ราคาหุ้นย้อนหลัง LALIN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
31/03/68
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.15 | 201,800 | 8.34 | 6.42 | - |
28/03/68
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.25 | 3,300 | 8.34 | 6.42 | - |
27/03/68
|
5.30 | 5.25 unread messages | -0.05 | 5.35 | 5.25 | 73,100 | 8.26 | 6.48 | - |
26/03/68
|
5.35 | 5.30 unread messages | -0.05 | 5.40 | 5.30 | 176,700 | 8.34 | 6.42 | - |
25/03/68
|
5.40 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 69,400 | 8.42 | 6.36 | - |
24/03/68
|
5.40 | 5.30 unread messages | -0.10 | 5.40 | 5.30 | 238,900 | 8.34 | 6.42 | - |
21/03/68
|
5.30 | 5.40 unread messages | +0.10 | 5.40 | 5.30 | 165,400 | 8.49 | 6.30 | - |
20/03/68
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 140,200 | 8.34 | 6.42 | - |
19/03/68
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 150,600 | 8.18 | 6.54 | - |
18/03/68
|
5.15 | 5.15 unread messages | 0.00 | 5.20 | 5.15 | 86,800 | 8.10 | 6.60 | - |
17/03/68
|
5.20 | 5.15 unread messages | -0.05 | 5.20 | 5.15 | 100,000 | 8.10 | 6.60 | - |
14/03/68
|
5.35 | 5.20 unread messages | -0.15 | 5.35 | 5.20 | 140,500 | 8.18 | 6.54 | - |
13/03/68
|
5.25 | 5.35 unread messages | -0.05 | 5.35 | 5.20 | 272,900 | 8.42 | 6.36 | - |
12/03/68
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.30 | 102,700 | 8.49 | 6.30 | - |
11/03/68
|
5.40 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 102,800 | 8.49 | 6.30 | - |
10/03/68
|
5.45 | 5.35 unread messages | -0.10 | 5.45 | 5.35 | 16,500 | 8.42 | 6.36 | - |
07/03/68
|
5.40 | 5.45 unread messages | +0.10 | 5.45 | 5.30 | 71,100 | 8.57 | 6.24 | - |
06/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.40 | 5.30 | 38,600 | 8.42 | 6.36 | - |
05/03/68
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.30 | 41,400 | 8.42 | 6.36 | - |
04/03/68
|
5.35 | 5.30 unread messages | 0.00 | 5.35 | 5.30 | 28,100 | 8.34 | 6.42 | - |
03/03/68
|
5.40 | 5.30 unread messages | -0.10 | 5.40 | 5.30 | 33,200 | 8.34 | 6.42 | - |
28/02/68
|
5.40 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 31,700 | 8.49 | 6.30 | - |
27/02/68
|
5.30 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 23,900 | 7.75 | 9.72 | - |
26/02/68
|
5.35 | 5.30 unread messages | -0.05 | 5.40 | 5.25 | 118,600 | 7.67 | 9.81 | - |
25/02/68
|
5.45 | 5.35 unread messages | -0.10 | 5.45 | 5.35 | 55,800 | 7.75 | 9.72 | - |
24/02/68
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.35 | 34,700 | 7.89 | 9.54 | - |
21/02/68
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 130,700 | 7.89 | 9.54 | - |
20/02/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 15,900 | 7.89 | 9.54 | - |
19/02/68
|
5.45 | 5.45 unread messages | +0.05 | 5.50 | 5.40 | 25,400 | 7.89 | 9.54 | - |
18/02/68
|
5.35 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 27,700 | 7.82 | 9.63 | - |
17/02/68
|
5.40 | 5.35 unread messages | -0.05 | 5.50 | 5.30 | 46,800 | 7.75 | 9.72 | - |
14/02/68
|
5.45 | 5.40 unread messages | -0.10 | 5.50 | 5.40 | 37,100 | 7.82 | 9.63 | - |
13/02/68
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 66,500 | 7.96 | 9.45 | - |
11/02/68
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 54,800 | 7.96 | 9.45 | - |
10/02/68
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 40,800 | 7.96 | 9.45 | - |
07/02/68
|
5.40 | 5.50 unread messages | 0.00 | 5.50 | 5.35 | 192,100 | 7.96 | 9.45 | - |
06/02/68
|
5.50 | 5.50 unread messages | -0.10 | 5.55 | 5.40 | 225,200 | 7.96 | 9.45 | - |
05/02/68
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 64,700 | 8.11 | 9.29 | - |
04/02/68
|
5.65 | 5.60 unread messages | -0.05 | 5.70 | 5.60 | 34,600 | 8.11 | 9.29 | - |
03/02/68
|
5.60 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 104,700 | 8.18 | 9.20 | - |
31/01/68
|
5.80 | 5.65 unread messages | -0.10 | 5.80 | 5.65 | 326,500 | 8.18 | 9.20 | - |
30/01/68
|
5.75 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 27,800 | 8.33 | 9.04 | - |
29/01/68
|
5.80 | 5.75 unread messages | +0.10 | 5.80 | 5.70 | 45,400 | 8.33 | 9.04 | - |
28/01/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 32,300 | 8.18 | 9.20 | - |
27/01/68
|
5.75 | 5.70 unread messages | -0.05 | 5.80 | 5.70 | 22,000 | 8.25 | 9.12 | - |
24/01/68
|
5.75 | 5.75 unread messages | -0.05 | 5.80 | 5.70 | 6,700 | 8.33 | 9.04 | - |
23/01/68
|
5.75 | 5.80 unread messages | +0.05 | 5.80 | 5.75 | 81,700 | 8.40 | 8.97 | - |
22/01/68
|
5.75 | 5.75 unread messages | 0.00 | 5.85 | 5.75 | 78,600 | 8.33 | 9.04 | - |
21/01/68
|
5.75 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 17,600 | 8.33 | 9.04 | - |
20/01/68
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 141,500 | 8.33 | 9.04 | - |
17/01/68
|
5.75 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 76,900 | 8.33 | 9.04 | - |
16/01/68
|
5.80 | 5.75 unread messages | -0.05 | 5.80 | 5.70 | 8,500 | 8.33 | 9.04 | - |
15/01/68
|
5.80 | 5.80 unread messages | +0.05 | 5.80 | 5.70 | 17,200 | 8.40 | 8.97 | - |
14/01/68
|
5.75 | 5.75 unread messages | 0.00 | 5.80 | 5.65 | 25,400 | 8.33 | 9.04 | - |
13/01/68
|
5.70 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 46,900 | 8.33 | 9.04 | - |
10/01/68
|
5.70 | 5.70 unread messages | -0.05 | 5.70 | 5.65 | 61,700 | 8.25 | 9.12 | - |
09/01/68
|
5.90 | 5.75 unread messages | -0.10 | 5.90 | 5.70 | 84,600 | 8.33 | 9.04 | - |
08/01/68
|
5.85 | 5.85 unread messages | 0.00 | 5.85 | 5.80 | 16,600 | 8.47 | 8.89 | - |
07/01/68
|
5.75 | 5.85 unread messages | +0.10 | 5.85 | 5.75 | 58,200 | 8.47 | 8.89 | - |
06/01/68
|
5.85 | 5.75 unread messages | -0.05 | 5.85 | 5.75 | 105,400 | 8.33 | 9.04 | - |
03/01/68
|
5.95 | 5.80 unread messages | -0.05 | 5.95 | 5.80 | 185,500 | 8.40 | 8.97 | - |
02/01/68
|
6.00 | 5.85 unread messages | -0.20 | 6.05 | 5.85 | 196,800 | 8.47 | 8.89 | - |