ราคาหุ้นย้อนหลัง LHFG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.77 | 0.78 unread messages | +0.01 | 0.78 | 0.76 | 2,538,000 | 8.07 | 3.85 | - |
28/04/68
|
0.77 | 0.77 unread messages | -0.02 | 0.78 | 0.75 | 3,859,900 | 7.97 | 3.90 | - |
25/04/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.77 | 5,027,600 | 8.18 | 3.80 | - |
24/04/68
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.77 | 3,364,200 | 8.07 | 3.85 | - |
23/04/68
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.78 | 2,759,000 | 8.07 | 3.85 | - |
22/04/68
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.78 | 2,881,600 | 8.07 | 3.85 | - |
21/04/68
|
0.80 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 18,662,000 | 8.07 | 3.85 | - |
18/04/68
|
0.79 | 0.79 unread messages | +0.02 | 0.80 | 0.78 | 5,048,400 | 8.18 | 3.80 | - |
17/04/68
|
0.76 | 0.77 unread messages | +0.02 | 0.78 | 0.75 | 2,981,300 | 7.97 | 3.90 | - |
16/04/68
|
0.76 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 1,380,400 | 7.76 | 4.00 | - |
11/04/68
|
0.76 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 2,348,000 | 7.76 | 4.00 | - |
10/04/68
|
0.76 | 0.75 unread messages | +0.01 | 0.76 | 0.75 | 2,558,900 | 7.76 | 4.00 | - |
09/04/68
|
0.74 | 0.74 unread messages | 0.00 | 0.76 | 0.73 | 2,658,100 | 7.66 | 4.05 | - |
08/04/68
|
0.76 | 0.74 unread messages | -0.03 | 0.76 | 0.72 | 4,810,900 | 7.66 | 4.05 | - |
04/04/68
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.75 | 2,943,800 | 7.97 | 3.90 | - |
03/04/68
|
0.77 | 0.77 unread messages | -0.01 | 0.78 | 0.77 | 1,188,000 | 7.97 | 3.90 | - |
02/04/68
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.77 | 1,744,200 | 8.07 | 3.85 | - |
01/04/68
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.77 | 457,400 | 7.97 | 3.90 | - |
31/03/68
|
0.76 | 0.77 unread messages | -0.02 | 0.78 | 0.76 | 3,067,200 | 7.97 | 3.90 | - |
28/03/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.78 | 52,700 | 8.18 | 3.80 | - |
27/03/68
|
0.79 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 3,972,200 | 8.07 | 3.85 | - |
26/03/68
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.78 | 794,500 | 8.28 | 3.75 | - |
25/03/68
|
0.79 | 0.79 unread messages | -0.01 | 0.80 | 0.79 | 1,116,600 | 8.18 | 3.80 | - |
24/03/68
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.79 | 3,653,500 | 8.28 | 3.75 | - |
21/03/68
|
0.79 | 0.79 unread messages | -0.01 | 0.80 | 0.79 | 3,523,700 | 8.18 | 3.80 | - |
20/03/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 21,187,600 | 8.28 | 3.75 | - |
19/03/68
|
0.80 | 0.80 unread messages | -0.01 | 0.80 | 0.79 | 9,837,200 | 8.28 | 3.75 | - |
18/03/68
|
0.79 | 0.81 unread messages | +0.02 | 0.81 | 0.78 | 8,866,100 | 8.38 | 3.70 | - |
17/03/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.77 | 12,250,300 | 8.18 | 3.80 | - |
14/03/68
|
0.77 | 0.78 unread messages | +0.01 | 0.78 | 0.77 | 939,500 | 8.07 | 3.85 | - |
13/03/68
|
0.77 | 0.77 unread messages | -0.01 | 0.78 | 0.77 | 2,304,800 | 7.97 | 3.90 | - |
12/03/68
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.77 | 3,550,000 | 8.07 | 3.85 | - |
11/03/68
|
0.77 | 0.79 unread messages | 0.00 | 0.79 | 0.76 | 4,555,100 | 8.18 | 3.80 | - |
10/03/68
|
0.81 | 0.79 unread messages | -0.02 | 0.81 | 0.76 | 21,180,300 | 8.18 | 3.80 | - |
07/03/68
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.79 | 1,929,300 | 8.38 | 3.70 | - |
06/03/68
|
0.81 | 0.80 unread messages | -0.02 | 0.82 | 0.80 | 9,600,200 | 8.28 | 3.75 | - |
05/03/68
|
0.79 | 0.82 unread messages | +0.03 | 0.82 | 0.79 | 17,497,200 | 8.49 | 3.66 | - |
04/03/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.77 | 5,727,300 | 8.18 | 3.80 | - |
03/03/68
|
0.76 | 0.78 unread messages | +0.02 | 0.78 | 0.76 | 10,480,400 | 8.07 | 3.85 | - |
28/02/68
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.74 | 1,899,400 | 7.86 | 3.95 | - |
27/02/68
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.75 | 3,862,600 | 7.76 | 4.00 | - |
26/02/68
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.75 | 5,958,600 | 7.86 | 3.95 | - |
25/02/68
|
0.76 | 0.76 unread messages | -0.01 | 0.77 | 0.74 | 9,863,700 | 7.86 | 3.95 | - |
24/02/68
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.75 | 7,405,300 | 8.95 | 3.90 | - |
21/02/68
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 1,524,400 | 8.95 | 3.90 | - |
20/02/68
|
0.78 | 0.76 unread messages | -0.02 | 0.78 | 0.76 | 5,763,000 | 8.84 | 3.95 | - |
19/02/68
|
0.76 | 0.78 unread messages | +0.01 | 0.79 | 0.76 | 4,367,900 | 9.07 | 3.85 | - |
18/02/68
|
0.76 | 0.77 unread messages | +0.02 | 0.77 | 0.75 | 5,416,300 | 8.95 | 3.90 | - |
17/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 2,190,000 | 8.72 | 4.00 | - |
14/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 1,291,000 | 8.72 | 4.00 | - |
13/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 1,595,000 | 8.72 | 4.00 | - |
11/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 1,430,800 | 8.72 | 4.00 | - |
10/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 870,300 | 8.72 | 4.00 | - |
07/02/68
|
0.74 | 0.75 unread messages | +0.01 | 0.76 | 0.73 | 2,147,000 | 8.72 | 4.00 | - |
06/02/68
|
0.74 | 0.74 unread messages | -0.01 | 0.75 | 0.74 | 2,780,100 | 8.60 | 4.05 | - |
05/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.75 | 0.74 | 1,193,800 | 8.72 | 4.00 | - |
04/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 752,800 | 8.72 | 4.00 | - |
03/02/68
|
0.75 | 0.75 unread messages | -0.02 | 0.77 | 0.74 | 3,409,800 | 8.72 | 4.00 | - |
31/01/68
|
0.78 | 0.77 unread messages | -0.01 | 0.78 | 0.76 | 4,651,000 | 8.95 | 3.90 | - |
30/01/68
|
0.78 | 0.78 unread messages | +0.01 | 0.79 | 0.77 | 2,403,000 | 9.07 | 3.85 | - |
29/01/68
|
0.76 | 0.77 unread messages | 0.00 | 0.78 | 0.76 | 3,843,500 | 8.95 | 3.90 | - |
28/01/68
|
0.74 | 0.77 unread messages | +0.02 | 0.77 | 0.74 | 2,448,800 | 8.95 | 3.90 | - |
27/01/68
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.74 | 2,777,400 | 8.72 | 4.00 | - |
24/01/68
|
0.73 | 0.74 unread messages | +0.01 | 0.75 | 0.73 | 1,394,200 | 8.60 | 4.05 | - |
23/01/68
|
0.75 | 0.73 unread messages | -0.02 | 0.75 | 0.73 | 3,344,100 | 8.49 | 4.11 | - |
22/01/68
|
0.75 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 5,673,600 | 8.72 | 4.00 | - |
21/01/68
|
0.73 | 0.74 unread messages | 0.00 | 0.75 | 0.73 | 4,110,000 | 8.60 | 4.05 | - |
20/01/68
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.74 | 2,372,700 | 8.60 | 4.05 | - |
17/01/68
|
0.76 | 0.75 unread messages | -0.01 | 0.77 | 0.74 | 7,418,700 | 8.72 | 4.00 | - |
16/01/68
|
0.77 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 5,295,800 | 8.84 | 3.95 | - |
15/01/68
|
0.77 | 0.76 unread messages | 0.00 | 0.77 | 0.76 | 1,855,900 | 8.84 | 3.95 | - |
14/01/68
|
0.77 | 0.76 unread messages | 0.00 | 0.78 | 0.76 | 3,121,600 | 8.84 | 3.95 | - |
13/01/68
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.75 | 10,318,800 | 8.84 | 3.95 | - |
10/01/68
|
0.76 | 0.76 unread messages | -0.01 | 0.78 | 0.76 | 1,853,300 | 8.84 | 3.95 | - |
09/01/68
|
0.79 | 0.77 unread messages | -0.02 | 0.79 | 0.76 | 2,152,100 | 8.95 | 3.90 | - |
08/01/68
|
0.79 | 0.79 unread messages | +0.01 | 0.79 | 0.78 | 501,900 | 9.18 | 3.80 | - |
07/01/68
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.78 | 533,200 | 9.07 | 3.85 | - |
06/01/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.78 | 2,213,400 | 9.18 | 3.80 | - |
03/01/68
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.77 | 1,785,000 | 9.07 | 3.85 | - |
02/01/68
|
0.79 | 0.77 unread messages | -0.01 | 0.79 | 0.77 | 1,428,100 | 8.95 | 3.90 | - |