ราคาหุ้นย้อนหลัง LHK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
3.36 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 27,800 | 12.36 | 7.40 | - |
02/04/69
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 46,200 | 12.29 | 7.44 | - |
01/04/69
|
3.34 | 3.38 unread messages | +0.02 | 3.38 | 3.34 | 72,500 | 12.36 | 7.40 | - |
31/03/69
|
3.36 | 3.36 unread messages | 0.00 | 3.38 | 3.36 | 21,500 | 12.29 | 7.44 | - |
30/03/69
|
3.34 | 3.36 unread messages | 0.00 | 3.38 | 3.30 | 188,600 | 12.29 | 7.44 | - |
27/03/69
|
3.40 | 3.36 unread messages | -0.02 | 3.40 | 3.36 | 82,300 | 12.29 | 7.44 | - |
26/03/69
|
3.40 | 3.38 unread messages | -0.02 | 3.40 | 3.38 | 57,400 | 12.36 | 7.40 | - |
25/03/69
|
3.36 | 3.40 unread messages | +0.04 | 3.40 | 3.36 | 18,000 | 12.43 | 7.35 | - |
24/03/69
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 45,400 | 12.29 | 7.44 | - |
23/03/69
|
3.36 | 3.38 unread messages | 0.00 | 3.40 | 3.36 | 90,300 | 12.36 | 7.40 | - |
20/03/69
|
3.40 | 3.38 unread messages | -0.02 | 3.40 | 3.36 | 152,700 | 12.36 | 7.40 | - |
19/03/69
|
3.36 | 3.40 unread messages | +0.04 | 3.44 | 3.36 | 293,200 | 12.43 | 7.35 | - |
18/03/69
|
3.36 | 3.36 unread messages | +0.02 | 3.38 | 3.34 | 60,800 | 12.29 | 7.44 | - |
17/03/69
|
3.34 | 3.34 unread messages | +0.02 | 3.36 | 3.32 | 54,300 | 12.21 | 7.49 | - |
16/03/69
|
3.32 | 3.32 unread messages | -0.02 | 3.36 | 3.32 | 41,700 | 12.21 | 7.49 | - |
13/03/69
|
3.36 | 3.34 unread messages | 0.00 | 3.36 | 3.34 | 31,700 | 12.21 | 7.49 | - |
12/03/69
|
3.36 | 3.34 unread messages | 0.00 | 3.36 | 3.32 | 73,400 | 12.21 | 7.49 | - |
11/03/69
|
3.32 | 3.34 unread messages | 0.00 | 3.36 | 3.32 | 35,400 | 12.21 | 7.49 | - |
10/03/69
|
3.36 | 3.34 unread messages | +0.02 | 3.36 | 3.24 | 525,000 | 12.21 | 7.49 | - |
09/03/69
|
3.36 | 3.32 unread messages | -0.08 | 3.36 | 3.28 | 303,500 | 12.14 | 7.53 | - |
06/03/69
|
3.38 | 3.40 unread messages | 0.00 | 3.40 | 3.38 | 44,100 | 12.43 | 7.35 | - |
05/03/69
|
3.36 | 3.40 unread messages | +0.04 | 3.42 | 3.34 | 45,800 | 12.43 | 7.35 | - |
04/03/69
|
3.36 | 3.36 unread messages | -0.04 | 3.40 | 3.32 | 229,200 | 12.29 | 7.44 | - |
02/03/69
|
3.40 | 3.40 unread messages | -0.04 | 3.46 | 3.38 | 191,900 | 12.43 | 7.35 | - |
27/02/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.42 | 101,500 | 12.58 | 7.27 | - |
26/02/69
|
3.42 | 3.44 unread messages | +0.02 | 3.46 | 3.42 | 149,200 | 12.58 | 7.27 | - |
25/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.42 | 28,100 | 12.50 | 7.31 | - |
24/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 73,200 | 12.50 | 7.31 | - |
23/02/69
|
3.38 | 3.42 unread messages | 0.00 | 3.44 | 3.38 | 337,000 | 12.50 | 7.31 | - |
20/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 218,600 | 12.50 | 7.31 | - |
19/02/69
|
3.38 | 3.42 unread messages | +0.02 | 3.44 | 3.38 | 353,900 | 12.50 | 7.31 | - |
18/02/69
|
3.38 | 3.40 unread messages | +0.02 | 3.40 | 3.36 | 293,600 | 12.43 | 7.35 | - |
17/02/69
|
3.36 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 111,000 | 12.36 | 7.40 | - |
16/02/69
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.34 | 186,900 | 12.29 | 7.44 | - |
13/02/69
|
3.38 | 3.38 unread messages | 0.00 | 3.38 | 3.36 | 382,700 | 12.36 | 7.40 | - |
12/02/69
|
3.36 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 52,800 | 12.36 | 7.40 | - |
11/02/69
|
3.36 | 3.36 unread messages | 0.00 | 3.38 | 3.36 | 200,800 | 12.43 | 7.44 | - |
10/02/69
|
3.36 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 99,000 | 12.43 | 7.44 | - |
09/02/69
|
3.38 | 3.38 unread messages | +0.02 | 3.38 | 3.34 | 108,500 | 12.51 | 7.40 | - |
06/02/69
|
3.36 | 3.36 unread messages | +0.02 | 3.38 | 3.34 | 75,600 | 12.43 | 7.44 | - |
05/02/69
|
3.38 | 3.34 unread messages | -0.04 | 3.38 | 3.34 | 130,700 | 12.36 | 7.49 | - |
04/02/69
|
3.38 | 3.38 unread messages | 0.00 | 3.38 | 3.36 | 26,900 | 12.51 | 7.40 | - |
03/02/69
|
3.36 | 3.38 unread messages | 0.00 | 3.38 | 3.34 | 134,200 | 12.51 | 7.40 | - |
02/02/69
|
3.36 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 27,200 | 12.51 | 7.40 | - |
30/01/69
|
3.36 | 3.36 unread messages | +0.02 | 3.38 | 3.34 | 39,900 | 12.43 | 7.44 | - |
29/01/69
|
3.36 | 3.34 unread messages | -0.02 | 3.38 | 3.34 | 62,300 | 12.36 | 7.49 | - |
28/01/69
|
3.38 | 3.36 unread messages | 0.00 | 3.38 | 3.34 | 65,100 | 12.43 | 7.44 | - |
27/01/69
|
3.36 | 3.36 unread messages | 0.00 | 3.38 | 3.34 | 35,200 | 12.43 | 7.44 | - |
26/01/69
|
3.38 | 3.36 unread messages | 0.00 | 3.38 | 3.34 | 197,900 | 12.43 | 7.44 | - |
23/01/69
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 68,400 | 12.43 | 7.44 | - |
22/01/69
|
3.38 | 3.38 unread messages | 0.00 | 3.38 | 3.36 | 64,100 | 12.51 | 7.40 | - |
21/01/69
|
3.38 | 3.38 unread messages | 0.00 | 3.38 | 3.34 | 49,800 | 12.51 | 7.40 | - |
20/01/69
|
3.38 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 139,400 | 12.51 | 7.40 | - |
19/01/69
|
3.38 | 3.36 unread messages | 0.00 | 3.38 | 3.36 | 69,100 | 12.43 | 7.44 | - |
16/01/69
|
3.36 | 3.36 unread messages | 0.00 | 3.38 | 3.36 | 16,700 | 12.43 | 7.44 | - |
15/01/69
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 154,500 | 12.43 | 7.44 | - |
14/01/69
|
3.36 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 20,700 | 12.51 | 7.40 | - |
13/01/69
|
3.36 | 3.36 unread messages | 0.00 | 3.36 | 3.34 | 31,400 | 12.43 | 7.44 | - |
12/01/69
|
3.38 | 3.36 unread messages | 0.00 | 3.38 | 3.34 | 104,700 | 12.43 | 7.44 | - |
09/01/69
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 90,400 | 12.43 | 7.44 | - |
08/01/69
|
3.38 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 178,600 | 12.51 | 7.40 | - |
07/01/69
|
3.34 | 3.36 unread messages | +0.02 | 3.36 | 3.34 | 48,200 | 12.43 | 7.44 | - |
06/01/69
|
3.38 | 3.34 unread messages | -0.04 | 3.38 | 3.34 | 104,800 | 12.36 | 7.49 | - |
05/01/69
|
3.34 | 3.38 unread messages | +0.02 | 3.38 | 3.34 | 58,500 | 12.51 | 7.40 | - |