ราคาหุ้นย้อนหลัง LOXLEY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.31 | 1.30 unread messages | 0.00 | 1.31 | 1.30 | 130,600 | 6.26 | 6.15 | - |
29/04/69
|
1.31 | 1.30 unread messages | 0.00 | 1.32 | 1.30 | 41,500 | 6.26 | 6.15 | - |
28/04/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.30 | 37,500 | 6.26 | 6.15 | - |
27/04/69
|
1.31 | 1.30 unread messages | -0.02 | 1.32 | 1.30 | 277,100 | 6.26 | 6.15 | - |
24/04/69
|
1.32 | 1.32 unread messages | +0.01 | 1.32 | 1.30 | 62,100 | 6.36 | 6.06 | - |
23/04/69
|
1.31 | 1.31 unread messages | -0.01 | 1.32 | 1.30 | 152,400 | 6.31 | 6.11 | - |
22/04/69
|
1.32 | 1.32 unread messages | 0.00 | 1.32 | 1.31 | 156,000 | 6.36 | 6.06 | - |
21/04/69
|
1.30 | 1.32 unread messages | 0.00 | 1.32 | 1.30 | 49,000 | 6.36 | 6.06 | - |
20/04/69
|
1.33 | 1.32 unread messages | -0.01 | 1.33 | 1.30 | 601,900 | 6.36 | 6.06 | - |
17/04/69
|
1.32 | 1.33 unread messages | -0.01 | 1.33 | 1.30 | 194,700 | 6.41 | 6.02 | - |
10/04/69
|
1.33 | 1.34 unread messages | 0.00 | 1.34 | 1.31 | 747,500 | 6.46 | 5.97 | - |
09/04/69
|
1.33 | 1.34 unread messages | 0.00 | 1.34 | 1.31 | 476,200 | 6.46 | 5.97 | - |
08/04/69
|
1.35 | 1.34 unread messages | -0.01 | 1.35 | 1.30 | 876,100 | 6.46 | 5.97 | - |
07/04/69
|
1.35 | 1.35 unread messages | 0.00 | 1.35 | 1.32 | 329,600 | 6.51 | 5.93 | - |
03/04/69
|
1.34 | 1.35 unread messages | +0.01 | 1.36 | 1.34 | 171,900 | 6.51 | 5.93 | - |
02/04/69
|
1.34 | 1.34 unread messages | 0.00 | 1.36 | 1.34 | 387,700 | 6.46 | 5.97 | - |
01/04/69
|
1.34 | 1.34 unread messages | 0.00 | 1.37 | 1.34 | 279,500 | 6.46 | 5.97 | - |
31/03/69
|
1.30 | 1.34 unread messages | -0.01 | 1.34 | 1.30 | 104,000 | 6.46 | 5.97 | - |
30/03/69
|
1.29 | 1.35 unread messages | 0.00 | 1.35 | 1.29 | 221,600 | 6.51 | 5.93 | - |
27/03/69
|
1.32 | 1.35 unread messages | +0.04 | 1.35 | 1.32 | 95,800 | 6.51 | 5.93 | - |
26/03/69
|
1.32 | 1.31 unread messages | -0.04 | 1.34 | 1.31 | 309,500 | 6.31 | 6.11 | - |
25/03/69
|
1.32 | 1.35 unread messages | +0.02 | 1.35 | 1.32 | 60,700 | 6.51 | 5.93 | - |
24/03/69
|
1.33 | 1.33 unread messages | -0.01 | 1.35 | 1.33 | 252,700 | 6.41 | 6.02 | - |
23/03/69
|
1.33 | 1.34 unread messages | -0.03 | 1.37 | 1.32 | 476,500 | 6.46 | 5.97 | - |
20/03/69
|
1.35 | 1.37 unread messages | +0.03 | 1.37 | 1.34 | 239,900 | 6.60 | 5.84 | - |
19/03/69
|
1.38 | 1.34 unread messages | -0.04 | 1.38 | 1.34 | 437,400 | 6.46 | 5.97 | - |
18/03/69
|
1.38 | 1.38 unread messages | -0.01 | 1.40 | 1.37 | 322,800 | 6.65 | 5.80 | - |
17/03/69
|
1.38 | 1.39 unread messages | +0.02 | 1.41 | 1.37 | 615,900 | 6.70 | 5.76 | - |
16/03/69
|
1.36 | 1.37 unread messages | 0.00 | 1.37 | 1.36 | 141,500 | 6.60 | 5.84 | - |
13/03/69
|
1.37 | 1.37 unread messages | -0.01 | 1.39 | 1.34 | 749,800 | 6.60 | 5.84 | - |
12/03/69
|
1.37 | 1.38 unread messages | +0.01 | 1.40 | 1.36 | 151,600 | 6.65 | 5.80 | - |
11/03/69
|
1.37 | 1.37 unread messages | -0.05 | 1.38 | 1.36 | 314,000 | 6.60 | 5.84 | - |
10/03/69
|
1.41 | 1.42 unread messages | +0.01 | 1.44 | 1.40 | 766,800 | 6.84 | 5.63 | - |
09/03/69
|
1.38 | 1.41 unread messages | -0.02 | 1.43 | 1.37 | 600,900 | 6.79 | 5.67 | - |
06/03/69
|
1.42 | 1.43 unread messages | +0.02 | 1.44 | 1.40 | 392,600 | 6.89 | 5.59 | - |
05/03/69
|
1.48 | 1.41 unread messages | -0.04 | 1.51 | 1.39 | 2,294,900 | 6.79 | 5.67 | - |
04/03/69
|
1.43 | 1.45 unread messages | -0.05 | 1.48 | 1.42 | 1,215,900 | 6.99 | 5.52 | - |
02/03/69
|
1.51 | 1.50 unread messages | -0.05 | 1.54 | 1.48 | 1,213,200 | 7.23 | 5.33 | - |
27/02/69
|
1.58 | 1.55 unread messages | -0.04 | 1.60 | 1.54 | 4,170,100 | 7.47 | 5.16 | - |
26/02/69
|
1.60 | 1.59 unread messages | +0.20 | 1.67 | 1.51 | 17,941,200 | 7.66 | 5.03 | - |
25/02/69
|
1.38 | 1.39 unread messages | +0.03 | 1.39 | 1.36 | 638,800 | 15.12 | 2.16 | - |
24/02/69
|
1.35 | 1.36 unread messages | +0.01 | 1.40 | 1.35 | 1,825,800 | 14.80 | 2.21 | - |
23/02/69
|
1.32 | 1.35 unread messages | 0.00 | 1.39 | 1.32 | 252,900 | 14.69 | 2.22 | - |
20/02/69
|
1.32 | 1.35 unread messages | +0.02 | 1.36 | 1.31 | 883,100 | 14.69 | 2.22 | - |
19/02/69
|
1.38 | 1.33 unread messages | -0.02 | 1.38 | 1.33 | 1,102,600 | 14.47 | 2.26 | - |
18/02/69
|
1.34 | 1.35 unread messages | +0.01 | 1.36 | 1.33 | 506,000 | 14.69 | 2.22 | - |
17/02/69
|
1.34 | 1.34 unread messages | +0.03 | 1.36 | 1.29 | 1,112,900 | 14.58 | 2.24 | - |
16/02/69
|
1.29 | 1.31 unread messages | +0.02 | 1.34 | 1.28 | 912,000 | 14.25 | 2.29 | - |
13/02/69
|
1.25 | 1.29 unread messages | +0.03 | 1.29 | 1.25 | 1,867,100 | 14.04 | 2.33 | - |
12/02/69
|
1.26 | 1.26 unread messages | +0.01 | 1.26 | 1.25 | 159,900 | 13.71 | 2.38 | - |
11/02/69
|
1.26 | 1.25 unread messages | -0.01 | 1.27 | 1.25 | 110,500 | 13.60 | 2.40 | - |
10/02/69
|
1.25 | 1.26 unread messages | +0.01 | 1.26 | 1.21 | 386,400 | 13.71 | 2.38 | - |
09/02/69
|
1.24 | 1.25 unread messages | 0.00 | 1.26 | 1.24 | 102,800 | 13.60 | 2.40 | - |
06/02/69
|
1.25 | 1.25 unread messages | 0.00 | 1.26 | 1.24 | 453,300 | 13.60 | 2.40 | - |
05/02/69
|
1.26 | 1.25 unread messages | -0.01 | 1.26 | 1.25 | 306,500 | 13.60 | 2.40 | - |
04/02/69
|
1.26 | 1.26 unread messages | 0.00 | 1.26 | 1.23 | 65,500 | 13.71 | 2.38 | - |
03/02/69
|
1.26 | 1.26 unread messages | +0.01 | 1.26 | 1.24 | 20,800 | 13.71 | 2.38 | - |
02/02/69
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.24 | 9,000 | 13.60 | 2.40 | - |
30/01/69
|
1.24 | 1.25 unread messages | +0.01 | 1.25 | 1.24 | 39,400 | 13.60 | 2.40 | - |
29/01/69
|
1.25 | 1.24 unread messages | -0.01 | 1.26 | 1.24 | 266,100 | 13.49 | 2.42 | - |
28/01/69
|
1.23 | 1.25 unread messages | +0.02 | 1.27 | 1.21 | 76,800 | 13.60 | 2.40 | - |
27/01/69
|
1.26 | 1.23 unread messages | -0.04 | 1.26 | 1.23 | 129,300 | 13.38 | 2.44 | - |
26/01/69
|
1.27 | 1.27 unread messages | +0.01 | 1.27 | 1.26 | 42,500 | 13.82 | 2.36 | - |
23/01/69
|
1.25 | 1.26 unread messages | 0.00 | 1.26 | 1.24 | 81,200 | 13.71 | 2.38 | - |
22/01/69
|
1.26 | 1.26 unread messages | -0.01 | 1.26 | 1.23 | 58,400 | 13.71 | 2.38 | - |
21/01/69
|
1.28 | 1.27 unread messages | +0.01 | 1.28 | 1.24 | 237,000 | 13.82 | 2.36 | - |
20/01/69
|
1.22 | 1.26 unread messages | +0.03 | 1.26 | 1.22 | 93,000 | 13.71 | 2.38 | - |
19/01/69
|
1.21 | 1.23 unread messages | +0.01 | 1.23 | 1.20 | 252,300 | 13.38 | 2.44 | - |
16/01/69
|
1.21 | 1.22 unread messages | +0.02 | 1.22 | 1.20 | 104,800 | 13.27 | 2.46 | - |
15/01/69
|
1.21 | 1.20 unread messages | 0.00 | 1.22 | 1.20 | 493,000 | 13.06 | 2.50 | - |
14/01/69
|
1.23 | 1.20 unread messages | -0.02 | 1.23 | 1.20 | 217,700 | 13.06 | 2.50 | - |
13/01/69
|
1.23 | 1.22 unread messages | -0.01 | 1.23 | 1.21 | 207,500 | 13.27 | 2.46 | - |
12/01/69
|
1.27 | 1.23 unread messages | -0.03 | 1.27 | 1.23 | 118,400 | 13.38 | 2.44 | - |
09/01/69
|
1.24 | 1.26 unread messages | +0.03 | 1.26 | 1.24 | 290,100 | 13.71 | 2.38 | - |
08/01/69
|
1.28 | 1.23 unread messages | -0.05 | 1.30 | 1.23 | 393,600 | 13.38 | 2.44 | - |
07/01/69
|
1.29 | 1.28 unread messages | -0.01 | 1.29 | 1.28 | 75,700 | 13.93 | 2.34 | - |
06/01/69
|
1.29 | 1.29 unread messages | +0.01 | 1.29 | 1.28 | 205,500 | 14.04 | 2.33 | - |
05/01/69
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.28 | 115,500 | 13.93 | 2.34 | - |