ราคาหุ้นย้อนหลัง LH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/05/69
|
3.62 | 3.62 unread messages | -0.02 | 3.64 | 3.58 | 26,093,100 | 12.10 | 6.91 | - |
15/05/69
|
3.64 | 3.64 unread messages | -0.02 | 3.68 | 3.62 | 14 | 12.17 | 6.87 | - |
14/05/69
|
3.60 | 3.66 unread messages | +0.08 | 3.66 | 3.60 | 17,196,900 | 11.77 | 6.83 | - |
13/05/69
|
3.60 | 3.58 unread messages | 0.00 | 3.64 | 3.58 | 13,773,000 | 11.51 | 6.98 | - |
12/05/69
|
3.60 | 3.58 unread messages | -0.02 | 3.62 | 3.56 | 18,308,600 | 11.51 | 6.98 | - |
11/05/69
|
3.60 | 3.60 unread messages | -0.02 | 3.62 | 3.58 | 11,722,600 | 11.58 | 6.94 | - |
08/05/69
|
3.62 | 3.62 unread messages | 0.00 | 3.64 | 3.60 | 17,241,500 | 11.64 | 6.91 | - |
07/05/69
|
3.70 | 3.62 unread messages | -0.08 | 3.76 | 3.62 | 34,738,200 | 11.64 | 6.91 | - |
06/05/69
|
3.66 | 3.70 unread messages | +0.06 | 3.72 | 3.64 | 25,409,700 | 11.90 | 6.76 | - |
05/05/69
|
3.58 | 3.64 unread messages | +0.04 | 3.64 | 3.58 | 16,655,000 | 11.70 | 6.87 | - |
30/04/69
|
3.64 | 3.60 unread messages | -0.08 | 3.64 | 3.58 | 34,076,200 | 11.58 | 6.94 | - |
29/04/69
|
3.64 | 3.68 unread messages | -0.08 | 3.68 | 3.62 | 20,714,800 | 11.83 | 6.79 | - |
28/04/69
|
3.78 | 3.76 unread messages | -0.02 | 3.78 | 3.72 | 25,802,500 | 12.09 | 6.65 | - |
27/04/69
|
3.80 | 3.78 unread messages | 0.00 | 3.82 | 3.76 | 19,452,000 | 12.15 | 6.61 | - |
24/04/69
|
3.82 | 3.78 unread messages | -0.04 | 3.82 | 3.76 | 11,441,600 | 12.15 | 6.61 | - |
23/04/69
|
3.78 | 3.82 unread messages | +0.02 | 3.82 | 3.76 | 25,764,500 | 12.28 | 6.54 | - |
22/04/69
|
3.82 | 3.80 unread messages | -0.04 | 3.84 | 3.78 | 21,247,600 | 12.22 | 6.58 | - |
21/04/69
|
3.80 | 3.84 unread messages | +0.04 | 3.84 | 3.78 | 16,687,300 | 12.35 | 6.51 | - |
20/04/69
|
3.78 | 3.80 unread messages | +0.04 | 3.82 | 3.74 | 13,675,900 | 12.22 | 6.58 | - |
17/04/69
|
3.78 | 3.76 unread messages | -0.02 | 3.80 | 3.70 | 25,076,700 | 12.09 | 6.65 | - |
10/04/69
|
3.82 | 3.80 unread messages | +0.02 | 3.82 | 3.78 | 13,532,400 | 12.22 | 6.58 | - |
09/04/69
|
3.84 | 3.78 unread messages | -0.08 | 3.84 | 3.78 | 16,186,700 | 12.15 | 6.61 | - |
08/04/69
|
3.82 | 3.86 unread messages | +0.08 | 3.86 | 3.78 | 28,533,900 | 12.41 | 6.48 | - |
07/04/69
|
3.78 | 3.78 unread messages | +0.04 | 3.78 | 3.72 | 18,921,700 | 12.15 | 6.61 | - |
03/04/69
|
3.80 | 3.74 unread messages | -0.04 | 3.80 | 3.74 | 14,005,200 | 12.03 | 6.68 | - |
02/04/69
|
3.82 | 3.78 unread messages | -0.04 | 3.82 | 3.76 | 26,716,600 | 12.15 | 6.61 | - |
01/04/69
|
3.82 | 3.82 unread messages | +0.06 | 3.84 | 3.76 | 30,345,700 | 12.28 | 6.54 | - |
31/03/69
|
3.70 | 3.76 unread messages | +0.08 | 3.76 | 3.68 | 28,363,300 | 12.09 | 6.65 | - |
30/03/69
|
3.68 | 3.68 unread messages | -0.02 | 3.70 | 3.64 | 28,727,400 | 11.83 | 6.79 | - |
27/03/69
|
3.72 | 3.70 unread messages | +0.04 | 3.72 | 3.66 | 21,175,700 | 11.90 | 6.76 | - |
26/03/69
|
3.66 | 3.66 unread messages | -0.04 | 3.70 | 3.64 | 28,677,300 | 11.77 | 6.83 | - |
25/03/69
|
3.66 | 3.70 unread messages | +0.06 | 3.74 | 3.66 | 18,740,900 | 11.90 | 6.76 | - |
24/03/69
|
3.68 | 3.64 unread messages | -0.02 | 3.70 | 3.64 | 19,802,500 | 11.70 | 6.87 | - |
23/03/69
|
3.64 | 3.66 unread messages | -0.14 | 3.70 | 3.64 | 31,199,000 | 11.77 | 6.83 | - |
20/03/69
|
3.68 | 3.80 unread messages | +0.16 | 3.80 | 3.66 | 52,799,700 | 12.22 | 6.58 | - |
19/03/69
|
3.66 | 3.64 unread messages | -0.06 | 3.68 | 3.62 | 31,889,800 | 11.70 | 6.87 | - |
18/03/69
|
3.70 | 3.70 unread messages | -0.02 | 3.74 | 3.68 | 34,247,500 | 11.90 | 6.76 | - |
17/03/69
|
3.78 | 3.72 unread messages | 0.00 | 3.78 | 3.70 | 33,130,800 | 11.96 | 6.72 | - |
16/03/69
|
3.80 | 3.72 unread messages | -0.06 | 3.80 | 3.72 | 23,886,000 | 12.15 | 6.61 | - |
13/03/69
|
3.76 | 3.78 unread messages | -0.02 | 3.80 | 3.72 | 20,076,300 | 12.15 | 6.61 | - |
12/03/69
|
3.76 | 3.80 unread messages | +0.04 | 3.82 | 3.70 | 32,447,400 | 12.22 | 6.58 | - |
11/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.82 | 3.76 | 26,444,700 | 12.09 | 6.65 | - |
10/03/69
|
3.72 | 3.76 unread messages | +0.04 | 3.78 | 3.70 | 36,799,800 | 12.09 | 6.65 | - |
09/03/69
|
3.58 | 3.72 unread messages | -0.02 | 3.72 | 3.56 | 58,706,600 | 11.96 | 6.72 | - |
06/03/69
|
3.72 | 3.74 unread messages | -0.04 | 3.74 | 3.66 | 60,982,500 | 12.03 | 6.68 | - |
05/03/69
|
3.80 | 3.78 unread messages | +0.04 | 3.82 | 3.66 | 90,983,900 | 12.15 | 6.61 | - |
04/03/69
|
3.78 | 3.74 unread messages | -0.28 | 3.80 | 3.64 | 120,495,900 | 12.03 | 6.68 | - |
02/03/69
|
4.20 | 4.02 unread messages | -0.34 | 4.24 | 4.00 | 105,914,100 | 12.93 | 6.22 | - |
27/02/69
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.30 | 29,663,200 | 9.32 | 7.34 | - |
26/02/69
|
4.40 | 4.38 unread messages | -0.02 | 4.42 | 4.36 | 32,056,500 | 9.36 | 7.31 | - |
25/02/69
|
4.36 | 4.40 unread messages | +0.06 | 4.44 | 4.36 | 44,936,000 | 9.40 | 7.27 | - |
24/02/69
|
4.28 | 4.34 unread messages | +0.02 | 4.36 | 4.22 | 37,136,900 | 9.27 | 7.37 | - |
23/02/69
|
4.40 | 4.32 unread messages | -0.08 | 4.42 | 4.26 | 72,350,200 | 9.23 | 7.41 | - |
20/02/69
|
4.42 | 4.40 unread messages | -0.04 | 4.44 | 4.34 | 45,134,100 | 9.40 | 7.27 | - |
19/02/69
|
4.40 | 4.44 unread messages | +0.04 | 4.48 | 4.38 | 56,445,600 | 9.49 | 7.21 | - |
18/02/69
|
4.34 | 4.40 unread messages | +0.06 | 4.42 | 4.34 | 39,325,500 | 9.40 | 7.27 | - |
17/02/69
|
4.38 | 4.34 unread messages | -0.08 | 4.40 | 4.22 | 58,664,800 | 9.27 | 7.37 | - |
16/02/69
|
4.38 | 4.42 unread messages | +0.04 | 4.48 | 4.38 | 31,938,500 | 9.45 | 7.24 | - |
13/02/69
|
4.50 | 4.38 unread messages | -0.10 | 4.50 | 4.36 | 90,869,700 | 9.36 | 7.31 | - |
12/02/69
|
4.30 | 4.48 unread messages | +0.18 | 4.50 | 4.30 | 83,494,900 | 9.57 | 7.14 | - |
11/02/69
|
4.16 | 4.30 unread messages | +0.16 | 4.30 | 4.16 | 88,060,000 | 9.19 | 7.44 | - |
10/02/69
|
4.10 | 4.14 unread messages | +0.04 | 4.18 | 4.08 | 45,916,600 | 8.85 | 7.73 | - |
09/02/69
|
4.06 | 4.10 unread messages | +0.16 | 4.12 | 4.00 | 69,239,400 | 8.76 | 7.80 | - |
06/02/69
|
3.98 | 3.94 unread messages | -0.06 | 4.02 | 3.94 | 30,043,700 | 8.42 | 8.12 | - |
05/02/69
|
3.98 | 4.00 unread messages | 0.00 | 4.02 | 3.96 | 27,404,900 | 8.55 | 8.00 | - |
04/02/69
|
3.98 | 4.00 unread messages | +0.04 | 4.00 | 3.92 | 37,331,100 | 8.55 | 8.00 | - |
03/02/69
|
3.90 | 3.96 unread messages | +0.02 | 4.00 | 3.90 | 38,332,300 | 8.46 | 8.08 | - |
02/02/69
|
3.90 | 3.94 unread messages | +0.04 | 3.96 | 3.88 | 23,760,500 | 8.42 | 8.12 | - |
30/01/69
|
3.94 | 3.90 unread messages | -0.06 | 3.96 | 3.88 | 47,050,400 | 8.33 | 8.21 | - |
29/01/69
|
3.98 | 3.96 unread messages | -0.04 | 3.98 | 3.94 | 21,132,200 | 8.46 | 8.08 | - |
28/01/69
|
3.96 | 4.00 unread messages | +0.04 | 4.02 | 3.96 | 29,410,200 | 8.55 | 8.00 | - |
27/01/69
|
3.94 | 3.96 unread messages | +0.02 | 4.02 | 3.94 | 24,336,600 | 8.46 | 8.08 | - |
26/01/69
|
3.96 | 3.94 unread messages | -0.02 | 3.98 | 3.90 | 26,388,900 | 8.42 | 8.12 | - |
23/01/69
|
4.02 | 3.96 unread messages | -0.10 | 4.06 | 3.94 | 42,564,400 | 8.46 | 8.08 | - |
22/01/69
|
4.00 | 4.06 unread messages | +0.06 | 4.12 | 3.98 | 60,452,900 | 8.68 | 7.88 | - |
21/01/69
|
3.94 | 4.00 unread messages | +0.06 | 4.00 | 3.92 | 33,657,200 | 8.55 | 8.00 | - |
20/01/69
|
3.90 | 3.94 unread messages | +0.08 | 3.96 | 3.86 | 39,527,600 | 8.42 | 8.12 | - |
19/01/69
|
3.86 | 3.86 unread messages | -0.02 | 3.88 | 3.80 | 15,634,600 | 8.25 | 8.29 | - |
16/01/69
|
3.76 | 3.88 unread messages | +0.14 | 3.90 | 3.74 | 30,052,100 | 8.29 | 8.25 | - |
15/01/69
|
3.68 | 3.74 unread messages | +0.06 | 3.78 | 3.66 | 30,201,000 | 7.99 | 8.56 | - |
14/01/69
|
3.72 | 3.68 unread messages | -0.04 | 3.72 | 3.66 | 18,361,300 | 7.86 | 8.70 | - |
13/01/69
|
3.78 | 3.72 unread messages | -0.06 | 3.80 | 3.70 | 14,644,600 | 7.95 | 8.60 | - |
12/01/69
|
3.84 | 3.78 unread messages | -0.08 | 3.86 | 3.78 | 13,511,600 | 8.08 | 8.47 | - |
09/01/69
|
3.92 | 3.86 unread messages | -0.06 | 3.92 | 3.84 | 15,127,100 | 8.25 | 8.29 | - |
08/01/69
|
3.90 | 3.92 unread messages | -0.02 | 3.96 | 3.88 | 29,094,600 | 8.38 | 8.16 | - |
07/01/69
|
3.90 | 3.94 unread messages | +0.06 | 3.98 | 3.86 | 32,763,200 | 8.42 | 8.12 | - |
06/01/69
|
3.82 | 3.88 unread messages | +0.06 | 3.90 | 3.82 | 36,257,500 | 8.29 | 8.25 | - |
05/01/69
|
3.78 | 3.82 unread messages | +0.04 | 3.82 | 3.74 | 28,139,300 | 8.16 | 8.38 | - |