ราคาหุ้นย้อนหลัง LHFG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
1.17 | 1.16 unread messages | -0.01 | 1.18 | 1.16 | 4,173,400 | 7.78 | 5.17 | - |
22/05/69
|
1.16 | 1.17 unread messages | +0.01 | 1.18 | 1.16 | 4 | 7.85 | 5.13 | - |
21/05/69
|
1.17 | 1.16 unread messages | 0.00 | 1.17 | 1.16 | 2 | 7.78 | 5.17 | - |
20/05/69
|
1.16 | 1.16 unread messages | 0.00 | 1.18 | 1.16 | 6 | 7.78 | 5.17 | - |
19/05/69
|
1.16 | 1.16 unread messages | +0.01 | 1.18 | 1.16 | 13 | 7.78 | 5.17 | - |
18/05/69
|
1.14 | 1.15 unread messages | +0.01 | 1.17 | 1.13 | 14 | 7.71 | 5.22 | - |
15/05/69
|
1.11 | 1.14 unread messages | +0.03 | 1.15 | 1.11 | 18 | 7.65 | 5.26 | - |
14/05/69
|
1.13 | 1.11 unread messages | -0.02 | 1.13 | 1.10 | 9,350,000 | 7.44 | 5.41 | - |
13/05/69
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.12 | 2,943,500 | 7.58 | 5.31 | - |
12/05/69
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.12 | 2,537,000 | 7.51 | 5.36 | - |
11/05/69
|
1.13 | 1.13 unread messages | 0.00 | 1.15 | 1.12 | 10,314,300 | 8.29 | 5.31 | - |
08/05/69
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.13 | 4,546,800 | 8.29 | 5.31 | - |
07/05/69
|
1.16 | 1.15 unread messages | 0.00 | 1.16 | 1.13 | 8,131,000 | 8.44 | 5.22 | - |
06/05/69
|
1.12 | 1.15 unread messages | +0.03 | 1.16 | 1.11 | 19,302,600 | 8.44 | 5.22 | - |
05/05/69
|
1.14 | 1.12 unread messages | -0.01 | 1.14 | 1.10 | 12,769,500 | 8.22 | 5.36 | - |
30/04/69
|
1.14 | 1.13 unread messages | -0.01 | 1.15 | 1.13 | 6,092,200 | 8.29 | 5.31 | - |
29/04/69
|
1.13 | 1.14 unread messages | +0.01 | 1.16 | 1.13 | 13,541,300 | 8.37 | 5.26 | - |
28/04/69
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.12 | 8,607,200 | 8.29 | 5.31 | - |
27/04/69
|
1.11 | 1.12 unread messages | -0.04 | 1.14 | 1.10 | 15,388,000 | 8.22 | 5.36 | - |
24/04/69
|
1.17 | 1.16 unread messages | 0.00 | 1.18 | 1.16 | 25,173,300 | 8.51 | 5.17 | - |
23/04/69
|
1.16 | 1.16 unread messages | +0.01 | 1.18 | 1.15 | 27,607,200 | 8.51 | 5.17 | - |
22/04/69
|
1.15 | 1.15 unread messages | 0.00 | 1.18 | 1.15 | 17,920,800 | 8.44 | 5.22 | - |
21/04/69
|
1.13 | 1.15 unread messages | +0.03 | 1.15 | 1.13 | 12,212,600 | 8.44 | 5.22 | - |
20/04/69
|
1.11 | 1.12 unread messages | +0.02 | 1.14 | 1.10 | 20,328,900 | 8.22 | 5.36 | - |
17/04/69
|
1.08 | 1.10 unread messages | +0.03 | 1.11 | 1.08 | 20,997,800 | 8.07 | 5.45 | - |
10/04/69
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.06 | 3,919,800 | 7.85 | 5.61 | - |
09/04/69
|
1.06 | 1.07 unread messages | +0.03 | 1.09 | 1.04 | 15,675,800 | 7.85 | 5.61 | - |
08/04/69
|
1.02 | 1.04 unread messages | +0.02 | 1.06 | 1.02 | 15,338,600 | 7.63 | 5.77 | - |
07/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 2,694,900 | 7.49 | 5.88 | - |
03/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 2,579,700 | 7.49 | 5.88 | - |
02/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 1,475,800 | 7.49 | 5.88 | - |
01/04/69
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 1.01 | 5,443,500 | 7.49 | 5.88 | - |
31/03/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 1,772,500 | 7.41 | 5.94 | - |
30/03/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 1,491,100 | 7.41 | 5.94 | - |
27/03/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 4,365,300 | 7.49 | 5.88 | - |
26/03/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 2,551,400 | 7.41 | 5.94 | - |
25/03/69
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 4,620,500 | 7.41 | 5.94 | - |
24/03/69
|
1.01 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 2,982,500 | 7.34 | 6.00 | - |
23/03/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 3,587,400 | 7.41 | 5.94 | - |
20/03/69
|
1.01 | 1.02 unread messages | +0.02 | 1.03 | 1.01 | 3,316,600 | 7.49 | 5.88 | - |
19/03/69
|
1.02 | 1.00 unread messages | -0.02 | 1.03 | 1.00 | 7,605,900 | 7.34 | 6.00 | - |
18/03/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 3,218,800 | 7.49 | 5.88 | - |
17/03/69
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 1.01 | 2,552,800 | 7.49 | 5.88 | - |
16/03/69
|
1.03 | 1.01 unread messages | -0.02 | 1.03 | 1.01 | 5,295,600 | 7.56 | 5.83 | - |
13/03/69
|
1.01 | 1.03 unread messages | +0.02 | 1.03 | 1.00 | 17,953,200 | 7.56 | 5.83 | - |
12/03/69
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 2,617,900 | 7.41 | 5.94 | - |
11/03/69
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 6,798,400 | 7.34 | 6.00 | - |
10/03/69
|
0.98 | 1.00 unread messages | +0.02 | 1.01 | 0.98 | 5,251,600 | 7.34 | 6.00 | - |
09/03/69
|
0.98 | 0.98 unread messages | -0.02 | 0.99 | 0.96 | 5,217,400 | 7.19 | 6.12 | - |
06/03/69
|
0.98 | 1.00 unread messages | +0.02 | 1.01 | 0.97 | 9,410,900 | 7.34 | 6.00 | - |
05/03/69
|
0.98 | 0.98 unread messages | +0.02 | 0.99 | 0.97 | 7,104,500 | 7.19 | 6.12 | - |
04/03/69
|
0.97 | 0.96 unread messages | -0.02 | 0.98 | 0.92 | 21,433,900 | 7.05 | 6.25 | - |
02/03/69
|
1.00 | 0.98 unread messages | -0.04 | 1.02 | 0.98 | 18,513,200 | 7.19 | 6.12 | - |
27/02/69
|
1.00 | 1.02 unread messages | +0.01 | 1.04 | 1.00 | 14,792,400 | 7.49 | 5.88 | - |
26/02/69
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 3,775,700 | 7.41 | 5.94 | - |
25/02/69
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 5,920,900 | 7.34 | 6.00 | - |
24/02/69
|
1.00 | 1.00 unread messages | +0.01 | 1.02 | 1.00 | 12,983,500 | 7.34 | 6.00 | - |
23/02/69
|
1.00 | 0.99 unread messages | -0.02 | 1.01 | 0.99 | 6,635,300 | 8.00 | 3.03 | - |
20/02/69
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 16,301,300 | 8.16 | 2.97 | - |
19/02/69
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 5,955,400 | 8.08 | 3.00 | - |
18/02/69
|
0.97 | 0.99 unread messages | +0.03 | 1.01 | 0.97 | 8,068,400 | 8.00 | 3.03 | - |
17/02/69
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.96 | 513,400 | 7.76 | 3.13 | - |
16/02/69
|
0.97 | 0.96 unread messages | -0.01 | 0.97 | 0.95 | 868,500 | 7.76 | 3.13 | - |
13/02/69
|
0.95 | 0.97 unread messages | +0.02 | 0.97 | 0.95 | 2,428,700 | 7.84 | 3.09 | - |
12/02/69
|
0.95 | 0.95 unread messages | -0.01 | 0.96 | 0.94 | 1,765,900 | 7.68 | 3.16 | - |
11/02/69
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.95 | 1,006,800 | 7.76 | 3.13 | - |
10/02/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 3,768,900 | 7.68 | 3.16 | - |
09/02/69
|
0.93 | 0.95 unread messages | +0.02 | 0.95 | 0.92 | 5,354,000 | 7.68 | 3.16 | - |
06/02/69
|
0.93 | 0.93 unread messages | -0.01 | 0.94 | 0.92 | 5,538,400 | 7.51 | 3.23 | - |
05/02/69
|
0.95 | 0.94 unread messages | -0.01 | 0.95 | 0.93 | 3,077,500 | 7.59 | 3.19 | - |
04/02/69
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.94 | 1,042,900 | 7.68 | 3.16 | - |
03/02/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.95 | 3,560,100 | 7.68 | 3.16 | - |
02/02/69
|
0.98 | 0.95 unread messages | -0.03 | 0.98 | 0.94 | 7,621,600 | 7.68 | 3.16 | - |
30/01/69
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.98 | 2,925,300 | 7.92 | 3.06 | - |
29/01/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 2,999,400 | 8.00 | 3.03 | - |
28/01/69
|
1.01 | 1.00 unread messages | -0.01 | 1.02 | 0.99 | 6,917,900 | 8.08 | 3.00 | - |
27/01/69
|
1.00 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 3,446,900 | 8.16 | 2.97 | - |
26/01/69
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 7,369,000 | 8.16 | 2.97 | - |
23/01/69
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 4,015,000 | 8.08 | 3.00 | - |
22/01/69
|
0.98 | 0.99 unread messages | +0.01 | 1.00 | 0.97 | 10,325,900 | 8.00 | 3.03 | - |
21/01/69
|
0.98 | 0.98 unread messages | +0.01 | 0.99 | 0.97 | 6,767,200 | 7.92 | 3.06 | - |
20/01/69
|
0.96 | 0.97 unread messages | +0.02 | 0.98 | 0.95 | 3,786,600 | 7.84 | 3.09 | - |
19/01/69
|
0.95 | 0.95 unread messages | +0.01 | 0.96 | 0.94 | 3,097,300 | 7.68 | 3.16 | - |
16/01/69
|
0.90 | 0.94 unread messages | +0.05 | 0.95 | 0.90 | 8,014,200 | 7.59 | 3.19 | - |
15/01/69
|
0.89 | 0.89 unread messages | +0.01 | 0.90 | 0.87 | 2,164,800 | 7.19 | 3.37 | - |
14/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.89 | 0.88 | 1,249,800 | 7.11 | 3.41 | - |
13/01/69
|
0.91 | 0.88 unread messages | -0.03 | 0.91 | 0.88 | 3,712,600 | 7.11 | 3.41 | - |
12/01/69
|
0.91 | 0.91 unread messages | -0.01 | 0.92 | 0.90 | 2,279,200 | 7.35 | 3.30 | - |
09/01/69
|
0.91 | 0.92 unread messages | +0.01 | 0.92 | 0.90 | 1,259,000 | 7.43 | 3.26 | - |
08/01/69
|
0.90 | 0.91 unread messages | +0.01 | 0.93 | 0.90 | 3,045,900 | 7.35 | 3.30 | - |
07/01/69
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 2,728,600 | 7.27 | 3.33 | - |
06/01/69
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 1,305,200 | 7.35 | 3.30 | - |
05/01/69
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 1,692,700 | 7.27 | 3.33 | - |