ราคาหุ้นย้อนหลัง LPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
3.54 | 3.54 unread messages | -0.02 | 3.54 | 3.40 | 57,800 | 32.60 | 5.08 | - |
08/04/68
|
3.20 | 3.56 unread messages | -0.06 | 3.58 | 3.20 | 195,600 | 32.79 | 5.06 | - |
04/04/68
|
3.60 | 3.62 unread messages | +0.02 | 3.62 | 3.58 | 53,300 | 33.34 | 4.97 | - |
03/04/68
|
3.60 | 3.60 unread messages | +0.02 | 3.62 | 3.58 | 36,600 | 33.15 | 5.00 | - |
02/04/68
|
3.74 | 3.58 unread messages | -0.16 | 3.74 | 3.50 | 247,000 | 32.97 | 5.03 | - |
01/04/68
|
3.80 | 3.74 unread messages | -0.04 | 3.80 | 3.66 | 181,000 | 34.44 | 4.81 | - |
31/03/68
|
3.76 | 3.78 unread messages | +0.02 | 3.80 | 3.72 | 117,400 | 34.81 | 4.76 | - |
28/03/68
|
3.88 | 3.76 unread messages | -0.12 | 3.88 | 3.76 | 168,900 | 34.63 | 4.79 | - |
27/03/68
|
3.84 | 3.88 unread messages | +0.02 | 3.90 | 3.84 | 16,800 | 35.73 | 4.64 | - |
26/03/68
|
3.84 | 3.86 unread messages | +0.02 | 3.88 | 3.84 | 10,400 | 35.55 | 4.66 | - |
25/03/68
|
3.88 | 3.84 unread messages | -0.08 | 3.88 | 3.80 | 74,000 | 35.36 | 4.69 | - |
24/03/68
|
3.92 | 3.92 unread messages | -0.04 | 3.92 | 3.88 | 28,100 | 36.10 | 4.59 | - |
21/03/68
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.90 | 33,800 | 36.47 | 4.55 | - |
20/03/68
|
3.92 | 3.96 unread messages | 0.00 | 3.96 | 3.92 | 35,400 | 36.47 | 4.55 | - |
19/03/68
|
3.90 | 3.96 unread messages | +0.04 | 3.96 | 3.90 | 117,400 | 36.47 | 4.55 | - |
18/03/68
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.90 | 3,600 | 36.10 | 4.59 | - |
17/03/68
|
3.88 | 3.92 unread messages | +0.04 | 3.92 | 3.86 | 87,400 | 36.10 | 4.59 | - |
14/03/68
|
3.92 | 3.88 unread messages | -0.02 | 3.92 | 3.88 | 65,700 | 35.73 | 4.64 | - |
13/03/68
|
3.88 | 3.90 unread messages | -0.08 | 3.92 | 3.86 | 92,400 | 35.92 | 4.62 | - |
12/03/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.94 | 65,300 | 36.65 | 4.52 | - |
11/03/68
|
3.94 | 3.98 unread messages | 0.00 | 3.98 | 3.92 | 51,900 | 36.65 | 4.52 | - |
10/03/68
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.88 | 80,200 | 36.65 | 4.52 | - |
07/03/68
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.96 | 69,600 | 36.84 | 4.50 | - |
06/03/68
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.92 | 12,600 | 36.65 | 4.52 | - |
05/03/68
|
3.70 | 4.00 unread messages | 0.00 | 4.00 | 3.70 | 344,100 | 36.84 | 4.50 | - |
04/03/68
|
4.00 | 4.00 unread messages | -0.02 | 4.04 | 4.00 | 40,000 | 36.84 | 4.50 | - |
03/03/68
|
4.00 | 4.02 unread messages | 0.00 | 4.02 | 3.98 | 112,800 | 37.02 | 4.48 | - |
28/02/68
|
4.04 | 4.02 unread messages | -0.04 | 4.06 | 4.02 | 62,600 | 37.02 | 4.48 | - |
27/02/68
|
4.08 | 4.06 unread messages | 0.00 | 4.08 | 4.06 | 23,100 | 37.39 | 4.43 | - |
26/02/68
|
4.04 | 4.06 unread messages | +0.02 | 4.06 | 4.04 | 44,900 | 37.39 | 4.43 | - |
25/02/68
|
4.08 | 4.04 unread messages | -0.04 | 4.08 | 4.04 | 26,500 | 37.21 | 4.46 | - |
24/02/68
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.06 | 27,500 | 37.57 | 4.41 | - |
21/02/68
|
4.06 | 4.08 unread messages | +0.02 | 4.08 | 4.04 | 92,200 | 37.57 | 4.41 | - |
20/02/68
|
4.04 | 4.06 unread messages | +0.04 | 4.06 | 4.02 | 38,800 | 42.29 | 3.69 | - |
19/02/68
|
4.00 | 4.02 unread messages | -0.02 | 4.02 | 4.00 | 26,500 | 41.87 | 3.73 | - |
18/02/68
|
4.06 | 4.04 unread messages | -0.02 | 4.06 | 3.98 | 148,900 | 42.08 | 3.71 | - |
17/02/68
|
4.04 | 4.06 unread messages | -0.04 | 4.06 | 4.02 | 29,400 | 42.29 | 3.69 | - |
14/02/68
|
4.08 | 4.10 unread messages | 0.00 | 4.10 | 4.08 | 20,100 | 42.70 | 3.66 | - |
13/02/68
|
4.08 | 4.10 unread messages | 0.00 | 4.10 | 4.06 | 73,300 | 42.70 | 3.66 | - |
11/02/68
|
4.10 | 4.10 unread messages | -0.02 | 4.12 | 4.08 | 45,000 | 42.70 | 3.66 | - |
10/02/68
|
4.16 | 4.12 unread messages | -0.04 | 4.16 | 4.10 | 12,000 | 42.91 | 3.64 | - |
07/02/68
|
4.16 | 4.16 unread messages | -0.02 | 4.16 | 4.06 | 54,300 | 43.33 | 3.61 | - |
06/02/68
|
4.16 | 4.18 unread messages | -0.02 | 4.20 | 4.10 | 38,600 | 43.54 | 3.59 | - |
05/02/68
|
4.22 | 4.20 unread messages | -0.04 | 4.22 | 4.18 | 18,600 | 43.74 | 3.57 | - |
04/02/68
|
4.20 | 4.24 unread messages | +0.02 | 4.24 | 4.20 | 57,700 | 44.16 | 3.54 | - |
03/02/68
|
4.24 | 4.22 unread messages | -0.02 | 4.24 | 4.20 | 49,600 | 43.95 | 3.55 | - |
31/01/68
|
4.24 | 4.24 unread messages | -0.02 | 4.24 | 4.24 | 300 | 44.16 | 3.54 | - |
30/01/68
|
4.24 | 4.26 unread messages | 0.00 | 4.26 | 4.24 | 29,600 | 44.37 | 3.52 | - |
29/01/68
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.24 | 20,000 | 44.37 | 3.52 | - |
28/01/68
|
4.24 | 4.24 unread messages | -0.02 | 4.24 | 4.24 | 8,500 | 44.16 | 3.54 | - |
27/01/68
|
4.24 | 4.26 unread messages | 0.00 | 4.26 | 4.24 | 20,000 | 44.37 | 3.52 | - |
24/01/68
|
4.26 | 4.26 unread messages | -0.02 | 4.26 | 4.20 | 57,700 | 44.37 | 3.52 | - |
23/01/68
|
4.30 | 4.28 unread messages | +0.02 | 4.30 | 4.28 | 700 | 44.58 | 3.50 | - |
22/01/68
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.26 | 2,500 | 44.37 | 3.52 | - |
21/01/68
|
4.28 | 4.26 unread messages | -0.02 | 4.28 | 4.26 | 2,800 | 44.37 | 3.52 | - |
20/01/68
|
4.26 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 12,800 | 44.58 | 3.50 | - |
17/01/68
|
4.24 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 10,400 | 44.58 | 3.50 | - |
16/01/68
|
4.26 | 4.28 unread messages | 0.00 | 4.28 | 4.26 | 6,700 | 44.58 | 3.50 | - |
15/01/68
|
4.26 | 4.28 unread messages | 0.00 | 4.28 | 4.26 | 5,800 | 44.58 | 3.50 | - |
14/01/68
|
4.30 | 4.28 unread messages | 0.00 | 4.30 | 4.26 | 10,900 | 44.58 | 3.50 | - |
13/01/68
|
4.26 | 4.28 unread messages | -0.02 | 4.28 | 4.24 | 5,500 | 44.58 | 3.50 | - |
10/01/68
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.26 | 9,200 | 44.79 | 3.49 | - |
09/01/68
|
4.32 | 4.30 unread messages | 0.00 | 4.32 | 4.24 | 39,500 | 44.79 | 3.49 | - |
08/01/68
|
4.30 | 4.30 unread messages | -0.02 | 4.30 | 4.28 | 38,400 | 44.79 | 3.49 | - |
07/01/68
|
4.28 | 4.32 unread messages | +0.04 | 4.32 | 4.28 | 6,500 | 44.99 | 3.47 | - |
06/01/68
|
4.28 | 4.28 unread messages | -0.04 | 4.32 | 4.28 | 27,700 | 44.58 | 3.50 | - |
03/01/68
|
4.30 | 4.32 unread messages | 0.00 | 4.32 | 4.28 | 44,400 | 44.99 | 3.47 | - |
02/01/68
|
4.34 | 4.32 unread messages | +0.02 | 4.34 | 4.30 | 17,100 | 44.99 | 3.47 | - |