ราคาหุ้นย้อนหลัง JR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.75 | 1.74 unread messages | -0.01 | 1.75 | 1.74 | 122,400 | 13.29 | 3.16 | - |
16/03/69
|
1.76 | 1.75 unread messages | 0.00 | 1.76 | 1.74 | 150,000 | 13.37 | 3.14 | - |
13/03/69
|
1.76 | 1.75 unread messages | -0.01 | 1.76 | 1.74 | 102,900 | 13.37 | 3.14 | - |
12/03/69
|
1.76 | 1.76 unread messages | 0.00 | 1.77 | 1.74 | 85,400 | 13.44 | 3.13 | - |
11/03/69
|
1.76 | 1.76 unread messages | -0.01 | 1.76 | 1.74 | 264,800 | 13.44 | 3.13 | - |
10/03/69
|
1.78 | 1.77 unread messages | 0.00 | 1.78 | 1.74 | 151,400 | 13.52 | 3.11 | - |
09/03/69
|
1.77 | 1.77 unread messages | 0.00 | 1.77 | 1.75 | 51,500 | 13.52 | 3.11 | - |
06/03/69
|
1.78 | 1.77 unread messages | 0.00 | 1.79 | 1.76 | 70,400 | 13.52 | 3.11 | - |
05/03/69
|
1.78 | 1.77 unread messages | 0.00 | 1.79 | 1.76 | 144,600 | 13.52 | 3.11 | - |
04/03/69
|
1.78 | 1.77 unread messages | 0.00 | 1.79 | 1.75 | 121,300 | 13.52 | 3.11 | - |
02/03/69
|
1.77 | 1.77 unread messages | -0.02 | 1.77 | 1.75 | 220,600 | 13.52 | 3.11 | - |
27/02/69
|
1.81 | 1.79 unread messages | -0.01 | 1.81 | 1.78 | 222,100 | 13.67 | 3.07 | - |
26/02/69
|
1.78 | 1.80 unread messages | +0.03 | 1.85 | 1.77 | 310,700 | 13.75 | 3.06 | - |
25/02/69
|
1.77 | 1.77 unread messages | +0.01 | 1.78 | 1.74 | 107,200 | 16.11 | 2.26 | - |
24/02/69
|
1.78 | 1.76 unread messages | -0.01 | 1.79 | 1.75 | 33,500 | 16.02 | 2.27 | - |
23/02/69
|
1.78 | 1.77 unread messages | -0.01 | 1.78 | 1.75 | 118,900 | 16.11 | 2.26 | - |
20/02/69
|
1.78 | 1.78 unread messages | 0.00 | 1.78 | 1.76 | 282,200 | 16.20 | 2.25 | - |
19/02/69
|
1.78 | 1.78 unread messages | 0.00 | 1.78 | 1.76 | 73,800 | 16.20 | 2.25 | - |
18/02/69
|
1.73 | 1.78 unread messages | +0.04 | 1.78 | 1.72 | 126,700 | 16.20 | 2.25 | - |
17/02/69
|
1.73 | 1.74 unread messages | 0.00 | 1.74 | 1.72 | 89,800 | 15.83 | 2.30 | - |
16/02/69
|
1.72 | 1.74 unread messages | +0.02 | 1.74 | 1.71 | 45,100 | 15.83 | 2.30 | - |
13/02/69
|
1.71 | 1.72 unread messages | -0.02 | 1.74 | 1.71 | 71,400 | 15.65 | 2.33 | - |
12/02/69
|
1.73 | 1.74 unread messages | +0.01 | 1.74 | 1.73 | 38,800 | 15.83 | 2.30 | - |
11/02/69
|
1.74 | 1.73 unread messages | -0.01 | 1.74 | 1.72 | 20,400 | 15.74 | 2.31 | - |
10/02/69
|
1.74 | 1.74 unread messages | 0.00 | 1.74 | 1.72 | 40,900 | 15.83 | 2.30 | - |
09/02/69
|
1.74 | 1.74 unread messages | 0.00 | 1.74 | 1.71 | 64,000 | 15.83 | 2.30 | - |
06/02/69
|
1.73 | 1.74 unread messages | +0.01 | 1.74 | 1.71 | 48,400 | 15.83 | 2.30 | - |
05/02/69
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.71 | 57,600 | 15.74 | 2.31 | - |
04/02/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 24,700 | 15.65 | 2.33 | - |
03/02/69
|
1.73 | 1.72 unread messages | -0.01 | 1.73 | 1.70 | 70,500 | 15.65 | 2.33 | - |
02/02/69
|
1.72 | 1.73 unread messages | +0.01 | 1.74 | 1.72 | 26,200 | 15.74 | 2.31 | - |
30/01/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 38,500 | 15.65 | 2.33 | - |
29/01/69
|
1.74 | 1.72 unread messages | -0.02 | 1.74 | 1.71 | 104,400 | 15.65 | 2.33 | - |
28/01/69
|
1.73 | 1.74 unread messages | 0.00 | 1.74 | 1.72 | 77,600 | 15.83 | 2.30 | - |
27/01/69
|
1.73 | 1.74 unread messages | +0.01 | 1.74 | 1.70 | 112,400 | 15.83 | 2.30 | - |
26/01/69
|
1.72 | 1.73 unread messages | 0.00 | 1.73 | 1.72 | 6,600 | 15.74 | 2.31 | - |
23/01/69
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.71 | 37,600 | 15.74 | 2.31 | - |
22/01/69
|
1.73 | 1.72 unread messages | -0.01 | 1.73 | 1.72 | 8,400 | 15.65 | 2.33 | - |
21/01/69
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.71 | 13,900 | 15.74 | 2.31 | - |
20/01/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 23,100 | 15.65 | 2.33 | - |
19/01/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 27,300 | 15.65 | 2.33 | - |
16/01/69
|
1.70 | 1.72 unread messages | +0.02 | 1.72 | 1.70 | 50,500 | 15.65 | 2.33 | - |
15/01/69
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.68 | 70,500 | 15.47 | 2.35 | - |
14/01/69
|
1.69 | 1.70 unread messages | +0.01 | 1.70 | 1.69 | 17,700 | 15.47 | 2.35 | - |
13/01/69
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.67 | 144,800 | 15.38 | 2.37 | - |
12/01/69
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.67 | 38,400 | 15.38 | 2.37 | - |
09/01/69
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.67 | 84,400 | 15.38 | 2.37 | - |
08/01/69
|
1.68 | 1.69 unread messages | 0.00 | 1.70 | 1.68 | 104,500 | 15.38 | 2.37 | - |
07/01/69
|
1.69 | 1.69 unread messages | 0.00 | 1.69 | 1.68 | 27,200 | 15.38 | 2.37 | - |
06/01/69
|
1.69 | 1.69 unread messages | 0.00 | 1.69 | 1.67 | 155,100 | 15.38 | 2.37 | - |
05/01/69
|
1.70 | 1.69 unread messages | -0.02 | 1.71 | 1.68 | 111,300 | 15.38 | 2.37 | - |