ราคาหุ้นย้อนหลัง LH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.28 | 4.22 unread messages | -0.06 | 4.28 | 4.22 | 15,140,400 | 9.18 | 7.58 | - |
10/04/68
|
4.22 | 4.28 unread messages | +0.10 | 4.30 | 4.20 | 28,582,300 | 9.32 | 7.48 | - |
09/04/68
|
4.06 | 4.18 unread messages | +0.12 | 4.18 | 4.04 | 25,931,500 | 9.10 | 7.66 | - |
08/04/68
|
4.16 | 4.06 unread messages | -0.20 | 4.20 | 4.06 | 48,299,100 | 8.84 | 7.88 | - |
04/04/68
|
4.24 | 4.26 unread messages | +0.04 | 4.26 | 4.20 | 24,598,800 | 9.27 | 7.51 | - |
03/04/68
|
4.22 | 4.22 unread messages | -0.02 | 4.24 | 4.18 | 40,411,500 | 9.18 | 7.58 | - |
02/04/68
|
4.24 | 4.24 unread messages | 0.00 | 4.28 | 4.22 | 18,610,000 | 9.23 | 7.55 | - |
01/04/68
|
4.30 | 4.24 unread messages | 0.00 | 4.36 | 4.20 | 38,090,700 | 9.23 | 7.55 | - |
31/03/68
|
4.24 | 4.24 unread messages | -0.10 | 4.34 | 4.20 | 68,964,100 | 9.23 | 7.55 | - |
28/03/68
|
4.38 | 4.34 unread messages | -0.10 | 4.44 | 4.32 | 10,451,300 | 9.45 | 7.37 | - |
27/03/68
|
4.38 | 4.44 unread messages | +0.06 | 4.44 | 4.38 | 12,244,300 | 9.66 | 7.21 | - |
26/03/68
|
4.30 | 4.38 unread messages | +0.08 | 4.46 | 4.30 | 35,188,400 | 9.53 | 7.31 | - |
25/03/68
|
4.42 | 4.30 unread messages | -0.16 | 4.44 | 4.28 | 47,192,600 | 9.36 | 7.44 | - |
24/03/68
|
4.44 | 4.46 unread messages | +0.04 | 4.50 | 4.42 | 22,112,000 | 9.71 | 7.17 | - |
21/03/68
|
4.54 | 4.42 unread messages | -0.16 | 4.56 | 4.42 | 49,924,300 | 9.62 | 7.24 | - |
20/03/68
|
4.52 | 4.58 unread messages | +0.06 | 4.74 | 4.48 | 45,400,100 | 9.97 | 6.99 | - |
19/03/68
|
4.40 | 4.52 unread messages | +0.10 | 4.52 | 4.36 | 37,176,400 | 9.84 | 7.08 | - |
18/03/68
|
4.44 | 4.42 unread messages | 0.00 | 4.44 | 4.36 | 20,099,000 | 9.62 | 7.24 | - |
17/03/68
|
4.30 | 4.42 unread messages | +0.16 | 4.42 | 4.28 | 52,347,300 | 9.62 | 7.24 | - |
14/03/68
|
4.26 | 4.26 unread messages | +0.02 | 4.30 | 4.24 | 19,260,000 | 9.27 | 7.51 | - |
13/03/68
|
4.28 | 4.24 unread messages | -0.04 | 4.30 | 4.24 | 19,312,000 | 9.23 | 7.55 | - |
12/03/68
|
4.30 | 4.28 unread messages | -0.08 | 4.36 | 4.24 | 31,181,300 | 9.32 | 7.48 | - |
11/03/68
|
4.32 | 4.36 unread messages | +0.02 | 4.36 | 4.22 | 38,453,500 | 9.49 | 7.34 | - |
10/03/68
|
4.42 | 4.34 unread messages | -0.10 | 4.44 | 4.32 | 33,550,900 | 9.45 | 7.37 | - |
07/03/68
|
4.38 | 4.44 unread messages | +0.06 | 4.44 | 4.36 | 34,567,700 | 9.66 | 7.21 | - |
06/03/68
|
4.50 | 4.38 unread messages | -0.12 | 4.50 | 4.36 | 39,150,900 | 9.53 | 7.31 | - |
05/03/68
|
4.32 | 4.50 unread messages | +0.16 | 4.50 | 4.32 | 37,527,300 | 9.79 | 7.11 | - |
04/03/68
|
4.32 | 4.34 unread messages | -0.02 | 4.40 | 4.26 | 35,301,300 | 9.45 | 7.37 | - |
03/03/68
|
4.42 | 4.36 unread messages | -0.06 | 4.44 | 4.32 | 23,099,600 | 9.49 | 7.34 | - |
28/02/68
|
4.32 | 4.42 unread messages | +0.04 | 4.42 | 4.32 | 36,231,300 | 9.62 | 7.24 | - |
27/02/68
|
4.50 | 4.38 unread messages | -0.16 | 4.54 | 4.36 | 44,718,500 | 9.53 | 11.42 | - |
26/02/68
|
4.42 | 4.54 unread messages | +0.12 | 4.58 | 4.42 | 32,200,100 | 8.49 | 11.01 | - |
25/02/68
|
4.58 | 4.42 unread messages | -0.14 | 4.58 | 4.42 | 27,246,100 | 8.27 | 11.31 | - |
24/02/68
|
4.58 | 4.56 unread messages | -0.04 | 4.58 | 4.50 | 20,326,600 | 8.53 | 10.96 | - |
21/02/68
|
4.54 | 4.60 unread messages | +0.06 | 4.60 | 4.46 | 20,413,300 | 8.60 | 10.87 | - |
20/02/68
|
4.64 | 4.54 unread messages | -0.16 | 4.66 | 4.52 | 41,433,000 | 8.49 | 11.01 | - |
19/02/68
|
4.58 | 4.70 unread messages | +0.16 | 4.74 | 4.56 | 58,968,700 | 8.79 | 10.64 | - |
18/02/68
|
4.48 | 4.54 unread messages | +0.04 | 4.60 | 4.44 | 40,811,700 | 8.49 | 11.01 | - |
17/02/68
|
4.42 | 4.50 unread messages | +0.18 | 4.52 | 4.38 | 53,851,000 | 8.41 | 11.11 | - |
14/02/68
|
4.30 | 4.32 unread messages | +0.02 | 4.34 | 4.28 | 23,361,300 | 8.08 | 11.57 | - |
13/02/68
|
4.32 | 4.30 unread messages | -0.02 | 4.36 | 4.30 | 22,324,800 | 8.04 | 11.63 | - |
11/02/68
|
4.24 | 4.32 unread messages | +0.06 | 4.36 | 4.24 | 31,638,100 | 8.08 | 11.57 | - |
10/02/68
|
4.34 | 4.26 unread messages | -0.08 | 4.34 | 4.22 | 30,086,200 | 7.97 | 11.74 | - |
07/02/68
|
4.22 | 4.34 unread messages | +0.08 | 4.34 | 4.18 | 71,085,200 | 8.12 | 11.52 | - |
06/02/68
|
4.42 | 4.26 unread messages | -0.16 | 4.42 | 4.26 | 45,462,200 | 7.97 | 11.74 | - |
05/02/68
|
4.54 | 4.42 unread messages | -0.10 | 4.54 | 4.38 | 46,900,100 | 8.27 | 11.31 | - |
04/02/68
|
4.52 | 4.52 unread messages | +0.02 | 4.58 | 4.50 | 48,811,700 | 8.45 | 11.06 | - |
03/02/68
|
4.52 | 4.50 unread messages | -0.10 | 4.54 | 4.50 | 47,378,600 | 8.41 | 11.11 | - |
31/01/68
|
4.68 | 4.60 unread messages | -0.04 | 4.68 | 4.60 | 20,519,800 | 8.60 | 10.87 | - |
30/01/68
|
4.66 | 4.64 unread messages | 0.00 | 4.72 | 4.64 | 21,671,400 | 8.68 | 10.78 | - |
29/01/68
|
4.68 | 4.64 unread messages | -0.04 | 4.70 | 4.62 | 26,282,200 | 8.68 | 10.78 | - |
28/01/68
|
4.64 | 4.68 unread messages | +0.06 | 4.72 | 4.64 | 35,164,000 | 8.75 | 10.68 | - |
27/01/68
|
4.78 | 4.62 unread messages | -0.18 | 4.78 | 4.62 | 65,261,400 | 8.64 | 10.82 | - |
24/01/68
|
4.74 | 4.80 unread messages | +0.06 | 4.80 | 4.72 | 14,937,100 | 8.98 | 10.42 | - |
23/01/68
|
4.90 | 4.74 unread messages | -0.16 | 4.90 | 4.74 | 36,102,700 | 8.86 | 10.55 | - |
22/01/68
|
4.84 | 4.90 unread messages | 0.00 | 4.90 | 4.84 | 14,058,300 | 9.16 | 10.20 | - |
21/01/68
|
4.74 | 4.90 unread messages | +0.12 | 4.90 | 4.72 | 30,825,700 | 9.16 | 10.20 | - |
20/01/68
|
4.82 | 4.78 unread messages | -0.04 | 4.82 | 4.76 | 17,112,600 | 8.94 | 10.46 | - |
17/01/68
|
4.86 | 4.82 unread messages | -0.06 | 4.86 | 4.78 | 39,974,100 | 9.01 | 10.37 | - |
16/01/68
|
4.86 | 4.88 unread messages | +0.10 | 4.92 | 4.78 | 41,217,000 | 9.13 | 10.25 | - |
15/01/68
|
4.76 | 4.78 unread messages | +0.02 | 4.78 | 4.58 | 81,161,200 | 8.94 | 10.46 | - |
14/01/68
|
4.84 | 4.76 unread messages | -0.04 | 4.86 | 4.76 | 24,458,300 | 8.90 | 10.50 | - |
13/01/68
|
4.82 | 4.80 unread messages | -0.04 | 4.82 | 4.76 | 34,358,200 | 8.98 | 10.42 | - |
10/01/68
|
4.88 | 4.84 unread messages | -0.04 | 4.90 | 4.82 | 43,065,100 | 9.05 | 10.33 | - |
09/01/68
|
4.98 | 4.88 unread messages | -0.12 | 4.98 | 4.86 | 44,218,800 | 9.13 | 10.25 | - |
08/01/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.94 | 20,258,400 | 9.35 | 10.00 | - |
07/01/68
|
4.98 | 5.00 unread messages | +0.02 | 5.05 | 4.94 | 29,547,000 | 9.35 | 10.00 | - |
06/01/68
|
5.10 | 4.98 unread messages | -0.02 | 5.10 | 4.98 | 20,188,000 | 9.31 | 10.04 | - |
03/01/68
|
5.00 | 5.00 unread messages | 0.00 | 5.10 | 5.00 | 12,780,200 | 9.35 | 10.00 | - |
02/01/68
|
5.05 | 5.00 unread messages | -0.05 | 5.10 | 4.94 | 31,839,000 | 9.35 | 10.00 | - |