ราคาหุ้นย้อนหลัง LOXLEY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.05 | 1.06 unread messages | +0.02 | 1.06 | 1.05 | 20,500 | 47.79 | 2.83 | - |
28/04/68
|
1.07 | 1.04 unread messages | -0.02 | 1.07 | 1.04 | 61,800 | 46.89 | 2.88 | - |
25/04/68
|
1.07 | 1.06 unread messages | -0.01 | 1.07 | 1.06 | 14,200 | 47.79 | 2.83 | - |
24/04/68
|
1.08 | 1.07 unread messages | +0.04 | 1.08 | 1.07 | 6,600 | 48.24 | 2.80 | - |
23/04/68
|
1.06 | 1.03 unread messages | -0.03 | 1.06 | 1.03 | 176,000 | 46.44 | 2.91 | - |
22/04/68
|
1.07 | 1.06 unread messages | 0.00 | 1.08 | 1.06 | 47,400 | 47.79 | 2.83 | - |
21/04/68
|
1.05 | 1.06 unread messages | -0.01 | 1.08 | 1.05 | 3,700 | 47.79 | 2.83 | - |
18/04/68
|
1.05 | 1.07 unread messages | +0.02 | 1.07 | 1.05 | 112,800 | 48.24 | 2.80 | - |
17/04/68
|
1.04 | 1.05 unread messages | +0.02 | 1.07 | 1.04 | 284,500 | 47.34 | 2.86 | - |
16/04/68
|
1.03 | 1.03 unread messages | +0.01 | 1.05 | 1.03 | 474,700 | 46.44 | 2.91 | - |
11/04/68
|
1.02 | 1.02 unread messages | +0.01 | 1.06 | 1.02 | 326,700 | 45.99 | 2.94 | - |
10/04/68
|
1.03 | 1.01 unread messages | +0.04 | 1.04 | 0.98 | 2,503,800 | 45.54 | 2.97 | - |
09/04/68
|
1.01 | 0.97 unread messages | -0.03 | 1.01 | 0.86 | 4,461,300 | 43.73 | 3.09 | - |
08/04/68
|
1.08 | 1.00 unread messages | -0.12 | 1.10 | 0.97 | 403,300 | 45.09 | 3.00 | - |
04/04/68
|
1.11 | 1.12 unread messages | 0.00 | 1.12 | 1.11 | 213,000 | 50.50 | 2.68 | - |
03/04/68
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.12 | 186,500 | 50.50 | 2.68 | - |
02/04/68
|
1.12 | 1.12 unread messages | -0.01 | 1.13 | 1.11 | 628,500 | 50.50 | 2.68 | - |
01/04/68
|
1.13 | 1.13 unread messages | +0.01 | 1.13 | 1.11 | 717,400 | 50.95 | 2.65 | - |
31/03/68
|
1.13 | 1.12 unread messages | 0.00 | 1.13 | 1.09 | 17,700 | 50.50 | 2.68 | - |
28/03/68
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.12 | 131,500 | 50.50 | 2.68 | - |
27/03/68
|
1.11 | 1.13 unread messages | -0.02 | 1.13 | 1.11 | 126,400 | 50.95 | 2.65 | - |
26/03/68
|
1.15 | 1.15 unread messages | -0.01 | 1.15 | 1.10 | 32,000 | 51.85 | 2.61 | - |
25/03/68
|
1.16 | 1.16 unread messages | 0.00 | 1.18 | 1.16 | 146,400 | 52.30 | 2.59 | - |
24/03/68
|
1.17 | 1.16 unread messages | +0.02 | 1.17 | 1.16 | 94,200 | 52.30 | 2.59 | - |
21/03/68
|
1.12 | 1.14 unread messages | -0.01 | 1.15 | 1.12 | 258,100 | 51.40 | 2.63 | - |
20/03/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.14 | 401,300 | 51.85 | 2.61 | - |
19/03/68
|
1.14 | 1.16 unread messages | +0.03 | 1.16 | 1.12 | 397,700 | 52.30 | 2.59 | - |
18/03/68
|
1.14 | 1.13 unread messages | 0.00 | 1.15 | 1.13 | 184,300 | 50.95 | 2.65 | - |
17/03/68
|
1.14 | 1.13 unread messages | 0.00 | 1.14 | 1.13 | 39,300 | 50.95 | 2.65 | - |
14/03/68
|
1.11 | 1.13 unread messages | -0.01 | 1.15 | 1.11 | 117,300 | 50.95 | 2.65 | - |
13/03/68
|
1.14 | 1.14 unread messages | -0.02 | 1.16 | 1.13 | 470,100 | 51.40 | 2.63 | - |
12/03/68
|
1.17 | 1.16 unread messages | -0.01 | 1.18 | 1.16 | 54,000 | 52.30 | 2.59 | - |
11/03/68
|
1.16 | 1.17 unread messages | 0.00 | 1.18 | 1.15 | 224,900 | 52.75 | 2.56 | - |
10/03/68
|
1.19 | 1.17 unread messages | -0.03 | 1.21 | 1.17 | 128,900 | 52.75 | 2.56 | - |
07/03/68
|
1.19 | 1.20 unread messages | +0.01 | 1.20 | 1.19 | 666,900 | 54.10 | 2.50 | - |
06/03/68
|
1.18 | 1.19 unread messages | -0.01 | 1.21 | 1.18 | 182,500 | 53.65 | 2.52 | - |
05/03/68
|
1.22 | 1.20 unread messages | -0.03 | 1.22 | 1.19 | 162,700 | 54.10 | 2.50 | - |
04/03/68
|
1.23 | 1.23 unread messages | +0.01 | 1.24 | 1.22 | 315,300 | 55.46 | 2.44 | - |
03/03/68
|
1.23 | 1.22 unread messages | +0.01 | 1.23 | 1.22 | 279,100 | 55.01 | 2.46 | - |
28/02/68
|
1.23 | 1.21 unread messages | -0.02 | 1.23 | 1.20 | 167,500 | 54.56 | 2.48 | - |
27/02/68
|
1.24 | 1.23 unread messages | +0.01 | 1.24 | 1.18 | 137,000 | 12.11 | 5.69 | - |
26/02/68
|
1.24 | 1.22 unread messages | 0.00 | 1.24 | 1.20 | 69,100 | 12.01 | 5.74 | - |
25/02/68
|
1.24 | 1.22 unread messages | -0.02 | 1.24 | 1.22 | 26,500 | 12.01 | 5.74 | - |
24/02/68
|
1.24 | 1.24 unread messages | 0.00 | 1.24 | 1.21 | 205,800 | 12.21 | 5.65 | - |
21/02/68
|
1.18 | 1.24 unread messages | +0.07 | 1.25 | 1.18 | 715,200 | 12.21 | 5.65 | - |
20/02/68
|
1.18 | 1.17 unread messages | -0.02 | 1.20 | 1.16 | 131,400 | 11.52 | 5.98 | - |
19/02/68
|
1.22 | 1.19 unread messages | -0.05 | 1.23 | 1.19 | 155,200 | 11.72 | 5.88 | - |
18/02/68
|
1.24 | 1.24 unread messages | -0.01 | 1.24 | 1.23 | 115,100 | 12.21 | 5.65 | - |
17/02/68
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.22 | 237,700 | 12.31 | 5.60 | - |
14/02/68
|
1.23 | 1.25 unread messages | -0.04 | 1.29 | 1.23 | 16,500 | 12.31 | 5.60 | - |
13/02/68
|
1.28 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 144,000 | 12.70 | 5.43 | - |
11/02/68
|
1.30 | 1.29 unread messages | +0.01 | 1.30 | 1.29 | 137,700 | 12.70 | 5.43 | - |
10/02/68
|
1.27 | 1.28 unread messages | -0.02 | 1.30 | 1.27 | 185,100 | 12.60 | 5.47 | - |
07/02/68
|
1.31 | 1.30 unread messages | -0.03 | 1.32 | 1.22 | 316,100 | 12.80 | 5.38 | - |
06/02/68
|
1.32 | 1.33 unread messages | 0.00 | 1.33 | 1.30 | 403,200 | 13.09 | 5.26 | - |
05/02/68
|
1.34 | 1.33 unread messages | 0.00 | 1.35 | 1.33 | 190,200 | 13.09 | 5.26 | - |
04/02/68
|
1.33 | 1.33 unread messages | -0.02 | 1.35 | 1.33 | 264,100 | 13.09 | 5.26 | - |
03/02/68
|
1.33 | 1.35 unread messages | -0.01 | 1.35 | 1.32 | 294,000 | 13.29 | 5.19 | - |
31/01/68
|
1.36 | 1.36 unread messages | +0.01 | 1.36 | 1.33 | 190,700 | 13.39 | 5.15 | - |
30/01/68
|
1.34 | 1.35 unread messages | 0.00 | 1.36 | 1.30 | 578,100 | 13.29 | 5.19 | - |
29/01/68
|
1.34 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 90,700 | 13.29 | 5.19 | - |
28/01/68
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.35 | 1,200 | 13.29 | 5.19 | - |
27/01/68
|
1.36 | 1.36 unread messages | 0.00 | 1.36 | 1.35 | 204,400 | 13.39 | 5.15 | - |
24/01/68
|
1.36 | 1.36 unread messages | +0.02 | 1.36 | 1.34 | 534,100 | 13.39 | 5.15 | - |
23/01/68
|
1.34 | 1.34 unread messages | 0.00 | 1.36 | 1.34 | 118,500 | 13.19 | 5.22 | - |
22/01/68
|
1.36 | 1.34 unread messages | -0.01 | 1.36 | 1.33 | 155,700 | 13.19 | 5.22 | - |
21/01/68
|
1.35 | 1.35 unread messages | +0.02 | 1.36 | 1.33 | 257,200 | 13.29 | 5.19 | - |
20/01/68
|
1.36 | 1.33 unread messages | -0.04 | 1.36 | 1.33 | 213,000 | 13.09 | 5.26 | - |
17/01/68
|
1.35 | 1.37 unread messages | +0.01 | 1.37 | 1.35 | 692,100 | 13.49 | 5.11 | - |
16/01/68
|
1.36 | 1.36 unread messages | 0.00 | 1.37 | 1.36 | 145,800 | 13.39 | 5.15 | - |
15/01/68
|
1.35 | 1.36 unread messages | 0.00 | 1.38 | 1.35 | 222,700 | 13.39 | 5.15 | - |
14/01/68
|
1.34 | 1.36 unread messages | -0.02 | 1.37 | 1.34 | 142,100 | 13.39 | 5.15 | - |
13/01/68
|
1.34 | 1.38 unread messages | +0.02 | 1.38 | 1.33 | 599,100 | 13.59 | 5.07 | - |
10/01/68
|
1.34 | 1.36 unread messages | +0.01 | 1.37 | 1.30 | 311,500 | 13.39 | 5.15 | - |
09/01/68
|
1.35 | 1.35 unread messages | -0.02 | 1.37 | 1.34 | 392,900 | 13.29 | 5.19 | - |
08/01/68
|
1.37 | 1.37 unread messages | 0.00 | 1.38 | 1.35 | 304,200 | 13.49 | 5.11 | - |
07/01/68
|
1.35 | 1.37 unread messages | 0.00 | 1.37 | 1.35 | 58,500 | 13.49 | 5.11 | - |
06/01/68
|
1.38 | 1.37 unread messages | -0.01 | 1.38 | 1.35 | 13,000 | 13.49 | 5.11 | - |
03/01/68
|
1.36 | 1.38 unread messages | 0.00 | 1.38 | 1.36 | 17,200 | 13.59 | 5.07 | - |
02/01/68
|
1.38 | 1.38 unread messages | 0.00 | 1.38 | 1.38 | 5,300 | 13.59 | 5.07 | - |