ราคาหุ้นย้อนหลัง LPN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.95 | 1.97 unread messages | +0.02 | 1.97 | 1.93 | 1,143,300 | 25.25 | 5.19 | - |
10/04/68
|
1.94 | 1.95 unread messages | +0.01 | 1.96 | 1.92 | 2,102,400 | 25.01 | 5.24 | - |
09/04/68
|
1.93 | 1.94 unread messages | +0.01 | 1.95 | 1.91 | 1,975,700 | 24.91 | 5.26 | - |
08/04/68
|
1.97 | 1.93 unread messages | -0.07 | 1.98 | 1.92 | 2,401,400 | 24.81 | 5.28 | - |
04/04/68
|
2.04 | 2.00 unread messages | -0.06 | 2.04 | 1.99 | 1,640,100 | 25.72 | 5.09 | - |
03/04/68
|
2.10 | 2.06 unread messages | -0.04 | 2.10 | 2.00 | 2,162,400 | 26.50 | 4.94 | - |
02/04/68
|
2.06 | 2.10 unread messages | +0.06 | 2.10 | 2.02 | 1,309,400 | 27.01 | 4.85 | - |
01/04/68
|
1.98 | 2.04 unread messages | +0.07 | 2.06 | 1.98 | 953,300 | 26.25 | 4.99 | - |
31/03/68
|
1.98 | 1.97 unread messages | -0.07 | 2.00 | 1.96 | 3,717,900 | 25.36 | 5.16 | - |
28/03/68
|
2.06 | 2.04 unread messages | -0.02 | 2.06 | 2.04 | 224,000 | 26.27 | 4.99 | - |
27/03/68
|
2.06 | 2.06 unread messages | 0.00 | 2.08 | 2.04 | 537,000 | 26.53 | 4.94 | - |
26/03/68
|
2.08 | 2.06 unread messages | -0.02 | 2.08 | 2.04 | 829,900 | 26.53 | 4.94 | - |
25/03/68
|
2.10 | 2.08 unread messages | -0.02 | 2.10 | 2.06 | 944,100 | 26.80 | 4.89 | - |
24/03/68
|
2.06 | 2.10 unread messages | +0.04 | 2.10 | 2.06 | 781,800 | 27.06 | 4.84 | - |
21/03/68
|
2.18 | 2.06 unread messages | -0.12 | 2.18 | 2.06 | 21,653,800 | 26.74 | 4.90 | - |
20/03/68
|
2.10 | 2.18 unread messages | +0.06 | 2.20 | 2.10 | 2,020,500 | 28.31 | 4.62 | - |
19/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 717,200 | 27.54 | 4.75 | - |
18/03/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 1,316,200 | 27.55 | 4.75 | - |
17/03/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.08 | 1,715,100 | 27.57 | 4.75 | - |
14/03/68
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.08 | 1,219,700 | 27.32 | 4.79 | - |
13/03/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 2,200,100 | 27.62 | 4.74 | - |
12/03/68
|
2.12 | 2.12 unread messages | -0.06 | 2.12 | 2.08 | 1,500,400 | 27.63 | 4.74 | - |
11/03/68
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 585,500 | 28.42 | 4.61 | - |
10/03/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.18 | 695,000 | 28.43 | 4.61 | - |
07/03/68
|
2.18 | 2.20 unread messages | 0.00 | 2.22 | 2.18 | 1,040,900 | 28.70 | 4.57 | - |
06/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.22 | 2.16 | 1,441,100 | 28.71 | 4.57 | - |
05/03/68
|
2.18 | 2.20 unread messages | +0.02 | 2.20 | 2.16 | 1,109,100 | 28.72 | 4.57 | - |
04/03/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.14 | 1,263,500 | 28.47 | 4.61 | - |
03/03/68
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.10 | 1,885,900 | 28.49 | 4.60 | - |
28/02/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 749,700 | 28.50 | 6.00 | - |
27/02/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 928,800 | 12.98 | 6.00 | - |
26/02/68
|
2.20 | 2.20 unread messages | 0.00 | 2.22 | 2.18 | 1,020,400 | 13.10 | 5.94 | - |
25/02/68
|
2.18 | 2.20 unread messages | +0.02 | 2.20 | 2.16 | 1,152,600 | 13.11 | 5.94 | - |
24/02/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 493,500 | 12.99 | 6.00 | - |
21/02/68
|
2.16 | 2.20 unread messages | +0.04 | 2.20 | 2.16 | 1,164,900 | 13.11 | 5.94 | - |
20/02/68
|
2.16 | 2.16 unread messages | 0.00 | 2.18 | 2.14 | 440,300 | 12.88 | 6.05 | - |
19/02/68
|
2.14 | 2.16 unread messages | +0.02 | 2.16 | 2.12 | 439,500 | 12.88 | 6.05 | - |
18/02/68
|
2.14 | 2.14 unread messages | 0.00 | 2.18 | 2.12 | 1,169,500 | 12.76 | 6.10 | - |
17/02/68
|
2.12 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 321,200 | 12.77 | 6.10 | - |
14/02/68
|
2.14 | 2.12 unread messages | 0.00 | 2.16 | 2.08 | 1,324,100 | 12.65 | 6.16 | - |
13/02/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.08 | 1,091,300 | 12.66 | 6.15 | - |
11/02/68
|
2.10 | 2.10 unread messages | -0.02 | 2.12 | 2.06 | 2,070,000 | 12.55 | 6.21 | - |
10/02/68
|
2.12 | 2.12 unread messages | -0.02 | 2.14 | 2.10 | 870,100 | 12.67 | 6.15 | - |
07/02/68
|
2.12 | 2.14 unread messages | 0.00 | 2.14 | 2.08 | 1,573,100 | 12.79 | 6.09 | - |
06/02/68
|
2.18 | 2.14 unread messages | -0.04 | 2.18 | 2.12 | 935,900 | 12.79 | 6.09 | - |
05/02/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 2,089,300 | 13.05 | 5.97 | - |
04/02/68
|
2.20 | 2.20 unread messages | +0.02 | 2.20 | 2.18 | 150,500 | 13.17 | 5.91 | - |
03/02/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 1,924,800 | 13.06 | 5.96 | - |
31/01/68
|
2.20 | 2.20 unread messages | 0.00 | 2.24 | 2.20 | 1,117,100 | 13.18 | 5.91 | - |
30/01/68
|
2.20 | 2.20 unread messages | +0.02 | 2.22 | 2.16 | 1,859,100 | 13.18 | 5.91 | - |
29/01/68
|
2.22 | 2.18 unread messages | -0.04 | 2.22 | 2.18 | 1,348,800 | 13.06 | 5.96 | - |
28/01/68
|
2.18 | 2.22 unread messages | +0.06 | 2.26 | 2.16 | 3,353,700 | 13.30 | 5.86 | - |
27/01/68
|
2.16 | 2.16 unread messages | 0.00 | 2.26 | 2.16 | 2,994,300 | 12.94 | 6.02 | - |
24/01/68
|
2.16 | 2.16 unread messages | +0.02 | 2.22 | 2.14 | 1,213,400 | 12.94 | 6.02 | - |
23/01/68
|
2.12 | 2.14 unread messages | 0.00 | 2.18 | 2.12 | 677,100 | 12.82 | 6.07 | - |
22/01/68
|
2.10 | 2.14 unread messages | +0.04 | 2.22 | 2.10 | 1,391,800 | 12.82 | 6.07 | - |
21/01/68
|
2.12 | 2.10 unread messages | -0.02 | 2.14 | 2.06 | 2,861,100 | 12.58 | 6.19 | - |
20/01/68
|
2.18 | 2.12 unread messages | -0.08 | 2.18 | 2.12 | 2,032,200 | 12.70 | 6.13 | - |
17/01/68
|
2.26 | 2.20 unread messages | -0.06 | 2.26 | 2.16 | 2,671,600 | 13.18 | 5.91 | - |
16/01/68
|
2.26 | 2.26 unread messages | +0.02 | 2.26 | 2.24 | 249,800 | 13.54 | 5.75 | - |
15/01/68
|
2.24 | 2.24 unread messages | -0.02 | 2.26 | 2.22 | 1,311,100 | 13.42 | 5.80 | - |
14/01/68
|
2.32 | 2.26 unread messages | -0.06 | 2.32 | 2.22 | 3,307,300 | 13.54 | 5.75 | - |
13/01/68
|
2.32 | 2.32 unread messages | -0.04 | 2.34 | 2.30 | 636,800 | 13.90 | 5.60 | - |
10/01/68
|
2.36 | 2.36 unread messages | -0.02 | 2.36 | 2.34 | 292,500 | 14.14 | 5.51 | - |
09/01/68
|
2.40 | 2.38 unread messages | -0.02 | 2.40 | 2.36 | 344,300 | 14.26 | 5.46 | - |
08/01/68
|
2.42 | 2.40 unread messages | -0.02 | 2.42 | 2.38 | 985,000 | 14.38 | 5.42 | - |
07/01/68
|
2.42 | 2.42 unread messages | 0.00 | 2.42 | 2.38 | 943,300 | 14.50 | 5.37 | - |
06/01/68
|
2.48 | 2.42 unread messages | -0.06 | 2.54 | 2.40 | 2,200,600 | 14.50 | 5.37 | - |
03/01/68
|
2.54 | 2.48 unread messages | -0.02 | 2.54 | 2.48 | 493,000 | 14.86 | 5.24 | - |
02/01/68
|
2.58 | 2.50 unread messages | -0.06 | 2.58 | 2.48 | 1,476,300 | 14.98 | 5.20 | - |