ราคาหุ้นย้อนหลัง LHSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
14.10 | 14.00 unread messages | -0.10 | 14.10 | 14.00 | 130,200 | 0.00 | 8.44 | - |
17/03/69
|
13.80 | 14.10 unread messages | +0.40 | 14.10 | 13.80 | 301,100 | 0.00 | 8.38 | - |
16/03/69
|
14.20 | 13.70 unread messages | -0.30 | 14.20 | 13.70 | 350,800 | 0.00 | 8.44 | - |
13/03/69
|
14.10 | 14.00 unread messages | -0.10 | 14.10 | 14.00 | 358,000 | 0.00 | 8.44 | - |
12/03/69
|
13.90 | 14.10 unread messages | +0.20 | 14.10 | 13.90 | 208,900 | 0.00 | 8.38 | - |
11/03/69
|
14.00 | 13.90 unread messages | -0.20 | 14.00 | 13.90 | 501,400 | 0.00 | 8.50 | - |
10/03/69
|
14.00 | 14.10 unread messages | +0.20 | 14.20 | 13.90 | 1,426,900 | 0.00 | 8.38 | - |
09/03/69
|
13.50 | 13.90 unread messages | 0.00 | 13.90 | 13.50 | 214,100 | 0.00 | 8.50 | - |
06/03/69
|
13.80 | 13.90 unread messages | 0.00 | 14.00 | 13.70 | 285,300 | 0.00 | 8.50 | - |
05/03/69
|
13.60 | 13.90 unread messages | +0.40 | 13.90 | 13.60 | 960,700 | 0.00 | 8.50 | - |
04/03/69
|
14.00 | 13.50 unread messages | -0.50 | 14.00 | 13.00 | 3,959,300 | 0.00 | 8.75 | - |
02/03/69
|
14.30 | 14.00 unread messages | -0.40 | 14.30 | 14.00 | 1,930,200 | 0.00 | 8.44 | - |
27/02/69
|
14.30 | 14.40 unread messages | +0.20 | 14.40 | 14.20 | 947,500 | 0.00 | 5.50 | - |
26/02/69
|
14.10 | 14.20 unread messages | 0.00 | 14.30 | 14.10 | 361,500 | 0.00 | 5.58 | - |
25/02/69
|
14.20 | 14.20 unread messages | +0.10 | 14.20 | 14.00 | 643,200 | 0.00 | 5.58 | - |
24/02/69
|
14.10 | 14.10 unread messages | 0.00 | 14.10 | 13.90 | 316,800 | 0.00 | 5.62 | - |
23/02/69
|
13.90 | 14.10 unread messages | +0.20 | 14.10 | 13.70 | 598,300 | 0.00 | 5.62 | - |
20/02/69
|
14.00 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 629,000 | 0.00 | 5.70 | - |
19/02/69
|
13.80 | 13.90 unread messages | +0.20 | 14.00 | 13.80 | 1,425,400 | 0.00 | 5.70 | - |
18/02/69
|
13.70 | 13.70 unread messages | 0.00 | 13.80 | 13.60 | 819,400 | 0.00 | 5.78 | - |
17/02/69
|
13.40 | 13.70 unread messages | +0.20 | 13.70 | 13.40 | 817,500 | 0.00 | 5.78 | - |
16/02/69
|
13.30 | 13.50 unread messages | +0.20 | 13.50 | 13.30 | 342,000 | 0.00 | 5.87 | - |
13/02/69
|
13.30 | 13.30 unread messages | 0.00 | 13.40 | 13.20 | 578,800 | 0.00 | 5.96 | - |
12/02/69
|
13.30 | 13.30 unread messages | +0.10 | 13.40 | 13.30 | 743,300 | 0.00 | 5.96 | - |
11/02/69
|
13.30 | 13.20 unread messages | -0.10 | 13.40 | 13.20 | 1,204,400 | 0.00 | 6.00 | - |
10/02/69
|
13.00 | 13.30 unread messages | +0.30 | 13.30 | 12.90 | 1,423,300 | 0.00 | 5.96 | - |
09/02/69
|
12.90 | 13.00 unread messages | 0.00 | 13.00 | 12.80 | 200,700 | 0.00 | 6.09 | - |
06/02/69
|
12.80 | 13.00 unread messages | +0.20 | 13.00 | 12.80 | 330,200 | 0.00 | 6.09 | - |
05/02/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.80 | 176,300 | 0.00 | 6.19 | - |
04/02/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.70 | 274,800 | 0.00 | 6.19 | - |
03/02/69
|
12.70 | 12.80 unread messages | +0.20 | 12.90 | 12.60 | 998,100 | 0.00 | 6.19 | - |
02/02/69
|
12.70 | 12.60 unread messages | 0.00 | 12.70 | 12.60 | 158,600 | 0.00 | 6.29 | - |
30/01/69
|
12.60 | 12.60 unread messages | 0.00 | 12.70 | 12.60 | 145,800 | 0.00 | 6.29 | - |
29/01/69
|
12.80 | 12.60 unread messages | -0.10 | 12.80 | 12.60 | 237,600 | 0.00 | 6.29 | - |
28/01/69
|
12.80 | 12.70 unread messages | 0.00 | 12.90 | 12.70 | 172,300 | 0.00 | 6.24 | - |
27/01/69
|
12.70 | 12.70 unread messages | 0.00 | 12.90 | 12.70 | 515,200 | 0.00 | 6.24 | - |
26/01/69
|
12.80 | 12.70 unread messages | +0.10 | 12.80 | 12.60 | 144,300 | 0.00 | 6.24 | - |
23/01/69
|
12.80 | 12.60 unread messages | -0.10 | 12.80 | 12.60 | 71,200 | 0.00 | 6.29 | - |
22/01/69
|
12.70 | 12.70 unread messages | +0.20 | 12.80 | 12.60 | 910,700 | 0.00 | 6.24 | - |
21/01/69
|
12.50 | 12.50 unread messages | 0.00 | 12.70 | 12.50 | 333,200 | 0.00 | 6.34 | - |
20/01/69
|
12.70 | 12.50 unread messages | -0.20 | 12.80 | 12.50 | 587,900 | 0.00 | 6.34 | - |
19/01/69
|
12.50 | 12.70 unread messages | +0.10 | 12.80 | 12.50 | 502,700 | 0.00 | 6.24 | - |
16/01/69
|
12.60 | 12.60 unread messages | 0.00 | 12.80 | 12.20 | 2,415,000 | 0.00 | 6.29 | - |
15/01/69
|
12.90 | 12.60 unread messages | -0.20 | 12.90 | 12.60 | 794,700 | 0.00 | 6.29 | - |
14/01/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.80 | 53,800 | 0.00 | 6.19 | - |
13/01/69
|
12.90 | 12.80 unread messages | -0.10 | 13.00 | 12.70 | 1,053,200 | 0.00 | 6.19 | - |
12/01/69
|
13.00 | 12.90 unread messages | -0.10 | 13.00 | 12.80 | 535,300 | 0.00 | 6.14 | - |
09/01/69
|
13.00 | 13.00 unread messages | 0.00 | 13.00 | 12.90 | 174,900 | 0.00 | 6.09 | - |
08/01/69
|
13.10 | 13.00 unread messages | -0.10 | 13.10 | 12.80 | 364,200 | 0.00 | 6.09 | - |
07/01/69
|
12.90 | 13.10 unread messages | +0.20 | 13.10 | 12.90 | 566,100 | 0.00 | 6.05 | - |
06/01/69
|
12.90 | 12.90 unread messages | +0.10 | 12.90 | 12.80 | 239,300 | 0.00 | 6.14 | - |
05/01/69
|
12.70 | 12.80 unread messages | 0.00 | 12.90 | 12.70 | 632,400 | 0.00 | 6.19 | - |