ราคาหุ้นย้อนหลัง K
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.92 | 1.00 unread messages | 0.00 | 1.00 | 0.92 | 42,900 | 114.89 | 5.50 | - |
29/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 600 | 114.89 | 5.50 | - |
28/04/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 11,200 | 114.89 | 5.50 | - |
27/04/69
|
0.97 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 21,700 | 114.89 | 5.50 | - |
24/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 39,900 | 114.89 | 5.50 | - |
23/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 114.89 | 5.50 | - |
22/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 100 | 114.89 | 5.50 | - |
21/04/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 5,500 | 114.89 | 5.50 | - |
20/04/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 12,200 | 114.89 | 5.50 | - |
17/04/69
|
1.01 | 1.00 unread messages | +0.02 | 1.02 | 0.99 | 35,500 | 114.89 | 5.50 | - |
10/04/69
|
0.99 | 1.00 unread messages | -0.05 | 1.01 | 0.99 | 185,300 | 114.89 | 5.50 | - |
09/04/69
|
0.98 | 1.05 unread messages | +0.02 | 1.05 | 0.98 | 12,100 | 120.63 | 5.24 | - |
08/04/69
|
1.01 | 1.03 unread messages | 0.00 | 1.03 | 1.00 | 4,800 | 118.33 | 5.34 | - |
07/04/69
|
1.05 | 1.03 unread messages | -0.02 | 1.05 | 1.03 | 5,100 | 118.33 | 5.34 | - |
03/04/69
|
1.04 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 7,000 | 120.63 | 5.24 | - |
02/04/69
|
1.02 | 1.05 unread messages | +0.02 | 1.05 | 1.02 | 22,000 | 120.63 | 5.24 | - |
01/04/69
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.02 | 36,800 | 118.33 | 5.34 | - |
31/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 117.19 | 5.39 | - |
30/03/69
|
1.00 | 1.02 unread messages | 0.00 | 1.02 | 0.97 | 25,200 | 117.19 | 5.39 | - |
27/03/69
|
0.97 | 1.02 unread messages | 0.00 | 1.02 | 0.97 | 3,100 | 117.19 | 5.39 | - |
26/03/69
|
0.99 | 1.02 unread messages | +0.01 | 1.02 | 0.99 | 1,200 | 117.19 | 5.39 | - |
25/03/69
|
0.99 | 1.01 unread messages | +0.01 | 1.01 | 0.98 | 56,600 | 116.04 | 5.45 | - |
24/03/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 12,200 | 114.89 | 5.50 | - |
23/03/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 20,000 | 114.89 | 5.50 | - |
20/03/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 67,900 | 114.89 | 5.50 | - |
19/03/69
|
1.00 | 0.99 unread messages | -0.03 | 1.00 | 0.98 | 2,094,200 | 113.74 | 5.56 | - |
18/03/69
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 0.99 | 71,800 | 117.19 | 5.39 | - |
17/03/69
|
1.01 | 1.02 unread messages | -0.07 | 1.05 | 1.01 | 32,000 | 117.19 | 5.39 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 125.23 | 5.05 | - |
13/03/69
|
1.10 | 1.09 unread messages | 0.00 | 1.10 | 1.00 | 20,000 | 125.23 | 5.05 | - |
12/03/69
|
1.07 | 1.09 unread messages | +0.02 | 1.10 | 1.07 | 2,800 | 125.23 | 5.05 | - |
11/03/69
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.05 | 900 | 122.93 | 5.14 | - |
10/03/69
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.07 | 100 | 122.93 | 5.14 | - |
09/03/69
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.06 | 1,000 | 122.93 | 5.14 | - |
06/03/69
|
1.07 | 1.07 unread messages | +0.03 | 1.07 | 1.07 | 100 | 122.93 | 5.14 | - |
05/03/69
|
1.03 | 1.04 unread messages | -0.02 | 1.06 | 1.03 | 19,100 | 119.48 | 5.29 | - |
04/03/69
|
1.00 | 1.06 unread messages | -0.04 | 1.06 | 1.00 | 101,200 | 121.78 | 5.19 | - |
02/03/69
|
0.80 | 1.10 unread messages | +0.02 | 1.10 | 0.80 | 11,400 | 126.38 | 5.93 | - |
27/02/69
|
1.05 | 1.08 unread messages | +0.03 | 1.08 | 1.05 | 387,600 | -100.00 | 6.04 | - |
26/02/69
|
1.05 | 1.05 unread messages | -0.02 | 1.07 | 1.05 | 28,300 | -100.00 | 6.21 | - |
25/02/69
|
1.06 | 1.07 unread messages | -0.01 | 1.10 | 1.06 | 132,800 | -100.00 | 6.10 | - |
24/02/69
|
1.07 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 66,000 | -100.00 | 6.04 | - |
23/02/69
|
1.10 | 1.08 unread messages | -0.04 | 1.10 | 1.08 | 31,800 | -100.00 | 6.04 | - |
20/02/69
|
1.18 | 1.12 unread messages | 0.00 | 1.18 | 1.12 | 27,000 | -100.00 | 5.83 | - |
19/02/69
|
1.11 | 1.12 unread messages | 0.00 | 1.22 | 1.11 | 248,000 | -100.00 | 5.83 | - |
18/02/69
|
1.07 | 1.12 unread messages | +0.07 | 1.16 | 1.06 | 336,100 | -100.00 | 5.83 | - |
17/02/69
|
1.07 | 1.05 unread messages | -0.03 | 1.08 | 1.05 | 41,900 | -100.00 | 6.21 | - |
16/02/69
|
1.08 | 1.08 unread messages | +0.01 | 1.08 | 1.08 | 100 | -100.00 | 6.04 | - |
13/02/69
|
1.07 | 1.07 unread messages | -0.01 | 1.14 | 1.07 | 4,000 | -100.00 | 6.10 | - |
12/02/69
|
1.05 | 1.08 unread messages | -0.01 | 1.08 | 1.05 | 700 | -100.00 | 6.04 | - |
11/02/69
|
1.07 | 1.09 unread messages | +0.02 | 1.09 | 1.07 | 2,700 | -100.00 | 5.99 | - |
10/02/69
|
1.06 | 1.07 unread messages | -0.06 | 1.08 | 1.06 | 212,500 | -100.00 | 6.10 | - |
09/02/69
|
1.05 | 1.13 unread messages | +0.08 | 1.15 | 1.05 | 11,100 | -100.00 | 5.77 | - |
06/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.05 | 400 | -100.00 | 6.21 | - |
05/02/69
|
1.05 | 1.05 unread messages | -0.03 | 1.05 | 1.05 | 29,500 | -100.00 | 6.21 | - |
04/02/69
|
1.05 | 1.08 unread messages | -0.01 | 1.08 | 1.05 | 3,200 | -100.00 | 6.04 | - |
03/02/69
|
1.03 | 1.09 unread messages | +0.05 | 1.13 | 1.01 | 198,000 | -100.00 | 5.99 | - |
02/02/69
|
1.04 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 55,600 | -100.00 | 6.27 | - |
30/01/69
|
1.05 | 1.04 unread messages | +0.04 | 1.05 | 1.04 | 34,500 | -100.00 | 6.27 | - |
29/01/69
|
1.06 | 1.00 unread messages | -0.06 | 1.06 | 1.00 | 43,000 | -100.00 | 6.52 | - |
28/01/69
|
1.09 | 1.06 unread messages | -0.02 | 1.09 | 1.04 | 13,800 | -100.00 | 6.16 | - |
27/01/69
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.08 | 100 | -100.00 | 6.04 | - |
26/01/69
|
1.08 | 1.08 unread messages | +0.02 | 1.08 | 1.08 | 100 | -100.00 | 6.04 | - |
23/01/69
|
1.07 | 1.06 unread messages | -0.02 | 1.07 | 1.06 | 29,700 | -100.00 | 6.16 | - |
22/01/69
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 3,600 | -100.00 | 6.04 | - |
21/01/69
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 62,100 | -100.00 | 6.04 | - |
20/01/69
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.07 | 1,500 | -100.00 | 6.04 | - |
19/01/69
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 3,200 | -100.00 | 6.10 | - |
16/01/69
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 9,500 | -100.00 | 6.10 | - |
15/01/69
|
1.09 | 1.07 unread messages | -0.01 | 1.09 | 1.07 | 3,100 | -100.00 | 6.10 | - |
14/01/69
|
1.07 | 1.08 unread messages | +0.01 | 1.09 | 1.06 | 12,500 | -100.00 | 6.04 | - |
13/01/69
|
1.09 | 1.07 unread messages | -0.02 | 1.09 | 1.06 | 4,800 | -100.00 | 6.10 | - |
12/01/69
|
1.09 | 1.09 unread messages | 0.00 | 1.09 | 1.09 | 8,800 | -100.00 | 5.99 | - |
09/01/69
|
1.09 | 1.09 unread messages | +0.01 | 1.09 | 1.08 | 19,800 | -100.00 | 5.99 | - |
08/01/69
|
1.11 | 1.08 unread messages | -0.03 | 1.11 | 1.08 | 31,800 | -100.00 | 6.04 | - |
07/01/69
|
1.12 | 1.11 unread messages | -0.02 | 1.15 | 1.10 | 321,500 | -100.00 | 5.88 | - |
06/01/69
|
1.16 | 1.13 unread messages | -0.03 | 1.16 | 1.13 | 15,100 | -100.00 | 5.77 | - |
05/01/69
|
1.15 | 1.16 unread messages | +0.01 | 1.22 | 1.15 | 26,800 | -100.00 | 5.62 | - |