ราคาหุ้นย้อนหลัง LIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.51 | 0.46 | 445,800 | -100.00 | 0.00 | - |
28/04/68
|
0.49 | 0.48 unread messages | +0.02 | 0.49 | 0.46 | 46,400 | -100.00 | 0.00 | - |
25/04/68
|
0.48 | 0.46 unread messages | -0.02 | 0.49 | 0.46 | 206,900 | -100.00 | 0.00 | - |
24/04/68
|
0.50 | 0.48 unread messages | -0.01 | 0.51 | 0.47 | 391,700 | -100.00 | 0.00 | - |
23/04/68
|
0.45 | 0.49 unread messages | +0.05 | 0.52 | 0.45 | 1,133,000 | -100.00 | 0.00 | - |
22/04/68
|
0.44 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 95,000 | -100.00 | 0.00 | - |
21/04/68
|
0.43 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 65,300 | -100.00 | 0.00 | - |
18/04/68
|
0.45 | 0.43 unread messages | 0.00 | 0.47 | 0.43 | 332,400 | -100.00 | 0.00 | - |
17/04/68
|
0.43 | 0.43 unread messages | +0.01 | 0.45 | 0.42 | 16,000 | -100.00 | 0.00 | - |
16/04/68
|
0.45 | 0.42 unread messages | 0.00 | 0.45 | 0.42 | 42,700 | -100.00 | 0.00 | - |
11/04/68
|
0.46 | 0.42 unread messages | -0.02 | 0.47 | 0.42 | 97,900 | -100.00 | 0.00 | - |
10/04/68
|
0.43 | 0.44 unread messages | +0.01 | 0.47 | 0.43 | 84,200 | -100.00 | 0.00 | - |
09/04/68
|
0.43 | 0.43 unread messages | +0.03 | 0.46 | 0.40 | 95,000 | -100.00 | 0.00 | - |
08/04/68
|
0.42 | 0.40 unread messages | -0.03 | 0.48 | 0.39 | 197,000 | -100.00 | 0.00 | - |
04/04/68
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 53,200 | -100.00 | 0.00 | - |
03/04/68
|
0.43 | 0.45 unread messages | +0.02 | 0.48 | 0.39 | 571,200 | -100.00 | 0.00 | - |
02/04/68
|
0.44 | 0.43 unread messages | -0.02 | 0.46 | 0.43 | 37,000 | -100.00 | 0.00 | - |
01/04/68
|
0.43 | 0.45 unread messages | +0.03 | 0.47 | 0.42 | 136,200 | -100.00 | 0.00 | - |
31/03/68
|
0.42 | 0.42 unread messages | -0.04 | 0.45 | 0.41 | 458,800 | -100.00 | 0.00 | - |
28/03/68
|
0.45 | 0.46 unread messages | 0.00 | 0.49 | 0.45 | 25,300 | -100.00 | 0.00 | - |
27/03/68
|
0.47 | 0.46 unread messages | 0.00 | 0.47 | 0.46 | 66,100 | -100.00 | 0.00 | - |
26/03/68
|
0.47 | 0.46 unread messages | 0.00 | 0.51 | 0.45 | 771,900 | -100.00 | 0.00 | - |
25/03/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 123,800 | -100.00 | 0.00 | - |
24/03/68
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.45 | 50,600 | -100.00 | 0.00 | - |
21/03/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.45 | 31,000 | -100.00 | 0.00 | - |
20/03/68
|
0.49 | 0.48 unread messages | +0.01 | 0.49 | 0.46 | 306,800 | -100.00 | 0.00 | - |
19/03/68
|
0.45 | 0.47 unread messages | +0.02 | 0.52 | 0.44 | 1,171,300 | -100.00 | 0.00 | - |
18/03/68
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 205,900 | -100.00 | 0.00 | - |
17/03/68
|
0.47 | 0.45 unread messages | -0.02 | 0.50 | 0.45 | 1,086,100 | -100.00 | 0.00 | - |
14/03/68
|
0.48 | 0.47 unread messages | -0.03 | 0.50 | 0.46 | 876,000 | -100.00 | 0.00 | - |
13/03/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.47 | 271,100 | -100.00 | 0.00 | - |
12/03/68
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 618,200 | -100.00 | 0.00 | - |
11/03/68
|
0.56 | 0.52 unread messages | -0.04 | 0.56 | 0.51 | 157,400 | -100.00 | 0.00 | - |
10/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 122,100 | -100.00 | 0.00 | - |
07/03/68
|
0.57 | 0.56 unread messages | +0.02 | 0.57 | 0.55 | 150,900 | -100.00 | 0.00 | - |
06/03/68
|
0.56 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 117,100 | -100.00 | 0.00 | - |
05/03/68
|
0.54 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 119,900 | -100.00 | 0.00 | - |
04/03/68
|
0.56 | 0.55 unread messages | 0.00 | 0.57 | 0.55 | 39,200 | -100.00 | 0.00 | - |
03/03/68
|
0.59 | 0.55 unread messages | -0.01 | 0.59 | 0.53 | 263,200 | -100.00 | 0.00 | - |
28/02/68
|
0.55 | 0.56 unread messages | -0.01 | 0.57 | 0.54 | 237,000 | -100.00 | 0.00 | - |
27/02/68
|
0.61 | 0.57 unread messages | -0.03 | 0.62 | 0.57 | 276,200 | -100.00 | 0.00 | - |
26/02/68
|
0.56 | 0.60 unread messages | +0.03 | 0.67 | 0.56 | 1,157,200 | -100.00 | 0.00 | - |
25/02/68
|
0.60 | 0.57 unread messages | -0.09 | 0.63 | 0.55 | 2,039,400 | -100.00 | 0.00 | - |
24/02/68
|
0.55 | 0.66 unread messages | +0.13 | 0.69 | 0.53 | 3,818,700 | -100.00 | 0.00 | - |
21/02/68
|
0.52 | 0.53 unread messages | +0.02 | 0.54 | 0.51 | 162,400 | -100.00 | 0.00 | - |
20/02/68
|
0.52 | 0.51 unread messages | 0.00 | 0.53 | 0.51 | 176,900 | -100.00 | 0.00 | - |
19/02/68
|
0.52 | 0.51 unread messages | 0.00 | 0.55 | 0.51 | 187,400 | -100.00 | 0.00 | - |
18/02/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 5,600 | -100.00 | 0.00 | - |
17/02/68
|
0.48 | 0.50 unread messages | +0.01 | 0.50 | 0.47 | 79,700 | -100.00 | 0.00 | - |
14/02/68
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 68,300 | -100.00 | 0.00 | - |
13/02/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.48 | 100,600 | -100.00 | 0.00 | - |
11/02/68
|
0.50 | 0.51 unread messages | +0.02 | 0.51 | 0.48 | 54,900 | -100.00 | 0.00 | - |
10/02/68
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 147,300 | -100.00 | 0.00 | - |
07/02/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 134,500 | -100.00 | 0.00 | - |
06/02/68
|
0.57 | 0.51 unread messages | -0.05 | 0.57 | 0.51 | 301,000 | -100.00 | 0.00 | - |
05/02/68
|
0.59 | 0.56 unread messages | -0.06 | 0.60 | 0.55 | 508,200 | -100.00 | 0.00 | - |
04/02/68
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.58 | 166,200 | -100.00 | 0.00 | - |
03/02/68
|
0.63 | 0.63 unread messages | -0.03 | 0.66 | 0.61 | 61,600 | -100.00 | 0.00 | - |
31/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.63 | 66,500 | -100.00 | 0.00 | - |
30/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.64 | 21,300 | -100.00 | 0.00 | - |
29/01/68
|
0.64 | 0.66 unread messages | +0.01 | 0.66 | 0.64 | 74,000 | -100.00 | 0.00 | - |
28/01/68
|
0.62 | 0.65 unread messages | +0.03 | 0.65 | 0.62 | 45,100 | -100.00 | 0.00 | - |
27/01/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.60 | 82,200 | -100.00 | 0.00 | - |
24/01/68
|
0.62 | 0.62 unread messages | +0.01 | 0.63 | 0.61 | 63,600 | -100.00 | 0.00 | - |
23/01/68
|
0.60 | 0.61 unread messages | -0.01 | 0.62 | 0.60 | 35,000 | -100.00 | 0.00 | - |
22/01/68
|
0.59 | 0.62 unread messages | +0.04 | 0.64 | 0.58 | 167,000 | -100.00 | 0.00 | - |
21/01/68
|
0.56 | 0.58 unread messages | +0.03 | 0.58 | 0.56 | 110,700 | -100.00 | 0.00 | - |
20/01/68
|
0.62 | 0.55 unread messages | -0.08 | 0.62 | 0.55 | 432,000 | -100.00 | 0.00 | - |
17/01/68
|
0.63 | 0.63 unread messages | -0.02 | 0.65 | 0.63 | 37,200 | -100.00 | 0.00 | - |
16/01/68
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.61 | 65,000 | -100.00 | 0.00 | - |
15/01/68
|
0.68 | 0.65 unread messages | 0.00 | 0.68 | 0.65 | 34,200 | -100.00 | 0.00 | - |
14/01/68
|
0.66 | 0.65 unread messages | -0.01 | 0.68 | 0.65 | 103,700 | -100.00 | 0.00 | - |
13/01/68
|
0.67 | 0.66 unread messages | -0.03 | 0.68 | 0.66 | 139,200 | -100.00 | 0.00 | - |
10/01/68
|
0.71 | 0.69 unread messages | 0.00 | 0.71 | 0.68 | 91,000 | -100.00 | 0.00 | - |
09/01/68
|
0.73 | 0.69 unread messages | -0.03 | 0.73 | 0.69 | 83,800 | -100.00 | 0.00 | - |
08/01/68
|
0.72 | 0.72 unread messages | 0.00 | 0.80 | 0.72 | 408,000 | -100.00 | 0.00 | - |
07/01/68
|
0.70 | 0.72 unread messages | +0.02 | 0.74 | 0.70 | 222,000 | -100.00 | 0.00 | - |
06/01/68
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 37,800 | -100.00 | 0.00 | - |
03/01/68
|
0.71 | 0.69 unread messages | -0.01 | 0.72 | 0.69 | 16,100 | -100.00 | 0.00 | - |
02/01/68
|
0.70 | 0.70 unread messages | +0.01 | 0.72 | 0.70 | 16,100 | -100.00 | 0.00 | - |