ราคาหุ้นย้อนหลัง LPN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.59 | 1.59 unread messages | 0.00 | 1.59 | 1.57 | 375,600 | 77.68 | 6.33 | - |
17/03/69
|
1.57 | 1.59 unread messages | +0.01 | 1.59 | 1.57 | 351,600 | 77.68 | 6.33 | - |
16/03/69
|
1.58 | 1.58 unread messages | -0.01 | 1.58 | 1.57 | 550,500 | 77.70 | 6.33 | - |
13/03/69
|
1.58 | 1.59 unread messages | +0.01 | 1.59 | 1.56 | 616,900 | 77.72 | 6.32 | - |
12/03/69
|
1.55 | 1.58 unread messages | +0.03 | 1.59 | 1.53 | 1,117,700 | 77.27 | 6.36 | - |
11/03/69
|
1.57 | 1.55 unread messages | -0.03 | 1.57 | 1.54 | 561,700 | 75.81 | 6.48 | - |
10/03/69
|
1.60 | 1.58 unread messages | -0.02 | 1.60 | 1.58 | 1,693,200 | 77.31 | 6.36 | - |
09/03/69
|
1.60 | 1.60 unread messages | 0.00 | 1.61 | 1.58 | 1,664,200 | 78.35 | 6.27 | - |
06/03/69
|
1.58 | 1.60 unread messages | +0.02 | 1.60 | 1.56 | 606,100 | 78.36 | 6.27 | - |
05/03/69
|
1.54 | 1.58 unread messages | +0.05 | 1.58 | 1.54 | 756,300 | 77.40 | 6.35 | - |
04/03/69
|
1.56 | 1.53 unread messages | -0.06 | 1.56 | 1.51 | 1,612,700 | 74.97 | 6.56 | - |
02/03/69
|
1.60 | 1.59 unread messages | -0.04 | 1.61 | 1.58 | 1,111,700 | 77.93 | 6.31 | - |
27/02/69
|
1.62 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 916,500 | 79.90 | 6.15 | - |
26/02/69
|
1.63 | 1.63 unread messages | 0.00 | 1.64 | 1.62 | 1,421,500 | 79.91 | 6.15 | - |
25/02/69
|
1.63 | 1.63 unread messages | +0.01 | 1.65 | 1.63 | 871,600 | -100.00 | 6.33 | - |
24/02/69
|
1.62 | 1.62 unread messages | 0.00 | 1.63 | 1.60 | 1,315,500 | -100.00 | 6.37 | - |
23/02/69
|
1.65 | 1.62 unread messages | -0.03 | 1.66 | 1.61 | 1,704,200 | -100.00 | 6.37 | - |
20/02/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.64 | 1,572,700 | -100.00 | 6.26 | - |
19/02/69
|
1.65 | 1.66 unread messages | +0.02 | 1.67 | 1.65 | 2,665,100 | -100.00 | 6.22 | - |
18/02/69
|
1.61 | 1.64 unread messages | +0.04 | 1.64 | 1.60 | 2,005,500 | -100.00 | 6.29 | - |
17/02/69
|
1.57 | 1.60 unread messages | +0.03 | 1.61 | 1.56 | 2,370,500 | -100.00 | 6.45 | - |
16/02/69
|
1.59 | 1.57 unread messages | -0.02 | 1.59 | 1.57 | 1,259,800 | -100.00 | 6.57 | - |
13/02/69
|
1.61 | 1.59 unread messages | -0.02 | 1.61 | 1.57 | 2,238,000 | -100.00 | 6.49 | - |
12/02/69
|
1.58 | 1.61 unread messages | +0.02 | 1.61 | 1.57 | 2,564,600 | -100.00 | 6.40 | - |
11/02/69
|
1.59 | 1.59 unread messages | +0.01 | 1.60 | 1.57 | 726,900 | -100.00 | 6.48 | - |
10/02/69
|
1.54 | 1.58 unread messages | +0.04 | 1.59 | 1.54 | 642,200 | -100.00 | 6.53 | - |
09/02/69
|
1.53 | 1.54 unread messages | +0.01 | 1.55 | 1.53 | 853,500 | -100.00 | 6.70 | - |
06/02/69
|
1.53 | 1.53 unread messages | 0.00 | 1.54 | 1.52 | 499,100 | -100.00 | 6.74 | - |
05/02/69
|
1.52 | 1.53 unread messages | +0.01 | 1.54 | 1.52 | 365,800 | -100.00 | 6.74 | - |
04/02/69
|
1.54 | 1.52 unread messages | -0.02 | 1.54 | 1.52 | 378,000 | -100.00 | 6.78 | - |
03/02/69
|
1.53 | 1.54 unread messages | -0.01 | 1.55 | 1.53 | 278,100 | -100.00 | 6.69 | - |
02/02/69
|
1.56 | 1.55 unread messages | -0.02 | 1.57 | 1.53 | 656,700 | -100.00 | 6.65 | - |
30/01/69
|
1.57 | 1.57 unread messages | +0.01 | 1.57 | 1.56 | 57,800 | -100.00 | 6.57 | - |
29/01/69
|
1.57 | 1.56 unread messages | -0.01 | 1.58 | 1.56 | 304,200 | -100.00 | 6.61 | - |
28/01/69
|
1.56 | 1.57 unread messages | 0.00 | 1.57 | 1.56 | 181,700 | -100.00 | 6.57 | - |
27/01/69
|
1.55 | 1.57 unread messages | 0.00 | 1.58 | 1.55 | 382,400 | -100.00 | 6.57 | - |
26/01/69
|
1.53 | 1.57 unread messages | +0.03 | 1.57 | 1.51 | 1,224,600 | -100.00 | 6.56 | - |
23/01/69
|
1.53 | 1.54 unread messages | 0.00 | 1.54 | 1.52 | 304,700 | -100.00 | 6.69 | - |
22/01/69
|
1.54 | 1.54 unread messages | 0.00 | 1.55 | 1.53 | 404,300 | -100.00 | 6.69 | - |
21/01/69
|
1.53 | 1.54 unread messages | +0.01 | 1.54 | 1.53 | 281,300 | -100.00 | 6.69 | - |
20/01/69
|
1.51 | 1.53 unread messages | +0.01 | 1.54 | 1.51 | 500,300 | -100.00 | 6.73 | - |
19/01/69
|
1.51 | 1.52 unread messages | 0.00 | 1.52 | 1.50 | 121,200 | -100.00 | 6.78 | - |
16/01/69
|
1.51 | 1.52 unread messages | +0.01 | 1.52 | 1.50 | 284,300 | -100.00 | 6.78 | - |
15/01/69
|
1.50 | 1.51 unread messages | +0.01 | 1.51 | 1.48 | 348,300 | -100.00 | 6.82 | - |
14/01/69
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.48 | 509,000 | -100.00 | 6.87 | - |
13/01/69
|
1.52 | 1.51 unread messages | -0.01 | 1.52 | 1.47 | 1,942,500 | -100.00 | 6.81 | - |
12/01/69
|
1.53 | 1.52 unread messages | -0.01 | 1.53 | 1.51 | 719,000 | -100.00 | 6.77 | - |
09/01/69
|
1.53 | 1.53 unread messages | 0.00 | 1.53 | 1.51 | 515,800 | -100.00 | 6.72 | - |
08/01/69
|
1.55 | 1.53 unread messages | 0.00 | 1.55 | 1.52 | 972,000 | -100.00 | 6.72 | - |
07/01/69
|
1.55 | 1.53 unread messages | -0.03 | 1.56 | 1.53 | 570,500 | -100.00 | 6.72 | - |
06/01/69
|
1.52 | 1.56 unread messages | +0.04 | 1.56 | 1.51 | 1,694,400 | -100.00 | 6.59 | - |
05/01/69
|
1.52 | 1.52 unread messages | 0.00 | 1.54 | 1.51 | 823,400 | -100.00 | 6.76 | - |