ราคาหุ้นย้อนหลัง JSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.89 | 1.90 unread messages | -0.02 | 1.90 | 1.87 | 58,800 | 13.29 | 5.26 | - |
29/04/69
|
1.90 | 1.92 unread messages | +0.02 | 1.92 | 1.89 | 88,800 | 13.43 | 5.21 | - |
28/04/69
|
1.88 | 1.90 unread messages | -0.02 | 1.91 | 1.86 | 140,100 | 13.29 | 5.26 | - |
27/04/69
|
1.96 | 1.92 unread messages | -0.01 | 1.96 | 1.91 | 86,900 | 13.43 | 5.21 | - |
24/04/69
|
1.94 | 1.93 unread messages | -0.01 | 1.96 | 1.91 | 52,000 | 13.50 | 5.18 | - |
23/04/69
|
1.96 | 1.94 unread messages | -0.02 | 1.97 | 1.94 | 61,500 | 13.57 | 5.15 | - |
22/04/69
|
1.95 | 1.96 unread messages | 0.00 | 1.97 | 1.94 | 6,400 | 13.71 | 5.10 | - |
21/04/69
|
1.96 | 1.96 unread messages | +0.02 | 1.97 | 1.92 | 77,600 | 13.71 | 5.10 | - |
20/04/69
|
1.96 | 1.94 unread messages | 0.00 | 1.96 | 1.94 | 19,100 | 13.57 | 5.15 | - |
17/04/69
|
1.93 | 1.94 unread messages | -0.01 | 1.94 | 1.93 | 18,300 | 13.57 | 5.15 | - |
10/04/69
|
1.95 | 1.97 unread messages | +0.02 | 1.97 | 1.91 | 3,200 | 13.78 | 5.08 | - |
09/04/69
|
1.93 | 1.95 unread messages | 0.00 | 1.95 | 1.92 | 30,400 | 13.64 | 5.13 | - |
08/04/69
|
1.93 | 1.95 unread messages | -0.01 | 1.96 | 1.93 | 130,300 | 13.64 | 5.13 | - |
07/04/69
|
1.97 | 1.96 unread messages | -0.01 | 1.97 | 1.93 | 41,700 | 13.71 | 5.10 | - |
03/04/69
|
1.97 | 1.97 unread messages | +0.01 | 2.00 | 1.96 | 66,000 | 13.78 | 5.08 | - |
02/04/69
|
1.96 | 1.96 unread messages | 0.00 | 1.96 | 1.93 | 27,200 | 13.71 | 5.10 | - |
01/04/69
|
1.95 | 1.96 unread messages | +0.01 | 1.96 | 1.92 | 58,400 | 13.71 | 5.10 | - |
31/03/69
|
1.95 | 1.95 unread messages | +0.02 | 1.96 | 1.89 | 261,900 | 13.64 | 5.13 | - |
30/03/69
|
1.96 | 1.93 unread messages | -0.03 | 1.96 | 1.93 | 7,000 | 13.50 | 5.18 | - |
27/03/69
|
1.97 | 1.96 unread messages | -0.01 | 1.97 | 1.91 | 22,000 | 13.71 | 5.10 | - |
26/03/69
|
1.96 | 1.97 unread messages | +0.02 | 1.97 | 1.94 | 43,800 | 13.78 | 5.08 | - |
25/03/69
|
1.91 | 1.95 unread messages | +0.02 | 1.96 | 1.90 | 22,300 | 13.64 | 5.13 | - |
24/03/69
|
1.96 | 1.93 unread messages | 0.00 | 1.97 | 1.87 | 37,600 | 13.50 | 5.18 | - |
23/03/69
|
1.95 | 1.93 unread messages | -0.03 | 1.95 | 1.89 | 176,400 | 13.50 | 5.18 | - |
20/03/69
|
1.96 | 1.96 unread messages | +0.01 | 1.97 | 1.95 | 32,600 | 13.71 | 5.10 | - |
19/03/69
|
1.98 | 1.95 unread messages | -0.01 | 1.98 | 1.95 | 11,500 | 13.64 | 5.13 | - |
18/03/69
|
1.93 | 1.96 unread messages | +0.04 | 1.96 | 1.92 | 52,900 | 13.71 | 5.10 | - |
17/03/69
|
1.95 | 1.92 unread messages | -0.04 | 1.96 | 1.90 | 111,100 | 13.43 | 5.21 | - |
16/03/69
|
1.96 | 1.96 unread messages | 0.00 | 1.97 | 1.93 | 27,300 | 13.71 | 5.10 | - |
13/03/69
|
1.98 | 1.96 unread messages | -0.02 | 1.98 | 1.94 | 11,700 | 13.71 | 5.10 | - |
12/03/69
|
1.96 | 1.98 unread messages | +0.02 | 1.98 | 1.91 | 176,500 | 13.85 | 5.05 | - |
11/03/69
|
1.95 | 1.96 unread messages | 0.00 | 1.96 | 1.92 | 23,800 | 13.71 | 5.10 | - |
10/03/69
|
1.97 | 1.96 unread messages | 0.00 | 1.98 | 1.90 | 104,100 | 13.71 | 5.10 | - |
09/03/69
|
2.00 | 1.96 unread messages | -0.03 | 2.00 | 1.93 | 38,300 | 13.71 | 5.10 | - |
06/03/69
|
1.93 | 1.99 unread messages | +0.05 | 1.99 | 1.90 | 127,400 | 13.92 | 5.03 | - |
05/03/69
|
1.94 | 1.94 unread messages | 0.00 | 1.96 | 1.93 | 24,400 | 13.57 | 5.15 | - |
04/03/69
|
1.76 | 1.94 unread messages | -0.02 | 1.97 | 1.76 | 116,300 | 13.57 | 5.15 | - |
02/03/69
|
1.99 | 1.96 unread messages | -0.12 | 1.99 | 1.93 | 288,200 | 13.71 | 5.10 | - |
27/02/69
|
2.06 | 2.08 unread messages | +0.02 | 2.08 | 2.02 | 95,000 | 98.27 | 1.52 | - |
26/02/69
|
2.04 | 2.06 unread messages | -0.02 | 2.08 | 2.02 | 89,500 | 97.33 | 1.53 | - |
25/02/69
|
2.00 | 2.08 unread messages | 0.00 | 2.10 | 2.00 | 35,100 | 98.27 | 1.52 | - |
24/02/69
|
2.08 | 2.08 unread messages | -0.02 | 2.10 | 1.99 | 132,400 | 98.27 | 1.52 | - |
23/02/69
|
2.10 | 2.10 unread messages | 0.00 | 2.16 | 2.10 | 155,300 | 99.22 | 1.50 | - |
20/02/69
|
2.08 | 2.10 unread messages | +0.06 | 2.12 | 2.02 | 165,500 | 99.22 | 1.50 | - |
19/02/69
|
2.08 | 2.04 unread messages | -0.06 | 2.10 | 2.02 | 182,500 | 96.38 | 1.55 | - |
18/02/69
|
1.96 | 2.10 unread messages | +0.14 | 2.12 | 1.95 | 1,002,300 | 99.22 | 1.50 | - |
17/02/69
|
1.95 | 1.96 unread messages | +0.02 | 1.97 | 1.92 | 28,800 | 92.60 | 1.61 | - |
16/02/69
|
1.97 | 1.94 unread messages | -0.03 | 1.97 | 1.92 | 209,900 | 91.66 | 1.63 | - |
13/02/69
|
1.97 | 1.97 unread messages | 0.00 | 1.98 | 1.95 | 185,600 | 93.08 | 1.60 | - |
12/02/69
|
1.96 | 1.97 unread messages | -0.01 | 1.98 | 1.96 | 68,100 | 93.08 | 1.60 | - |
11/02/69
|
1.97 | 1.98 unread messages | -0.01 | 1.99 | 1.94 | 61,800 | 93.55 | 1.60 | - |
10/02/69
|
1.99 | 1.99 unread messages | 0.00 | 2.00 | 1.97 | 119,100 | 94.02 | 1.59 | - |
09/02/69
|
1.93 | 1.99 unread messages | +0.06 | 1.99 | 1.93 | 52,000 | 94.02 | 1.59 | - |
06/02/69
|
1.94 | 1.93 unread messages | -0.01 | 1.94 | 1.93 | 34,400 | 91.19 | 1.64 | - |
05/02/69
|
1.92 | 1.94 unread messages | 0.00 | 1.94 | 1.92 | 3,200 | 91.66 | 1.63 | - |
04/02/69
|
1.90 | 1.94 unread messages | 0.00 | 1.94 | 1.90 | 36,000 | 91.66 | 1.63 | - |
03/02/69
|
1.93 | 1.94 unread messages | +0.01 | 1.94 | 1.90 | 14,000 | 91.66 | 1.63 | - |
02/02/69
|
1.91 | 1.93 unread messages | +0.02 | 1.93 | 1.89 | 18,400 | 91.19 | 1.64 | - |
30/01/69
|
1.94 | 1.91 unread messages | -0.03 | 1.94 | 1.89 | 17,400 | 90.24 | 1.65 | - |
29/01/69
|
1.90 | 1.94 unread messages | 0.00 | 1.94 | 1.89 | 11,000 | 91.66 | 1.63 | - |
28/01/69
|
1.93 | 1.94 unread messages | 0.00 | 1.94 | 1.90 | 19,200 | 91.66 | 1.63 | - |
27/01/69
|
1.92 | 1.94 unread messages | +0.02 | 1.94 | 1.85 | 35,500 | 91.66 | 1.63 | - |
26/01/69
|
1.94 | 1.92 unread messages | +0.01 | 1.95 | 1.92 | 3,400 | 90.71 | 1.65 | - |
23/01/69
|
1.91 | 1.91 unread messages | -0.03 | 1.96 | 1.91 | 12,300 | 90.24 | 1.65 | - |
22/01/69
|
1.96 | 1.94 unread messages | -0.03 | 1.97 | 1.94 | 83,700 | 91.66 | 1.63 | - |
21/01/69
|
1.95 | 1.97 unread messages | +0.02 | 1.97 | 1.89 | 96,200 | 93.08 | 1.60 | - |
20/01/69
|
1.94 | 1.95 unread messages | +0.01 | 1.97 | 1.93 | 28,500 | 92.13 | 1.62 | - |
19/01/69
|
1.91 | 1.94 unread messages | 0.00 | 1.95 | 1.91 | 13,700 | 91.66 | 1.63 | - |
16/01/69
|
1.90 | 1.94 unread messages | -0.01 | 1.94 | 1.88 | 54,100 | 91.66 | 1.63 | - |
15/01/69
|
1.93 | 1.95 unread messages | +0.02 | 1.96 | 1.93 | 73,900 | 92.13 | 1.62 | - |
14/01/69
|
1.96 | 1.93 unread messages | -0.03 | 1.97 | 1.90 | 285,400 | 91.19 | 1.64 | - |
13/01/69
|
1.92 | 1.96 unread messages | +0.04 | 1.97 | 1.91 | 642,600 | 92.60 | 1.61 | - |
12/01/69
|
1.90 | 1.92 unread messages | 0.00 | 1.92 | 1.88 | 64,100 | 90.71 | 1.65 | - |
09/01/69
|
1.91 | 1.92 unread messages | 0.00 | 1.94 | 1.90 | 431,800 | 90.71 | 1.65 | - |
08/01/69
|
1.87 | 1.92 unread messages | +0.03 | 1.92 | 1.87 | 35,500 | 90.71 | 1.65 | - |
07/01/69
|
1.87 | 1.89 unread messages | +0.02 | 1.92 | 1.87 | 217,400 | 89.30 | 1.67 | - |
06/01/69
|
1.86 | 1.87 unread messages | +0.01 | 1.87 | 1.85 | 18,700 | 88.35 | 1.69 | - |
05/01/69
|
1.88 | 1.86 unread messages | -0.04 | 1.93 | 1.85 | 73,600 | 87.88 | 1.70 | - |