ราคาหุ้นย้อนหลัง LPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
27/05/69
|
3.66 | 3.66 unread messages | -0.02 | 3.68 | 3.66 | 85,900 | 13.08 | 4.92 | - |
26/05/69
|
3.70 | 3.68 unread messages | -0.02 | 3.70 | 3.68 | 0 | 13.15 | 4.89 | - |
25/05/69
|
3.70 | 3.70 unread messages | 0.00 | 3.72 | 3.70 | 0 | 13.22 | 4.86 | - |
22/05/69
|
3.70 | 3.70 unread messages | +0.02 | 3.70 | 3.68 | 0 | 13.22 | 4.86 | - |
21/05/69
|
3.70 | 3.68 unread messages | -0.02 | 3.72 | 3.68 | 0 | 13.15 | 4.89 | - |
20/05/69
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.68 | 0 | 13.22 | 4.86 | - |
19/05/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.68 | 0 | 13.29 | 4.84 | - |
18/05/69
|
3.68 | 3.70 unread messages | -0.02 | 3.72 | 3.68 | 0 | 13.22 | 4.86 | - |
15/05/69
|
3.68 | 3.72 unread messages | +0.04 | 3.72 | 3.68 | 0 | 13.62 | 4.84 | - |
14/05/69
|
3.66 | 3.68 unread messages | +0.02 | 3.70 | 3.66 | 6,800 | 13.48 | 4.89 | - |
13/05/69
|
3.70 | 3.66 unread messages | -0.02 | 3.70 | 3.64 | 65,100 | 13.40 | 4.92 | - |
12/05/69
|
3.66 | 3.68 unread messages | 0.00 | 3.70 | 3.66 | 131,500 | 13.48 | 4.89 | - |
11/05/69
|
3.72 | 3.68 unread messages | -0.04 | 3.72 | 3.68 | 38,100 | 13.48 | 4.89 | - |
08/05/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.68 | 132,800 | 13.62 | 4.84 | - |
07/05/69
|
3.66 | 3.70 unread messages | +0.02 | 3.70 | 3.66 | 21,100 | 13.55 | 4.86 | - |
06/05/69
|
3.68 | 3.68 unread messages | 0.00 | 3.70 | 3.66 | 30,600 | 13.48 | 4.89 | - |
05/05/69
|
3.68 | 3.68 unread messages | 0.00 | 3.70 | 3.66 | 86,900 | 13.48 | 4.89 | - |
30/04/69
|
3.66 | 3.68 unread messages | 0.00 | 3.68 | 3.66 | 18,200 | 13.48 | 4.89 | - |
29/04/69
|
3.64 | 3.68 unread messages | +0.04 | 3.68 | 3.62 | 23,000 | 13.48 | 4.89 | - |
28/04/69
|
3.62 | 3.64 unread messages | 0.00 | 3.68 | 3.62 | 95,000 | 13.33 | 4.95 | - |
27/04/69
|
3.68 | 3.64 unread messages | -0.12 | 3.68 | 3.64 | 82,200 | 13.33 | 4.95 | - |
24/04/69
|
3.76 | 3.76 unread messages | +0.02 | 3.76 | 3.72 | 38,800 | 13.77 | 4.79 | - |
23/04/69
|
3.72 | 3.74 unread messages | +0.04 | 3.74 | 3.70 | 15,700 | 13.70 | 4.81 | - |
22/04/69
|
3.72 | 3.70 unread messages | 0.00 | 3.72 | 3.70 | 9,400 | 13.55 | 4.86 | - |
21/04/69
|
3.68 | 3.70 unread messages | +0.02 | 3.72 | 3.68 | 9,100 | 13.55 | 4.86 | - |
20/04/69
|
3.74 | 3.68 unread messages | -0.06 | 3.74 | 3.66 | 119,800 | 13.48 | 4.89 | - |
17/04/69
|
3.72 | 3.74 unread messages | +0.02 | 3.76 | 3.70 | 19,900 | 13.70 | 4.81 | - |
10/04/69
|
3.76 | 3.74 unread messages | -0.02 | 3.76 | 3.74 | 39,200 | 13.70 | 4.81 | - |
09/04/69
|
3.86 | 3.76 unread messages | -0.08 | 3.86 | 3.72 | 101,300 | 13.77 | 4.79 | - |
08/04/69
|
3.64 | 3.84 unread messages | +0.18 | 3.86 | 3.64 | 311,100 | 14.06 | 4.69 | - |
07/04/69
|
3.68 | 3.66 unread messages | -0.02 | 3.68 | 3.64 | 28,900 | 13.40 | 4.92 | - |
03/04/69
|
3.68 | 3.68 unread messages | 0.00 | 3.68 | 3.66 | 27,100 | 13.48 | 4.89 | - |
02/04/69
|
3.70 | 3.68 unread messages | 0.00 | 3.70 | 3.62 | 317,600 | 13.48 | 4.89 | - |
01/04/69
|
3.70 | 3.68 unread messages | 0.00 | 3.70 | 3.66 | 110,200 | 13.48 | 4.89 | - |
31/03/69
|
3.70 | 3.68 unread messages | -0.02 | 3.70 | 3.68 | 46,500 | 13.48 | 4.89 | - |
30/03/69
|
3.68 | 3.70 unread messages | 0.00 | 3.70 | 3.68 | 20,300 | 13.55 | 4.86 | - |
27/03/69
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.58 | 70,300 | 13.55 | 4.86 | - |
26/03/69
|
3.70 | 3.70 unread messages | +0.02 | 3.70 | 3.70 | 12,800 | 13.55 | 4.86 | - |
25/03/69
|
3.68 | 3.68 unread messages | -0.02 | 3.72 | 3.66 | 191,800 | 13.48 | 4.89 | - |
24/03/69
|
3.68 | 3.70 unread messages | +0.02 | 3.74 | 3.66 | 97,600 | 13.55 | 4.86 | - |
23/03/69
|
3.72 | 3.68 unread messages | -0.02 | 3.72 | 3.66 | 73,500 | 13.48 | 4.89 | - |
20/03/69
|
3.70 | 3.70 unread messages | 0.00 | 3.72 | 3.68 | 57,800 | 13.55 | 4.86 | - |
19/03/69
|
3.70 | 3.70 unread messages | -0.02 | 3.72 | 3.68 | 25,800 | 13.55 | 4.86 | - |
18/03/69
|
3.72 | 3.72 unread messages | 0.00 | 3.72 | 3.70 | 29,000 | 13.62 | 4.84 | - |
17/03/69
|
3.72 | 3.72 unread messages | 0.00 | 3.72 | 3.70 | 55,100 | 13.62 | 4.84 | - |
16/03/69
|
3.74 | 3.72 unread messages | 0.00 | 3.74 | 3.72 | 45,800 | 13.62 | 4.84 | - |
13/03/69
|
3.72 | 3.72 unread messages | 0.00 | 3.74 | 3.72 | 15,200 | 13.62 | 4.84 | - |
12/03/69
|
3.68 | 3.72 unread messages | +0.04 | 3.72 | 3.68 | 20,800 | 13.62 | 4.84 | - |
11/03/69
|
3.74 | 3.68 unread messages | -0.02 | 3.74 | 3.68 | 14,300 | 13.48 | 4.89 | - |
10/03/69
|
3.70 | 3.70 unread messages | 0.00 | 3.72 | 3.68 | 84,000 | 13.55 | 4.86 | - |
09/03/69
|
3.68 | 3.70 unread messages | -0.04 | 3.70 | 3.64 | 76,500 | 13.55 | 4.86 | - |
06/03/69
|
3.74 | 3.74 unread messages | 0.00 | 3.76 | 3.74 | 3,400 | 13.70 | 4.81 | - |
05/03/69
|
3.74 | 3.74 unread messages | +0.02 | 3.76 | 3.72 | 229,300 | 13.70 | 4.81 | - |
04/03/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.58 | 400,600 | 13.62 | 4.84 | - |
02/03/69
|
3.76 | 3.70 unread messages | -0.08 | 3.76 | 3.68 | 292,300 | 13.55 | 4.86 | - |
27/02/69
|
3.78 | 3.78 unread messages | 0.00 | 3.80 | 3.78 | 50,600 | 13.84 | 4.76 | - |
26/02/69
|
3.80 | 3.78 unread messages | -0.02 | 3.80 | 3.72 | 695,700 | 13.84 | 4.76 | - |
25/02/69
|
3.80 | 3.80 unread messages | +0.02 | 3.82 | 3.78 | 177,300 | 13.92 | 4.74 | - |
24/02/69
|
3.82 | 3.78 unread messages | -0.02 | 3.86 | 3.78 | 256,000 | 13.84 | 4.76 | - |
23/02/69
|
3.78 | 3.80 unread messages | +0.06 | 3.82 | 3.78 | 420,100 | 13.92 | 4.74 | - |
20/02/69
|
3.76 | 3.74 unread messages | 0.00 | 3.76 | 3.74 | 453,500 | 13.70 | 4.81 | - |
19/02/69
|
3.72 | 3.74 unread messages | +0.02 | 3.74 | 3.70 | 96,600 | 16.18 | 4.81 | - |
18/02/69
|
3.68 | 3.72 unread messages | +0.06 | 3.72 | 3.66 | 804,600 | 16.10 | 4.84 | - |
17/02/69
|
3.66 | 3.66 unread messages | 0.00 | 3.68 | 3.66 | 26,900 | 15.84 | 4.92 | - |
16/02/69
|
3.66 | 3.66 unread messages | -0.02 | 3.68 | 3.64 | 127,100 | 15.84 | 4.92 | - |
13/02/69
|
3.66 | 3.68 unread messages | +0.02 | 3.70 | 3.64 | 253,000 | 15.92 | 4.89 | - |
12/02/69
|
3.68 | 3.66 unread messages | -0.02 | 3.68 | 3.60 | 187,800 | 15.84 | 4.92 | - |
11/02/69
|
3.66 | 3.68 unread messages | +0.02 | 3.68 | 3.64 | 93,900 | 15.92 | 4.89 | - |
10/02/69
|
3.66 | 3.66 unread messages | 0.00 | 3.68 | 3.66 | 150,300 | 15.84 | 4.92 | - |
09/02/69
|
3.68 | 3.66 unread messages | -0.02 | 3.68 | 3.64 | 254,700 | 15.84 | 4.92 | - |
06/02/69
|
3.70 | 3.68 unread messages | 0.00 | 3.70 | 3.68 | 26,000 | 15.92 | 4.89 | - |
05/02/69
|
3.68 | 3.68 unread messages | 0.00 | 3.72 | 3.66 | 127,100 | 15.92 | 4.89 | - |
04/02/69
|
3.68 | 3.68 unread messages | 0.00 | 3.68 | 3.68 | 31,700 | 15.92 | 4.89 | - |
03/02/69
|
3.70 | 3.68 unread messages | -0.02 | 3.70 | 3.66 | 88,900 | 15.92 | 4.89 | - |
02/02/69
|
3.68 | 3.70 unread messages | 0.00 | 3.70 | 3.68 | 47,700 | 16.01 | 4.86 | - |
30/01/69
|
3.68 | 3.70 unread messages | +0.02 | 3.70 | 3.66 | 3,900 | 16.01 | 4.86 | - |
29/01/69
|
3.68 | 3.68 unread messages | 0.00 | 3.68 | 3.66 | 73,600 | 15.92 | 4.89 | - |
28/01/69
|
3.70 | 3.68 unread messages | -0.04 | 3.70 | 3.64 | 120,000 | 15.92 | 4.89 | - |
27/01/69
|
3.70 | 3.72 unread messages | 0.00 | 3.72 | 3.68 | 67,300 | 16.10 | 4.84 | - |
26/01/69
|
3.70 | 3.72 unread messages | +0.04 | 3.72 | 3.68 | 122,200 | 16.10 | 4.84 | - |
23/01/69
|
3.78 | 3.68 unread messages | -0.08 | 3.78 | 3.68 | 239,400 | 15.92 | 4.89 | - |
22/01/69
|
3.76 | 3.76 unread messages | +0.02 | 3.76 | 3.74 | 144,700 | 16.27 | 4.79 | - |
21/01/69
|
3.74 | 3.74 unread messages | 0.00 | 3.76 | 3.72 | 196,600 | 16.18 | 4.81 | - |
20/01/69
|
3.78 | 3.74 unread messages | 0.00 | 3.78 | 3.72 | 96,800 | 16.18 | 4.81 | - |
19/01/69
|
3.72 | 3.74 unread messages | +0.02 | 3.76 | 3.72 | 48,600 | 16.18 | 4.81 | - |
16/01/69
|
3.72 | 3.72 unread messages | 0.00 | 3.74 | 3.70 | 36,400 | 16.10 | 4.84 | - |
15/01/69
|
3.70 | 3.72 unread messages | 0.00 | 3.72 | 3.68 | 19,300 | 16.10 | 4.84 | - |
14/01/69
|
3.74 | 3.72 unread messages | -0.02 | 3.74 | 3.70 | 82,900 | 16.10 | 4.84 | - |
13/01/69
|
3.76 | 3.74 unread messages | 0.00 | 3.76 | 3.72 | 101,500 | 16.18 | 4.81 | - |
12/01/69
|
3.74 | 3.74 unread messages | -0.02 | 3.76 | 3.72 | 119,500 | 16.18 | 4.81 | - |
09/01/69
|
3.74 | 3.76 unread messages | +0.02 | 3.78 | 3.74 | 87,200 | 16.27 | 4.79 | - |
08/01/69
|
3.74 | 3.74 unread messages | -0.02 | 3.76 | 3.74 | 43,700 | 16.18 | 4.81 | - |
07/01/69
|
3.74 | 3.76 unread messages | +0.02 | 3.76 | 3.72 | 44,100 | 16.27 | 4.79 | - |
06/01/69
|
3.76 | 3.74 unread messages | +0.02 | 3.76 | 3.74 | 41,900 | 16.18 | 4.81 | - |
05/01/69
|
3.72 | 3.72 unread messages | 0.00 | 3.74 | 3.70 | 38,900 | 16.10 | 4.84 | - |