ราคาหุ้นย้อนหลัง LHHOTEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.80 | 415,900 | 0.00 | 9.22 | - |
10/04/69
|
13.00 | 13.00 unread messages | 0.00 | 13.00 | 12.80 | 712,600 | 0.00 | 9.15 | - |
09/04/69
|
13.10 | 13.00 unread messages | -0.10 | 13.10 | 13.00 | 1,348,000 | 0.00 | 9.15 | - |
08/04/69
|
13.00 | 13.10 unread messages | +0.30 | 13.10 | 12.90 | 1,129,800 | 0.00 | 9.08 | - |
07/04/69
|
12.90 | 12.80 unread messages | -0.10 | 12.90 | 12.70 | 1,163,000 | 0.00 | 9.30 | - |
03/04/69
|
13.00 | 12.90 unread messages | -0.10 | 13.10 | 12.90 | 697,300 | 0.00 | 9.22 | - |
02/04/69
|
12.90 | 13.00 unread messages | 0.00 | 13.00 | 12.80 | 505,500 | 0.00 | 9.15 | - |
01/04/69
|
12.80 | 13.00 unread messages | +0.30 | 13.00 | 12.70 | 1,371,800 | 0.00 | 9.15 | - |
31/03/69
|
12.50 | 12.70 unread messages | +0.20 | 12.70 | 12.40 | 1,739,000 | 0.00 | 9.37 | - |
30/03/69
|
12.60 | 12.50 unread messages | -0.10 | 12.60 | 12.50 | 716,500 | 0.00 | 9.52 | - |
27/03/69
|
12.50 | 12.60 unread messages | +0.10 | 12.60 | 12.50 | 584,500 | 0.00 | 9.44 | - |
26/03/69
|
12.90 | 12.50 unread messages | -0.40 | 12.90 | 12.50 | 790,000 | 0.00 | 9.52 | - |
25/03/69
|
12.50 | 12.90 unread messages | +0.50 | 12.90 | 12.30 | 1,863,700 | 0.00 | 9.22 | - |
24/03/69
|
12.60 | 12.40 unread messages | -0.10 | 12.60 | 12.30 | 942,500 | 0.00 | 9.60 | - |
23/03/69
|
12.60 | 12.50 unread messages | -0.10 | 12.70 | 12.50 | 690,200 | 0.00 | 9.52 | - |
20/03/69
|
12.50 | 12.60 unread messages | 0.00 | 12.70 | 12.50 | 382,500 | 0.00 | 9.44 | - |
19/03/69
|
12.60 | 12.60 unread messages | -0.10 | 12.70 | 12.50 | 811,900 | 0.00 | 9.44 | - |
18/03/69
|
12.60 | 12.70 unread messages | +0.10 | 12.70 | 12.60 | 297,600 | 0.00 | 9.37 | - |
17/03/69
|
12.50 | 12.60 unread messages | 0.00 | 12.70 | 12.50 | 548,300 | 0.00 | 9.44 | - |
16/03/69
|
12.60 | 12.60 unread messages | -0.10 | 12.60 | 12.50 | 882,500 | 0.00 | 9.37 | - |
13/03/69
|
12.70 | 12.70 unread messages | -0.10 | 12.70 | 12.60 | 1,813,100 | 0.00 | 9.37 | - |
12/03/69
|
12.90 | 12.80 unread messages | -0.20 | 12.90 | 12.50 | 2,422,700 | 0.00 | 9.30 | - |
11/03/69
|
12.90 | 13.00 unread messages | -0.10 | 13.00 | 12.80 | 1,226,100 | 0.00 | 9.15 | - |
10/03/69
|
13.10 | 13.10 unread messages | +0.10 | 13.20 | 12.90 | 2,239,900 | 0.00 | 9.08 | - |
09/03/69
|
13.00 | 13.00 unread messages | -0.10 | 13.00 | 12.80 | 3,488,900 | 0.00 | 9.15 | - |
06/03/69
|
13.10 | 13.10 unread messages | 0.00 | 13.20 | 13.00 | 771,400 | 0.00 | 9.08 | - |
05/03/69
|
13.20 | 13.10 unread messages | 0.00 | 13.40 | 13.10 | 1,443,200 | 0.00 | 9.08 | - |
04/03/69
|
13.50 | 13.10 unread messages | -0.50 | 13.50 | 12.90 | 4,744,300 | 0.00 | 9.08 | - |
02/03/69
|
13.70 | 13.60 unread messages | -0.50 | 13.90 | 13.50 | 5,505,700 | 0.00 | 8.75 | - |
27/02/69
|
14.10 | 14.10 unread messages | +0.10 | 14.10 | 13.90 | 907,600 | 0.00 | 9.45 | - |
26/02/69
|
14.00 | 14.00 unread messages | -0.20 | 14.10 | 13.90 | 630,800 | 0.00 | 9.52 | - |
25/02/69
|
13.80 | 14.20 unread messages | +0.50 | 14.20 | 13.80 | 2,713,300 | 0.00 | 9.38 | - |
24/02/69
|
13.80 | 13.70 unread messages | -0.10 | 13.80 | 13.60 | 1,350,700 | 0.00 | 9.73 | - |
23/02/69
|
13.60 | 13.80 unread messages | +0.10 | 13.80 | 13.60 | 985,400 | 0.00 | 9.66 | - |
20/02/69
|
13.70 | 13.70 unread messages | +0.10 | 13.70 | 13.60 | 893,900 | 0.00 | 9.73 | - |
19/02/69
|
13.60 | 13.60 unread messages | 0.00 | 13.70 | 13.50 | 1,748,400 | 0.00 | 9.80 | - |
18/02/69
|
13.50 | 13.60 unread messages | +0.10 | 13.60 | 13.50 | 1,212,400 | 0.00 | 9.80 | - |
17/02/69
|
13.40 | 13.50 unread messages | +0.20 | 13.50 | 13.30 | 618,000 | 0.00 | 9.87 | - |
16/02/69
|
13.40 | 13.30 unread messages | -0.10 | 13.50 | 13.30 | 769,900 | 0.00 | 10.02 | - |
13/02/69
|
13.40 | 13.40 unread messages | 0.00 | 13.50 | 13.30 | 669,700 | 0.00 | 9.94 | - |
12/02/69
|
13.40 | 13.40 unread messages | +0.10 | 13.50 | 13.30 | 899,800 | 0.00 | 9.94 | - |
11/02/69
|
13.40 | 13.30 unread messages | 0.00 | 13.40 | 13.30 | 1,924,700 | 0.00 | 10.02 | - |
10/02/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.20 | 1,084,800 | 0.00 | 10.02 | - |
09/02/69
|
13.20 | 13.30 unread messages | +0.20 | 13.30 | 13.10 | 918,000 | 0.00 | 10.02 | - |
06/02/69
|
13.10 | 13.10 unread messages | 0.00 | 13.20 | 13.00 | 1,069,600 | 0.00 | 10.17 | - |
05/02/69
|
13.10 | 13.10 unread messages | 0.00 | 13.10 | 13.00 | 348,100 | 0.00 | 10.17 | - |
04/02/69
|
13.00 | 13.10 unread messages | +0.20 | 13.10 | 13.00 | 934,400 | 0.00 | 10.17 | - |
03/02/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 888,100 | 0.00 | 10.33 | - |
02/02/69
|
13.10 | 12.90 unread messages | -0.10 | 13.10 | 12.90 | 423,000 | 0.00 | 10.33 | - |
30/01/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 13.00 | 290,300 | 0.00 | 10.25 | - |
29/01/69
|
13.10 | 13.00 unread messages | -0.10 | 13.10 | 13.00 | 1,602,400 | 0.00 | 10.25 | - |
28/01/69
|
13.10 | 13.10 unread messages | 0.00 | 13.10 | 13.00 | 572,700 | 0.00 | 10.17 | - |
27/01/69
|
13.20 | 13.10 unread messages | -0.10 | 13.30 | 13.00 | 711,300 | 0.00 | 10.17 | - |
26/01/69
|
13.10 | 13.20 unread messages | +0.10 | 13.20 | 13.10 | 328,900 | 0.00 | 10.09 | - |
23/01/69
|
13.20 | 13.10 unread messages | -0.10 | 13.20 | 13.10 | 147,700 | 0.00 | 10.17 | - |
22/01/69
|
13.00 | 13.20 unread messages | +0.30 | 13.20 | 12.90 | 998,300 | 0.00 | 10.09 | - |
21/01/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 2,224,200 | 0.00 | 10.33 | - |
20/01/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 652,900 | 0.00 | 10.33 | - |
19/01/69
|
12.80 | 12.90 unread messages | +0.10 | 13.00 | 12.80 | 749,600 | 0.00 | 10.33 | - |
16/01/69
|
12.90 | 12.80 unread messages | -0.10 | 12.90 | 12.60 | 2,611,000 | 0.00 | 10.41 | - |
15/01/69
|
13.10 | 12.90 unread messages | -0.10 | 13.10 | 12.90 | 1,800,000 | 0.00 | 10.33 | - |
14/01/69
|
13.10 | 13.00 unread messages | -0.20 | 13.10 | 13.00 | 1,035,900 | 0.00 | 10.25 | - |
13/01/69
|
13.10 | 13.20 unread messages | +0.10 | 13.20 | 13.10 | 394,100 | 0.00 | 10.09 | - |
12/01/69
|
13.20 | 13.10 unread messages | -0.10 | 13.30 | 13.00 | 1,205,200 | 0.00 | 10.17 | - |
09/01/69
|
13.30 | 13.20 unread messages | -0.10 | 13.30 | 13.20 | 1,269,500 | 0.00 | 10.09 | - |
08/01/69
|
13.30 | 13.30 unread messages | -0.10 | 13.30 | 13.20 | 613,200 | 0.00 | 10.02 | - |
07/01/69
|
13.30 | 13.40 unread messages | +0.10 | 13.40 | 13.20 | 675,300 | 0.00 | 9.94 | - |
06/01/69
|
13.20 | 13.30 unread messages | +0.10 | 13.50 | 13.10 | 1,268,100 | 0.00 | 10.02 | - |
05/01/69
|
13.00 | 13.20 unread messages | +0.20 | 13.20 | 13.00 | 1,040,400 | 0.00 | 10.09 | - |