ราคาหุ้นย้อนหลัง JSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.82 | 1.77 unread messages | -0.02 | 1.82 | 1.72 | 8,900 | 185.65 | 1.79 | - |
10/04/68
|
1.81 | 1.79 unread messages | +0.01 | 1.83 | 1.77 | 67,500 | 187.75 | 1.77 | - |
09/04/68
|
1.72 | 1.78 unread messages | +0.10 | 1.84 | 1.71 | 103,200 | 186.70 | 1.78 | - |
08/04/68
|
1.75 | 1.68 unread messages | -0.07 | 1.75 | 1.67 | 227,700 | 176.21 | 1.88 | - |
04/04/68
|
1.82 | 1.75 unread messages | -0.06 | 1.82 | 1.74 | 363,300 | 183.55 | 1.81 | - |
03/04/68
|
1.82 | 1.81 unread messages | -0.01 | 1.83 | 1.75 | 246,000 | 189.85 | 1.75 | - |
02/04/68
|
1.68 | 1.82 unread messages | +0.18 | 1.82 | 1.64 | 743,100 | 190.89 | 1.74 | - |
01/04/68
|
1.66 | 1.64 unread messages | 0.00 | 1.67 | 1.64 | 223,300 | 172.02 | 1.93 | - |
31/03/68
|
1.64 | 1.64 unread messages | -0.01 | 1.65 | 1.60 | 537,700 | 172.02 | 1.93 | - |
28/03/68
|
1.65 | 1.65 unread messages | +0.01 | 1.65 | 1.64 | 26,900 | 173.06 | 1.92 | - |
27/03/68
|
1.66 | 1.64 unread messages | -0.01 | 1.66 | 1.63 | 73,400 | 172.02 | 1.93 | - |
26/03/68
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.63 | 62,300 | 173.06 | 1.92 | - |
25/03/68
|
1.67 | 1.66 unread messages | +0.01 | 1.67 | 1.62 | 129,500 | 174.11 | 1.90 | - |
24/03/68
|
1.67 | 1.65 unread messages | -0.02 | 1.70 | 1.62 | 372,500 | 173.06 | 1.92 | - |
21/03/68
|
1.69 | 1.67 unread messages | -0.02 | 1.69 | 1.64 | 89,300 | 175.16 | 1.89 | - |
20/03/68
|
1.65 | 1.69 unread messages | +0.02 | 1.69 | 1.64 | 189,800 | 177.26 | 1.87 | - |
19/03/68
|
1.67 | 1.67 unread messages | +0.01 | 1.69 | 1.62 | 563,500 | 175.16 | 1.89 | - |
18/03/68
|
1.68 | 1.66 unread messages | -0.01 | 1.70 | 1.63 | 343,700 | 174.11 | 1.90 | - |
17/03/68
|
1.64 | 1.67 unread messages | +0.06 | 1.68 | 1.63 | 416,900 | 175.16 | 1.89 | - |
14/03/68
|
1.68 | 1.61 unread messages | -0.05 | 1.68 | 1.61 | 1,147,000 | 168.87 | 1.96 | - |
13/03/68
|
1.68 | 1.66 unread messages | 0.00 | 1.69 | 1.66 | 119,300 | 174.11 | 1.90 | - |
12/03/68
|
1.70 | 1.66 unread messages | -0.04 | 1.71 | 1.65 | 372,200 | 174.11 | 1.90 | - |
11/03/68
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.66 | 243,900 | 178.31 | 1.86 | - |
10/03/68
|
1.67 | 1.70 unread messages | +0.04 | 1.71 | 1.65 | 610,600 | 178.31 | 1.86 | - |
07/03/68
|
1.74 | 1.66 unread messages | -0.08 | 1.74 | 1.65 | 731,700 | 174.11 | 1.90 | - |
06/03/68
|
1.75 | 1.74 unread messages | -0.05 | 1.75 | 1.71 | 440,100 | 182.50 | 1.82 | - |
05/03/68
|
1.75 | 1.79 unread messages | +0.01 | 1.80 | 1.75 | 257,000 | 187.75 | 1.77 | - |
04/03/68
|
1.83 | 1.78 unread messages | -0.05 | 1.83 | 1.60 | 793,100 | 186.70 | 1.78 | - |
03/03/68
|
1.79 | 1.83 unread messages | -0.02 | 1.84 | 1.75 | 825,600 | 191.93 | 0.00 | - |
28/02/68
|
1.87 | 1.85 unread messages | -0.01 | 1.88 | 1.83 | 407,200 | 17.23 | 0.00 | - |
27/02/68
|
1.88 | 1.86 unread messages | 0.00 | 1.88 | 1.84 | 192,300 | 17.32 | 0.00 | - |
26/02/68
|
1.88 | 1.86 unread messages | +0.01 | 1.89 | 1.84 | 355,800 | 17.32 | 0.00 | - |
25/02/68
|
1.85 | 1.85 unread messages | -0.04 | 1.88 | 1.85 | 398,500 | 17.23 | 0.00 | - |
24/02/68
|
1.89 | 1.89 unread messages | 0.00 | 1.89 | 1.86 | 248,700 | 17.60 | 0.00 | - |
21/02/68
|
1.89 | 1.89 unread messages | 0.00 | 1.90 | 1.85 | 252,300 | 17.60 | 0.00 | - |
20/02/68
|
1.90 | 1.89 unread messages | +0.01 | 1.90 | 1.85 | 556,200 | 17.60 | 0.00 | - |
19/02/68
|
1.90 | 1.88 unread messages | -0.02 | 1.91 | 1.87 | 800,400 | 17.51 | 0.00 | - |
18/02/68
|
1.89 | 1.90 unread messages | +0.01 | 1.92 | 1.89 | 147,300 | 17.70 | 0.00 | - |
17/02/68
|
1.89 | 1.89 unread messages | +0.02 | 1.89 | 1.87 | 108,200 | 17.60 | 0.00 | - |
14/02/68
|
1.90 | 1.87 unread messages | +0.01 | 1.95 | 1.85 | 410,600 | 17.42 | 0.00 | - |
13/02/68
|
1.88 | 1.86 unread messages | -0.01 | 1.90 | 1.85 | 169,900 | 17.32 | 0.00 | - |
11/02/68
|
1.84 | 1.87 unread messages | +0.05 | 1.88 | 1.83 | 232,100 | 17.42 | 0.00 | - |
10/02/68
|
1.84 | 1.82 unread messages | -0.02 | 1.86 | 1.82 | 294,000 | 16.95 | 0.00 | - |
07/02/68
|
1.81 | 1.84 unread messages | +0.03 | 1.84 | 1.79 | 467,400 | 17.14 | 0.00 | - |
06/02/68
|
1.87 | 1.81 unread messages | -0.06 | 1.87 | 1.81 | 483,500 | 16.86 | 0.00 | - |
05/02/68
|
1.89 | 1.87 unread messages | 0.00 | 1.89 | 1.82 | 85,200 | 17.42 | 0.00 | - |
04/02/68
|
1.90 | 1.87 unread messages | 0.00 | 1.90 | 1.85 | 83,700 | 17.42 | 0.00 | - |
03/02/68
|
1.89 | 1.87 unread messages | -0.02 | 1.89 | 1.86 | 394,800 | 17.42 | 0.00 | - |
31/01/68
|
1.91 | 1.89 unread messages | 0.00 | 1.93 | 1.88 | 130,100 | 17.60 | 0.00 | - |
30/01/68
|
1.94 | 1.89 unread messages | -0.01 | 1.94 | 1.89 | 148,200 | 17.60 | 0.00 | - |
29/01/68
|
1.94 | 1.90 unread messages | -0.01 | 1.94 | 1.89 | 99,000 | 17.70 | 0.00 | - |
28/01/68
|
1.92 | 1.91 unread messages | +0.01 | 1.92 | 1.89 | 282,400 | 17.79 | 0.00 | - |
27/01/68
|
1.95 | 1.90 unread messages | -0.02 | 1.95 | 1.90 | 157,500 | 17.70 | 0.00 | - |
24/01/68
|
1.94 | 1.92 unread messages | 0.00 | 1.94 | 1.90 | 318,200 | 17.88 | 0.00 | - |
23/01/68
|
1.95 | 1.92 unread messages | +0.02 | 1.95 | 1.91 | 255,200 | 17.88 | 0.00 | - |
22/01/68
|
1.94 | 1.90 unread messages | 0.00 | 1.95 | 1.89 | 163,400 | 17.70 | 0.00 | - |
21/01/68
|
1.90 | 1.90 unread messages | +0.01 | 1.94 | 1.86 | 269,500 | 17.70 | 0.00 | - |
20/01/68
|
1.91 | 1.89 unread messages | -0.01 | 1.95 | 1.80 | 395,800 | 17.60 | 0.00 | - |
17/01/68
|
1.93 | 1.90 unread messages | -0.02 | 1.94 | 1.88 | 181,000 | 17.70 | 0.00 | - |
16/01/68
|
1.84 | 1.92 unread messages | +0.08 | 1.96 | 1.84 | 653,900 | 17.88 | 0.00 | - |
15/01/68
|
1.71 | 1.84 unread messages | +0.08 | 1.86 | 1.67 | 1,385,400 | 17.14 | 0.00 | - |
14/01/68
|
1.94 | 1.76 unread messages | -0.18 | 1.94 | 1.76 | 2,132,200 | 16.39 | 0.00 | - |
13/01/68
|
1.96 | 1.94 unread messages | -0.04 | 1.97 | 1.94 | 1,015,600 | 18.07 | 0.00 | - |
10/01/68
|
1.99 | 1.98 unread messages | +0.01 | 1.99 | 1.95 | 1,560,900 | 18.44 | 0.00 | - |
09/01/68
|
1.99 | 1.97 unread messages | -0.05 | 2.00 | 1.96 | 1,825,400 | 18.35 | 0.00 | - |
08/01/68
|
2.02 | 2.02 unread messages | +0.02 | 2.02 | 1.99 | 1,730,800 | 18.81 | 0.00 | - |
07/01/68
|
2.02 | 2.00 unread messages | -0.02 | 2.04 | 1.99 | 368,900 | 18.63 | 0.00 | - |
06/01/68
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 1.99 | 487,900 | 18.81 | 0.00 | - |
03/01/68
|
2.04 | 2.00 unread messages | -0.04 | 2.04 | 2.00 | 1,136,100 | 18.63 | 0.00 | - |
02/01/68
|
2.04 | 2.04 unread messages | +0.02 | 2.06 | 1.99 | 469,300 | 19.00 | 0.00 | - |