ราคาหุ้นย้อนหลัง JTS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
56.00 | 57.25 unread messages | +2.25 | 58.50 | 55.25 | 1,049,900 | 5,625.02 | 0.00 | - |
16/03/69
|
58.25 | 55.00 unread messages | -2.50 | 58.75 | 54.25 | 1,360,700 | 5,649.59 | 0.00 | - |
13/03/69
|
60.25 | 57.50 unread messages | -2.50 | 60.25 | 57.50 | 1,183,000 | 5,649.59 | 0.00 | - |
12/03/69
|
59.25 | 60.00 unread messages | +1.75 | 61.50 | 57.25 | 1,920,500 | 5,895.22 | 0.00 | - |
11/03/69
|
59.50 | 58.25 unread messages | +1.75 | 63.25 | 57.50 | 3,148,200 | 5,723.28 | 0.00 | - |
10/03/69
|
55.50 | 56.50 unread messages | +1.00 | 58.25 | 54.75 | 1,750,100 | 5,551.33 | 0.00 | - |
09/03/69
|
49.00 | 55.50 unread messages | +1.25 | 56.75 | 49.00 | 1,866,500 | 5,453.08 | 0.00 | - |
06/03/69
|
60.50 | 54.25 unread messages | -6.75 | 62.75 | 54.25 | 2,339,500 | 5,330.26 | 0.00 | - |
05/03/69
|
64.00 | 61.00 unread messages | -0.75 | 65.25 | 58.00 | 2,139,000 | 5,993.47 | 0.00 | - |
04/03/69
|
59.00 | 61.75 unread messages | -2.75 | 67.00 | 57.50 | 2,909,700 | 6,067.17 | 0.00 | - |
02/03/69
|
82.00 | 64.50 unread messages | -19.50 | 83.50 | 64.00 | 6,427,900 | 6,337.36 | 0.00 | - |
27/02/69
|
78.50 | 84.00 unread messages | +6.75 | 93.50 | 76.00 | 14,223,000 | 8,253.31 | 0.00 | - |
26/02/69
|
63.75 | 77.25 unread messages | +14.00 | 77.50 | 63.50 | 5,681,700 | 7,590.10 | 0.00 | - |
25/02/69
|
59.50 | 63.25 unread messages | +3.25 | 63.75 | 59.50 | 1,872,300 | 6,214.11 | 0.00 | - |
24/02/69
|
59.50 | 60.00 unread messages | +0.75 | 60.50 | 58.75 | 610,500 | 161.98 | 0.00 | - |
23/02/69
|
60.00 | 59.25 unread messages | -1.25 | 61.50 | 57.75 | 701,100 | 159.96 | 0.00 | - |
20/02/69
|
62.75 | 60.50 unread messages | -2.00 | 64.00 | 60.50 | 744,200 | 163.33 | 0.00 | - |
19/02/69
|
63.00 | 62.50 unread messages | 0.00 | 63.00 | 62.00 | 387,400 | 168.73 | 0.00 | - |
18/02/69
|
63.50 | 62.50 unread messages | -0.75 | 63.50 | 62.50 | 359,400 | 168.73 | 0.00 | - |
17/02/69
|
63.25 | 63.25 unread messages | +0.25 | 63.50 | 61.00 | 611,700 | 170.76 | 0.00 | - |
16/02/69
|
63.25 | 63.00 unread messages | +0.50 | 65.00 | 62.75 | 954,400 | 170.08 | 0.00 | - |
13/02/69
|
62.25 | 62.50 unread messages | -0.50 | 63.25 | 61.50 | 720,600 | 168.73 | 0.00 | - |
12/02/69
|
61.50 | 63.00 unread messages | +2.00 | 64.00 | 60.00 | 2,440,000 | 170.08 | 0.00 | - |
11/02/69
|
56.75 | 61.00 unread messages | +5.25 | 61.25 | 56.00 | 1,689,600 | 164.68 | 0.00 | - |
10/02/69
|
54.75 | 55.75 unread messages | +1.50 | 57.00 | 54.75 | 1,038,700 | 150.51 | 0.00 | - |
09/02/69
|
54.00 | 54.25 unread messages | +0.50 | 55.50 | 53.75 | 500,000 | 146.46 | 0.00 | - |
06/02/69
|
53.50 | 53.75 unread messages | +0.25 | 54.75 | 53.25 | 293,200 | 145.11 | 0.00 | - |
05/02/69
|
56.50 | 53.50 unread messages | -2.75 | 56.50 | 53.50 | 688,400 | 144.43 | 0.00 | - |
04/02/69
|
55.25 | 56.25 unread messages | +1.00 | 57.00 | 54.00 | 817,300 | 151.86 | 0.00 | - |
03/02/69
|
55.50 | 55.25 unread messages | +0.50 | 56.00 | 54.75 | 664,400 | 149.16 | 0.00 | - |
02/02/69
|
53.50 | 54.75 unread messages | +1.25 | 55.50 | 53.25 | 746,000 | 147.81 | 0.00 | - |
30/01/69
|
53.00 | 53.50 unread messages | +0.50 | 53.75 | 52.25 | 515,400 | 144.43 | 0.00 | - |
29/01/69
|
52.75 | 53.00 unread messages | 0.00 | 53.50 | 51.75 | 494,300 | 143.08 | 0.00 | - |
28/01/69
|
53.00 | 53.00 unread messages | +1.50 | 54.75 | 51.75 | 841,500 | 143.08 | 0.00 | - |
27/01/69
|
54.00 | 51.50 unread messages | -1.75 | 54.00 | 51.00 | 391,300 | 139.04 | 0.00 | - |
26/01/69
|
52.25 | 53.25 unread messages | +1.00 | 53.75 | 52.00 | 276,100 | 143.76 | 0.00 | - |
23/01/69
|
53.75 | 52.25 unread messages | -2.00 | 54.50 | 51.75 | 467,200 | 141.06 | 0.00 | - |
22/01/69
|
54.00 | 54.25 unread messages | +0.50 | 56.25 | 53.00 | 712,400 | 146.46 | 0.00 | - |
21/01/69
|
55.50 | 53.75 unread messages | -1.75 | 56.00 | 53.00 | 372,300 | 145.11 | 0.00 | - |
20/01/69
|
57.00 | 55.50 unread messages | -1.50 | 58.00 | 53.50 | 1,844,200 | 149.83 | 0.00 | - |
19/01/69
|
52.50 | 57.00 unread messages | +4.50 | 58.00 | 52.00 | 682,400 | 153.88 | 0.00 | - |
16/01/69
|
55.75 | 52.50 unread messages | -3.25 | 55.75 | 52.00 | 412,400 | 141.74 | 0.00 | - |
15/01/69
|
52.75 | 55.75 unread messages | +3.00 | 55.75 | 49.25 | 2,163,300 | 150.51 | 0.00 | - |
14/01/69
|
59.50 | 52.75 unread messages | -7.25 | 61.25 | 50.25 | 1,200,800 | 142.41 | 0.00 | - |
13/01/69
|
58.25 | 60.00 unread messages | +2.00 | 62.50 | 56.25 | 818,000 | 161.98 | 0.00 | - |
12/01/69
|
57.25 | 58.00 unread messages | +1.00 | 59.25 | 57.25 | 295,100 | 156.58 | 0.00 | - |
09/01/69
|
60.25 | 57.00 unread messages | -3.25 | 60.25 | 55.75 | 315,100 | 153.88 | 0.00 | - |
08/01/69
|
58.75 | 60.25 unread messages | +1.25 | 61.25 | 55.00 | 832,900 | 162.66 | 0.00 | - |
07/01/69
|
61.00 | 59.00 unread messages | -3.75 | 62.50 | 57.25 | 1,046,900 | 159.28 | 0.00 | - |
06/01/69
|
64.00 | 62.75 unread messages | -2.25 | 65.50 | 62.00 | 610,100 | 169.41 | 0.00 | - |
05/01/69
|
64.50 | 65.00 unread messages | +0.75 | 67.50 | 63.75 | 1,120,000 | 175.48 | 0.00 | - |