ราคาหุ้นย้อนหลัง JR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.49 | 1.49 unread messages | -0.01 | 1.50 | 1.47 | 102,400 | 17.09 | 2.68 | - |
10/04/68
|
1.49 | 1.50 unread messages | 0.00 | 1.50 | 1.48 | 111,900 | 17.21 | 2.67 | - |
09/04/68
|
1.48 | 1.50 unread messages | +0.01 | 1.50 | 1.47 | 91,600 | 17.21 | 2.67 | - |
08/04/68
|
1.47 | 1.49 unread messages | 0.00 | 1.49 | 1.45 | 216,300 | 17.09 | 2.68 | - |
04/04/68
|
1.49 | 1.49 unread messages | 0.00 | 1.49 | 1.48 | 155,200 | 17.09 | 2.68 | - |
03/04/68
|
1.48 | 1.49 unread messages | +0.01 | 1.49 | 1.45 | 249,700 | 17.09 | 2.68 | - |
02/04/68
|
1.50 | 1.48 unread messages | -0.02 | 1.50 | 1.47 | 523,000 | 16.98 | 2.70 | - |
01/04/68
|
1.49 | 1.50 unread messages | 0.00 | 1.50 | 1.48 | 144,100 | 17.21 | 2.67 | - |
31/03/68
|
1.49 | 1.50 unread messages | +0.02 | 1.50 | 1.48 | 29,500 | 17.21 | 2.67 | - |
28/03/68
|
1.49 | 1.48 unread messages | -0.01 | 1.49 | 1.48 | 50,900 | 16.98 | 2.70 | - |
27/03/68
|
1.50 | 1.49 unread messages | -0.01 | 1.50 | 1.47 | 122,400 | 17.09 | 2.68 | - |
26/03/68
|
1.50 | 1.50 unread messages | +0.01 | 1.50 | 1.48 | 118,500 | 17.21 | 2.67 | - |
25/03/68
|
1.50 | 1.49 unread messages | -0.01 | 1.50 | 1.48 | 197,800 | 17.09 | 2.68 | - |
24/03/68
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.48 | 139,700 | 17.21 | 2.67 | - |
21/03/68
|
1.50 | 1.51 unread messages | 0.00 | 1.51 | 1.48 | 147,900 | 17.32 | 2.65 | - |
20/03/68
|
1.51 | 1.51 unread messages | 0.00 | 1.51 | 1.47 | 224,400 | 17.32 | 2.65 | - |
19/03/68
|
1.49 | 1.51 unread messages | +0.03 | 1.51 | 1.46 | 140,500 | 17.32 | 2.65 | - |
18/03/68
|
1.49 | 1.48 unread messages | -0.03 | 1.51 | 1.46 | 326,600 | 16.98 | 2.70 | - |
17/03/68
|
1.50 | 1.51 unread messages | +0.01 | 1.51 | 1.46 | 251,200 | 17.32 | 2.65 | - |
14/03/68
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.46 | 322,300 | 17.21 | 2.67 | - |
13/03/68
|
1.51 | 1.50 unread messages | -0.01 | 1.52 | 1.47 | 231,700 | 17.21 | 2.67 | - |
12/03/68
|
1.49 | 1.51 unread messages | +0.01 | 1.51 | 1.47 | 236,800 | 17.32 | 2.65 | - |
11/03/68
|
1.49 | 1.50 unread messages | 0.00 | 1.50 | 1.47 | 331,000 | 17.21 | 2.67 | - |
10/03/68
|
1.49 | 1.50 unread messages | 0.00 | 1.50 | 1.47 | 138,800 | 17.21 | 2.67 | - |
07/03/68
|
1.48 | 1.50 unread messages | +0.01 | 1.50 | 1.47 | 240,200 | 17.21 | 2.67 | - |
06/03/68
|
1.49 | 1.49 unread messages | 0.00 | 1.50 | 1.47 | 158,500 | 17.09 | 2.68 | - |
05/03/68
|
1.48 | 1.49 unread messages | +0.02 | 1.49 | 1.48 | 18,600 | 17.09 | 2.68 | - |
04/03/68
|
1.49 | 1.47 unread messages | -0.03 | 1.50 | 1.47 | 401,000 | 16.86 | 2.72 | - |
03/03/68
|
1.51 | 1.50 unread messages | -0.01 | 1.52 | 1.46 | 343,200 | 17.21 | 2.67 | - |
28/02/68
|
1.50 | 1.51 unread messages | 0.00 | 1.53 | 1.48 | 211,800 | 17.32 | 2.65 | - |
27/02/68
|
1.48 | 1.51 unread messages | +0.04 | 1.51 | 1.46 | 150,600 | 17.32 | 2.65 | - |
26/02/68
|
1.49 | 1.47 unread messages | -0.03 | 1.50 | 1.47 | 312,400 | 99,999.99 | 2.72 | - |
25/02/68
|
1.48 | 1.50 unread messages | +0.02 | 1.50 | 1.46 | 148,000 | 99,999.99 | 2.67 | - |
24/02/68
|
1.49 | 1.48 unread messages | -0.02 | 1.50 | 1.47 | 288,400 | 99,999.99 | 2.70 | - |
21/02/68
|
1.50 | 1.50 unread messages | -0.01 | 1.51 | 1.47 | 357,900 | 99,999.99 | 2.67 | - |
20/02/68
|
1.50 | 1.51 unread messages | 0.00 | 1.51 | 1.48 | 247,300 | 99,999.99 | 2.65 | - |
19/02/68
|
1.47 | 1.51 unread messages | +0.04 | 1.51 | 1.47 | 413,800 | 99,999.99 | 2.65 | - |
18/02/68
|
1.48 | 1.47 unread messages | -0.01 | 1.49 | 1.47 | 156,900 | 99,999.99 | 2.72 | - |
17/02/68
|
1.49 | 1.48 unread messages | -0.02 | 1.50 | 1.45 | 434,800 | 99,999.99 | 2.70 | - |
14/02/68
|
1.50 | 1.50 unread messages | +0.01 | 1.50 | 1.46 | 288,400 | 99,999.99 | 2.67 | - |
13/02/68
|
1.49 | 1.49 unread messages | -0.01 | 1.50 | 1.46 | 399,900 | 99,999.99 | 2.68 | - |
11/02/68
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.46 | 261,400 | 99,999.99 | 2.67 | - |
10/02/68
|
1.50 | 1.50 unread messages | -0.01 | 1.51 | 1.46 | 430,500 | 99,999.99 | 2.67 | - |
07/02/68
|
1.50 | 1.51 unread messages | 0.00 | 1.51 | 1.47 | 331,600 | 99,999.99 | 2.65 | - |
06/02/68
|
1.51 | 1.51 unread messages | 0.00 | 1.51 | 1.48 | 204,100 | 99,999.99 | 2.65 | - |
05/02/68
|
1.49 | 1.51 unread messages | 0.00 | 1.51 | 1.49 | 212,900 | 99,999.99 | 2.65 | - |
04/02/68
|
1.51 | 1.51 unread messages | 0.00 | 1.52 | 1.48 | 253,400 | 99,999.99 | 2.65 | - |
03/02/68
|
1.50 | 1.51 unread messages | 0.00 | 1.53 | 1.48 | 226,700 | 99,999.99 | 2.65 | - |
31/01/68
|
1.53 | 1.51 unread messages | -0.02 | 1.53 | 1.49 | 216,600 | 99,999.99 | 2.65 | - |
30/01/68
|
1.50 | 1.53 unread messages | +0.02 | 1.54 | 1.49 | 460,600 | 99,999.99 | 2.61 | - |
29/01/68
|
1.58 | 1.51 unread messages | -0.06 | 1.62 | 1.49 | 589,700 | 99,999.99 | 2.65 | - |
28/01/68
|
1.49 | 1.57 unread messages | +0.08 | 1.58 | 1.48 | 445,400 | 99,999.99 | 2.55 | - |
27/01/68
|
1.51 | 1.49 unread messages | -0.02 | 1.51 | 1.48 | 145,400 | 99,999.99 | 2.68 | - |
24/01/68
|
1.51 | 1.51 unread messages | 0.00 | 1.54 | 1.49 | 665,900 | 99,999.99 | 2.65 | - |
23/01/68
|
1.79 | 1.51 unread messages | -0.28 | 1.79 | 1.51 | 605,800 | 99,999.99 | 2.65 | - |
22/01/68
|
1.85 | 1.79 unread messages | -0.05 | 1.85 | 1.79 | 379,200 | 99,999.99 | 2.23 | - |
21/01/68
|
1.83 | 1.84 unread messages | +0.02 | 1.84 | 1.82 | 116,900 | 99,999.99 | 2.17 | - |
20/01/68
|
1.85 | 1.82 unread messages | -0.03 | 1.87 | 1.82 | 299,200 | 99,999.99 | 2.20 | - |
17/01/68
|
1.90 | 1.85 unread messages | -0.05 | 1.90 | 1.85 | 298,200 | 99,999.99 | 2.16 | - |
16/01/68
|
1.90 | 1.90 unread messages | -0.01 | 1.91 | 1.87 | 418,000 | 99,999.99 | 2.11 | - |
15/01/68
|
1.94 | 1.91 unread messages | -0.03 | 1.96 | 1.89 | 336,600 | 99,999.99 | 2.09 | - |
14/01/68
|
2.06 | 1.94 unread messages | -0.12 | 2.08 | 1.89 | 750,600 | 99,999.99 | 2.06 | - |
13/01/68
|
2.06 | 2.06 unread messages | 0.00 | 2.08 | 2.00 | 296,000 | 99,999.99 | 1.94 | - |
10/01/68
|
2.04 | 2.06 unread messages | +0.02 | 2.06 | 2.02 | 414,000 | 99,999.99 | 1.94 | - |
09/01/68
|
2.02 | 2.04 unread messages | +0.02 | 2.06 | 2.00 | 526,100 | 99,999.99 | 1.96 | - |
08/01/68
|
2.12 | 2.02 unread messages | -0.10 | 2.14 | 2.00 | 2,841,500 | 99,999.99 | 1.98 | - |
07/01/68
|
2.04 | 2.12 unread messages | +0.08 | 2.16 | 2.02 | 440,400 | 99,999.99 | 1.89 | - |
06/01/68
|
2.08 | 2.04 unread messages | -0.06 | 2.10 | 2.04 | 217,800 | 99,999.99 | 1.96 | - |
03/01/68
|
2.12 | 2.10 unread messages | -0.02 | 2.16 | 2.00 | 614,400 | 99,999.99 | 1.90 | - |
02/01/68
|
2.18 | 2.12 unread messages | -0.06 | 2.18 | 2.04 | 275,000 | 99,999.99 | 1.89 | - |