ราคาหุ้นย้อนหลัง JTS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
40.00 | 40.50 unread messages | +0.25 | 40.75 | 38.25 | 135,200 | 48.17 | 0.00 | - |
28/04/68
|
42.00 | 40.25 unread messages | -2.00 | 42.25 | 39.00 | 268,900 | 47.88 | 0.00 | - |
25/04/68
|
41.25 | 42.25 unread messages | +1.00 | 42.50 | 40.25 | 265,100 | 50.26 | 0.00 | - |
24/04/68
|
38.00 | 41.25 unread messages | +3.25 | 41.25 | 37.50 | 389,700 | 49.07 | 0.00 | - |
23/04/68
|
35.25 | 38.00 unread messages | +3.75 | 38.00 | 34.25 | 628,700 | 45.20 | 0.00 | - |
22/04/68
|
34.50 | 34.25 unread messages | -0.25 | 35.25 | 33.50 | 294,800 | 40.74 | 0.00 | - |
21/04/68
|
34.00 | 34.50 unread messages | +1.25 | 34.75 | 33.00 | 242,100 | 41.04 | 0.00 | - |
18/04/68
|
32.75 | 33.25 unread messages | 0.00 | 33.75 | 31.50 | 154,600 | 39.55 | 0.00 | - |
17/04/68
|
31.75 | 33.25 unread messages | +1.00 | 33.50 | 31.25 | 375,800 | 39.55 | 0.00 | - |
16/04/68
|
33.25 | 32.25 unread messages | -1.25 | 33.25 | 30.75 | 489,200 | 38.36 | 0.00 | - |
11/04/68
|
31.00 | 33.50 unread messages | -0.25 | 35.50 | 31.00 | 481,600 | 39.85 | 0.00 | - |
10/04/68
|
29.75 | 33.75 unread messages | +4.00 | 33.75 | 29.75 | 661,500 | 40.15 | 0.00 | - |
09/04/68
|
22.20 | 29.75 unread messages | +3.75 | 29.75 | 22.20 | 1,571,700 | 35.39 | 0.00 | - |
08/04/68
|
25.50 | 26.00 unread messages | 0.00 | 26.00 | 22.10 | 2,125,800 | 30.93 | 0.00 | - |
04/04/68
|
26.75 | 26.00 unread messages | -0.50 | 27.00 | 24.90 | 433,400 | 30.93 | 0.00 | - |
03/04/68
|
27.50 | 26.50 unread messages | -1.00 | 27.50 | 26.50 | 202,800 | 31.52 | 0.00 | - |
02/04/68
|
28.00 | 27.50 unread messages | -1.00 | 28.25 | 27.50 | 174,300 | 32.71 | 0.00 | - |
01/04/68
|
26.00 | 28.50 unread messages | +2.50 | 28.50 | 26.00 | 508,700 | 33.90 | 0.00 | - |
31/03/68
|
27.50 | 26.00 unread messages | -2.25 | 27.50 | 26.00 | 359,800 | 30.93 | 0.00 | - |
28/03/68
|
28.75 | 28.25 unread messages | -0.25 | 28.75 | 28.00 | 101,300 | 33.60 | 0.00 | - |
27/03/68
|
29.25 | 28.50 unread messages | -0.50 | 29.25 | 28.50 | 106,200 | 33.90 | 0.00 | - |
26/03/68
|
29.25 | 29.00 unread messages | 0.00 | 30.25 | 29.00 | 344,000 | 34.50 | 0.00 | - |
25/03/68
|
29.50 | 29.00 unread messages | -0.25 | 30.25 | 29.00 | 393,700 | 34.50 | 0.00 | - |
24/03/68
|
29.25 | 29.25 unread messages | +0.25 | 29.50 | 29.00 | 178,900 | 34.79 | 0.00 | - |
21/03/68
|
29.25 | 29.00 unread messages | 0.00 | 29.75 | 28.50 | 348,400 | 34.50 | 0.00 | - |
20/03/68
|
30.75 | 29.00 unread messages | -1.00 | 31.25 | 28.75 | 481,200 | 34.50 | 0.00 | - |
19/03/68
|
30.75 | 30.00 unread messages | -0.50 | 31.50 | 30.00 | 272,600 | 35.68 | 0.00 | - |
18/03/68
|
30.25 | 30.50 unread messages | +0.50 | 30.75 | 29.50 | 385,000 | 36.28 | 0.00 | - |
17/03/68
|
30.50 | 30.00 unread messages | -0.50 | 31.50 | 30.00 | 126,600 | 35.68 | 0.00 | - |
14/03/68
|
30.00 | 30.50 unread messages | +0.25 | 30.75 | 29.75 | 228,000 | 36.28 | 0.00 | - |
13/03/68
|
30.00 | 30.25 unread messages | +0.75 | 31.75 | 30.00 | 536,100 | 35.98 | 0.00 | - |
12/03/68
|
30.00 | 29.50 unread messages | -0.75 | 31.75 | 29.00 | 645,600 | 35.09 | 0.00 | - |
11/03/68
|
27.50 | 30.25 unread messages | +2.00 | 30.75 | 26.25 | 1,540,900 | 35.98 | 0.00 | - |
10/03/68
|
33.75 | 28.25 unread messages | -5.50 | 35.25 | 27.50 | 2,218,600 | 33.60 | 0.00 | - |
07/03/68
|
39.75 | 33.75 unread messages | -6.00 | 39.75 | 33.00 | 1,797,900 | 40.15 | 0.00 | - |
06/03/68
|
41.50 | 39.75 unread messages | -0.75 | 41.50 | 39.50 | 317,600 | 47.28 | 0.00 | - |
05/03/68
|
40.25 | 40.50 unread messages | +1.00 | 40.75 | 39.75 | 260,400 | 48.17 | 0.00 | - |
04/03/68
|
39.25 | 39.50 unread messages | -0.50 | 40.75 | 39.00 | 353,800 | 46.98 | 0.00 | - |
03/03/68
|
41.00 | 40.00 unread messages | +1.00 | 42.00 | 39.25 | 381,200 | 47.58 | 0.00 | - |
28/02/68
|
42.00 | 39.00 unread messages | -4.75 | 42.75 | 39.00 | 510,500 | 46.39 | 0.00 | - |
27/02/68
|
47.25 | 43.75 unread messages | -2.50 | 47.25 | 43.25 | 236,900 | 52.04 | 0.00 | - |
26/02/68
|
45.00 | 46.25 unread messages | +2.75 | 47.00 | 44.00 | 241,900 | 55.01 | 0.00 | - |
25/02/68
|
46.00 | 43.50 unread messages | -2.50 | 46.00 | 43.00 | 344,600 | 66.70 | 0.00 | - |
24/02/68
|
46.50 | 46.00 unread messages | -0.50 | 47.25 | 44.00 | 215,400 | 70.54 | 0.00 | - |
21/02/68
|
48.00 | 46.50 unread messages | -1.75 | 48.75 | 46.50 | 363,300 | 71.30 | 0.00 | - |
20/02/68
|
49.00 | 48.25 unread messages | -0.75 | 49.50 | 48.00 | 608,200 | 73.99 | 0.00 | - |
19/02/68
|
50.25 | 49.00 unread messages | -1.00 | 50.75 | 48.75 | 819,500 | 75.14 | 0.00 | - |
18/02/68
|
48.00 | 50.00 unread messages | +2.00 | 50.25 | 47.75 | 253,000 | 76.67 | 0.00 | - |
17/02/68
|
47.25 | 48.00 unread messages | -0.50 | 48.50 | 46.75 | 91,100 | 73.60 | 0.00 | - |
14/02/68
|
49.00 | 48.50 unread messages | 0.00 | 49.25 | 46.50 | 185,000 | 74.37 | 0.00 | - |
13/02/68
|
49.25 | 48.50 unread messages | -0.25 | 50.00 | 48.50 | 214,400 | 74.37 | 0.00 | - |
11/02/68
|
50.50 | 48.75 unread messages | -1.75 | 52.00 | 48.75 | 390,300 | 74.75 | 0.00 | - |
10/02/68
|
46.00 | 50.50 unread messages | +4.00 | 51.75 | 45.75 | 487,800 | 77.44 | 0.00 | - |
07/02/68
|
44.00 | 46.50 unread messages | +2.25 | 47.25 | 42.50 | 561,400 | 71.30 | 0.00 | - |
06/02/68
|
50.75 | 44.25 unread messages | -6.50 | 50.75 | 42.50 | 892,000 | 67.85 | 0.00 | - |
05/02/68
|
51.25 | 50.75 unread messages | -1.00 | 52.50 | 50.75 | 236,200 | 77.82 | 0.00 | - |
04/02/68
|
52.00 | 51.75 unread messages | +0.50 | 53.25 | 51.50 | 255,700 | 79.35 | 0.00 | - |
03/02/68
|
53.00 | 51.25 unread messages | -2.75 | 53.00 | 51.00 | 323,000 | 78.59 | 0.00 | - |
31/01/68
|
57.25 | 54.00 unread messages | -3.25 | 57.50 | 53.50 | 444,700 | 82.80 | 0.00 | - |
30/01/68
|
58.75 | 57.25 unread messages | -0.50 | 58.75 | 56.50 | 209,000 | 87.79 | 0.00 | - |
29/01/68
|
59.75 | 57.75 unread messages | -2.00 | 60.25 | 57.50 | 212,400 | 88.55 | 0.00 | - |
28/01/68
|
59.75 | 59.75 unread messages | +1.25 | 60.25 | 58.50 | 209,900 | 91.62 | 0.00 | - |
27/01/68
|
62.00 | 58.50 unread messages | -3.00 | 62.00 | 58.50 | 249,300 | 89.70 | 0.00 | - |
24/01/68
|
63.00 | 61.50 unread messages | -0.50 | 63.50 | 61.50 | 203,300 | 94.30 | 0.00 | - |
23/01/68
|
64.50 | 62.00 unread messages | -2.25 | 64.50 | 61.75 | 297,100 | 95.07 | 0.00 | - |
22/01/68
|
65.00 | 64.25 unread messages | -0.25 | 65.25 | 64.25 | 83,600 | 98.52 | 0.00 | - |
21/01/68
|
64.25 | 64.50 unread messages | +0.25 | 65.25 | 63.25 | 196,100 | 98.90 | 0.00 | - |
20/01/68
|
66.25 | 64.25 unread messages | -1.75 | 66.50 | 64.00 | 177,600 | 98.52 | 0.00 | - |
17/01/68
|
66.00 | 66.00 unread messages | -0.25 | 66.50 | 65.00 | 229,000 | 101.20 | 0.00 | - |
16/01/68
|
65.50 | 66.25 unread messages | +0.75 | 66.25 | 65.25 | 188,900 | 101.59 | 0.00 | - |
15/01/68
|
64.75 | 65.50 unread messages | +1.75 | 66.50 | 63.75 | 327,700 | 100.44 | 0.00 | - |
14/01/68
|
64.50 | 63.75 unread messages | -0.75 | 66.00 | 63.50 | 197,400 | 97.75 | 0.00 | - |
13/01/68
|
63.00 | 64.50 unread messages | +0.75 | 64.50 | 62.00 | 309,100 | 98.90 | 0.00 | - |
10/01/68
|
62.75 | 63.75 unread messages | +1.00 | 63.75 | 61.75 | 190,200 | 97.75 | 0.00 | - |
09/01/68
|
66.75 | 62.75 unread messages | -3.75 | 66.75 | 62.75 | 261,600 | 96.22 | 0.00 | - |
08/01/68
|
65.00 | 66.50 unread messages | -0.50 | 66.50 | 64.50 | 251,300 | 101.97 | 0.00 | - |
07/01/68
|
65.00 | 67.00 unread messages | +2.25 | 67.00 | 64.25 | 538,900 | 102.74 | 0.00 | - |
06/01/68
|
64.50 | 64.75 unread messages | +1.00 | 64.75 | 63.75 | 311,600 | 99.29 | 0.00 | - |
03/01/68
|
64.25 | 63.75 unread messages | -0.50 | 64.50 | 63.75 | 124,600 | 97.75 | 0.00 | - |
02/01/68
|
66.25 | 64.25 unread messages | -1.75 | 66.25 | 64.00 | 160,500 | 98.52 | 0.00 | - |