ราคาหุ้นย้อนหลัง LDC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.40 | 0.39 unread messages | -0.01 | 0.42 | 0.39 | 364,000 | 47.16 | 0.00 | - |
28/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 47,500 | 48.36 | 0.00 | - |
25/04/68
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.40 | 49,900 | 48.36 | 0.00 | - |
24/04/68
|
0.41 | 0.42 unread messages | +0.02 | 0.42 | 0.41 | 33,200 | 50.78 | 0.00 | - |
23/04/68
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.40 | 222,000 | 48.36 | 0.00 | - |
22/04/68
|
0.40 | 0.42 unread messages | +0.01 | 0.46 | 0.38 | 492,000 | 50.78 | 0.00 | - |
21/04/68
|
0.36 | 0.41 unread messages | +0.06 | 0.43 | 0.35 | 1,250,600 | 49.57 | 0.00 | - |
18/04/68
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 81,600 | 42.32 | 0.00 | - |
17/04/68
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 184,200 | 41.11 | 0.00 | - |
16/04/68
|
0.33 | 0.34 unread messages | +0.01 | 0.34 | 0.33 | 110,400 | 41.11 | 0.00 | - |
11/04/68
|
0.35 | 0.33 unread messages | -0.02 | 0.35 | 0.33 | 232,800 | 39.90 | 0.00 | - |
10/04/68
|
0.34 | 0.35 unread messages | +0.02 | 0.35 | 0.34 | 8,100 | 42.32 | 0.00 | - |
09/04/68
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.32 | 423,300 | 39.90 | 0.00 | - |
08/04/68
|
0.32 | 0.34 unread messages | -0.02 | 0.35 | 0.32 | 404,000 | 41.11 | 0.00 | - |
04/04/68
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.35 | 282,400 | 43.53 | 0.00 | - |
03/04/68
|
0.37 | 0.37 unread messages | -0.01 | 0.37 | 0.35 | 476,300 | 44.74 | 0.00 | - |
02/04/68
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.37 | 148,400 | 45.95 | 0.00 | - |
01/04/68
|
0.37 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 129,300 | 47.16 | 0.00 | - |
31/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.35 | 413,400 | 45.95 | 0.00 | - |
28/03/68
|
0.39 | 0.38 unread messages | 0.00 | 0.40 | 0.38 | 48,500 | 45.95 | 0.00 | - |
27/03/68
|
0.40 | 0.38 unread messages | -0.01 | 0.42 | 0.38 | 1,045,500 | 45.95 | 0.00 | - |
26/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 109,700 | 47.16 | 0.00 | - |
25/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 1,030,400 | 47.16 | 0.00 | - |
24/03/68
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 138,200 | 48.36 | 0.00 | - |
21/03/68
|
0.40 | 0.40 unread messages | +0.01 | 0.45 | 0.38 | 1,881,300 | 48.36 | 0.00 | - |
20/03/68
|
0.38 | 0.39 unread messages | +0.01 | 0.40 | 0.38 | 627,900 | 47.16 | 0.00 | - |
19/03/68
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 515,500 | 45.95 | 0.00 | - |
18/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 235,500 | 47.16 | 0.00 | - |
17/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 25,100 | 48.36 | 0.00 | - |
14/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 178,200 | 48.36 | 0.00 | - |
13/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 148,600 | 48.36 | 0.00 | - |
12/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 413,500 | 48.36 | 0.00 | - |
11/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 86,300 | 48.36 | 0.00 | - |
10/03/68
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 264,400 | 48.36 | 0.00 | - |
07/03/68
|
0.40 | 0.41 unread messages | -0.01 | 0.42 | 0.40 | 62,100 | 49.57 | 0.00 | - |
06/03/68
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.40 | 75,700 | 50.78 | 0.00 | - |
05/03/68
|
0.41 | 0.42 unread messages | +0.02 | 0.42 | 0.40 | 252,000 | 50.78 | 0.00 | - |
04/03/68
|
0.41 | 0.40 unread messages | -0.02 | 0.42 | 0.39 | 101,700 | 48.36 | 0.00 | - |
03/03/68
|
0.40 | 0.42 unread messages | +0.02 | 0.43 | 0.40 | 265,500 | 50.78 | 0.00 | - |
28/02/68
|
0.39 | 0.40 unread messages | -0.02 | 0.43 | 0.39 | 379,300 | 48.36 | 0.00 | - |
27/02/68
|
0.42 | 0.42 unread messages | 0.00 | 0.44 | 0.39 | 734,000 | 50.78 | 0.00 | - |
26/02/68
|
0.43 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 276,300 | 50.78 | 0.00 | - |
25/02/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 238,900 | 53.20 | 0.00 | - |
24/02/68
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 637,600 | 53.20 | 0.00 | - |
21/02/68
|
0.47 | 0.44 unread messages | -0.03 | 0.47 | 0.44 | 782,200 | 53.20 | 0.00 | - |
20/02/68
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 33,300 | 86.45 | 2.34 | - |
19/02/68
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 76,400 | 84.61 | 2.39 | - |
18/02/68
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 243,400 | 86.45 | 2.34 | - |
17/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.42 | 88,200 | 84.61 | 2.39 | - |
14/02/68
|
0.45 | 0.46 unread messages | +0.02 | 0.46 | 0.44 | 110,000 | 84.61 | 2.39 | - |
13/02/68
|
0.46 | 0.44 unread messages | -0.03 | 0.47 | 0.44 | 498,300 | 80.93 | 2.50 | - |
11/02/68
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.44 | 143,000 | 86.45 | 2.34 | - |
10/02/68
|
0.46 | 0.46 unread messages | +0.02 | 0.47 | 0.44 | 428,500 | 84.61 | 2.39 | - |
07/02/68
|
0.44 | 0.44 unread messages | 0.00 | 0.47 | 0.44 | 428,100 | 80.93 | 2.50 | - |
06/02/68
|
0.42 | 0.44 unread messages | +0.01 | 0.45 | 0.42 | 426,500 | 80.93 | 2.50 | - |
05/02/68
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.42 | 294,500 | 79.09 | 2.56 | - |
04/02/68
|
0.48 | 0.44 unread messages | -0.05 | 0.49 | 0.41 | 3,416,500 | 80.93 | 2.50 | - |
03/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.47 | 532,500 | 90.13 | 2.24 | - |
31/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 675,300 | 90.13 | 2.24 | - |
30/01/68
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 262,800 | 91.97 | 2.20 | - |
29/01/68
|
0.51 | 0.50 unread messages | +0.01 | 0.51 | 0.50 | 115,300 | 91.97 | 2.20 | - |
28/01/68
|
0.49 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 60,300 | 90.13 | 2.24 | - |
27/01/68
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 38,400 | 91.97 | 2.20 | - |
24/01/68
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.50 | 2,400 | 91.97 | 2.20 | - |
23/01/68
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 108,500 | 90.13 | 2.24 | - |
22/01/68
|
0.50 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 107,100 | 90.13 | 2.24 | - |
21/01/68
|
0.50 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 432,700 | 88.29 | 2.29 | - |
20/01/68
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 224,100 | 88.29 | 2.29 | - |
17/01/68
|
0.49 | 0.48 unread messages | -0.01 | 0.51 | 0.48 | 233,100 | 88.29 | 2.29 | - |
16/01/68
|
0.49 | 0.49 unread messages | 0.00 | 0.52 | 0.48 | 329,800 | 90.13 | 2.24 | - |
15/01/68
|
0.51 | 0.49 unread messages | 0.00 | 0.52 | 0.47 | 332,600 | 90.13 | 2.24 | - |
14/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 90,900 | 90.13 | 2.24 | - |
13/01/68
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.48 | 89,500 | 91.97 | 2.20 | - |
10/01/68
|
0.50 | 0.48 unread messages | -0.01 | 0.52 | 0.48 | 37,400 | 88.29 | 2.29 | - |
09/01/68
|
0.49 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 35,500 | 90.13 | 2.24 | - |
08/01/68
|
0.50 | 0.50 unread messages | +0.02 | 0.52 | 0.49 | 56,300 | 91.97 | 2.20 | - |
07/01/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 161,700 | 88.29 | 2.29 | - |
06/01/68
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 115,900 | 88.29 | 2.29 | - |
03/01/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 97,800 | 88.29 | 2.29 | - |
02/01/68
|
0.51 | 0.49 unread messages | -0.01 | 0.52 | 0.48 | 262,300 | 90.13 | 2.24 | - |