ราคาหุ้นย้อนหลัง LRH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
36.75 | 36.75 unread messages | -1.00 | 36.75 | 36.75 | 700 | 4.85 | 3.81 | - |
28/04/68
|
37.75 | 37.75 unread messages | +0.50 | 37.75 | 37.75 | 600 | 4.98 | 3.71 | - |
25/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.92 | 3.76 | - |
24/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.92 | 3.76 | - |
23/04/68
|
37.25 | 37.25 unread messages | -0.25 | 37.25 | 37.25 | 500 | 4.92 | 3.76 | - |
22/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.95 | 3.73 | - |
21/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.95 | 3.73 | - |
18/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.95 | 3.73 | - |
17/04/68
|
35.75 | 37.50 unread messages | -0.25 | 37.50 | 35.75 | 200 | 4.95 | 3.73 | - |
16/04/68
|
37.75 | 37.75 unread messages | +0.75 | 37.75 | 37.75 | 100 | 4.98 | 3.71 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.88 | 3.78 | - |
10/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.88 | 3.78 | - |
09/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.88 | 3.78 | - |
08/04/68
|
36.50 | 37.00 unread messages | -0.25 | 37.75 | 34.25 | 1,200 | 4.88 | 3.78 | - |
04/04/68
|
37.75 | 37.25 unread messages | -0.75 | 37.75 | 33.50 | 4,600 | 4.92 | 3.76 | - |
03/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.02 | 3.68 | - |
02/04/68
|
38.00 | 38.00 unread messages | 0.00 | 38.00 | 38.00 | 300 | 5.02 | 3.68 | - |
01/04/68
|
38.00 | 38.00 unread messages | -0.50 | 38.00 | 36.25 | 3,300 | 5.02 | 3.68 | - |
31/03/68
|
38.50 | 38.50 unread messages | +0.50 | 38.50 | 38.50 | 100 | 5.08 | 3.64 | - |
28/03/68
|
37.25 | 38.00 unread messages | -0.50 | 38.00 | 37.25 | 300 | 5.02 | 3.68 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.08 | 3.64 | - |
26/03/68
|
38.25 | 38.50 unread messages | +0.50 | 38.50 | 38.25 | 900 | 5.08 | 3.64 | - |
25/03/68
|
38.00 | 38.00 unread messages | +0.25 | 38.00 | 37.50 | 1,900 | 5.02 | 3.68 | - |
24/03/68
|
38.00 | 37.75 unread messages | -0.50 | 38.00 | 37.75 | 200 | 4.98 | 3.71 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.05 | 3.66 | - |
20/03/68
|
38.25 | 38.25 unread messages | +0.50 | 38.25 | 38.25 | 100 | 5.05 | 3.66 | - |
19/03/68
|
37.25 | 37.75 unread messages | 0.00 | 37.75 | 37.25 | 1,700 | 4.98 | 3.71 | - |
18/03/68
|
37.75 | 37.75 unread messages | +0.25 | 37.75 | 37.75 | 2,000 | 4.98 | 3.71 | - |
17/03/68
|
37.75 | 37.50 unread messages | -0.25 | 37.75 | 37.50 | 2,200 | 4.95 | 3.73 | - |
14/03/68
|
37.75 | 37.75 unread messages | 0.00 | 37.75 | 37.75 | 1,300 | 4.98 | 3.71 | - |
13/03/68
|
37.75 | 37.75 unread messages | +0.50 | 37.75 | 37.75 | 1,000 | 4.98 | 3.71 | - |
12/03/68
|
37.75 | 37.25 unread messages | -0.75 | 37.75 | 37.25 | 1,500 | 4.92 | 3.76 | - |
11/03/68
|
37.75 | 38.00 unread messages | 0.00 | 38.00 | 37.75 | 3,100 | 5.02 | 3.68 | - |
10/03/68
|
38.00 | 38.00 unread messages | 0.00 | 38.00 | 38.00 | 1,000 | 5.02 | 3.68 | - |
07/03/68
|
37.50 | 38.00 unread messages | +0.50 | 38.00 | 37.50 | 2,000 | 5.02 | 3.68 | - |
06/03/68
|
37.75 | 37.50 unread messages | -0.75 | 37.75 | 37.00 | 1,600 | 4.95 | 3.73 | - |
05/03/68
|
37.00 | 38.25 unread messages | +0.25 | 38.25 | 37.00 | 2,300 | 5.05 | 3.66 | - |
04/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.02 | 3.68 | - |
03/03/68
|
37.25 | 38.00 unread messages | +1.00 | 38.00 | 37.25 | 6,900 | 5.02 | 3.68 | - |
28/02/68
|
37.25 | 37.00 unread messages | -0.25 | 37.25 | 37.00 | 2,000 | 4.88 | 3.78 | - |
27/02/68
|
39.25 | 37.25 unread messages | -2.50 | 39.50 | 36.75 | 21,000 | 4.92 | 3.76 | - |
26/02/68
|
39.25 | 39.75 unread messages | -0.25 | 39.75 | 39.25 | 1,500 | 5.25 | 3.52 | - |
25/02/68
|
40.25 | 40.00 unread messages | -0.75 | 40.25 | 40.00 | 1,700 | 5.28 | 3.50 | - |
24/02/68
|
42.25 | 40.75 unread messages | -2.00 | 42.25 | 40.75 | 2,900 | 5.38 | 3.44 | - |
21/02/68
|
42.75 | 42.75 unread messages | +0.25 | 42.75 | 42.75 | 100 | 5.64 | 3.27 | - |
20/02/68
|
42.50 | 42.50 unread messages | -0.25 | 42.50 | 42.25 | 3,200 | 5.61 | 3.29 | - |
19/02/68
|
43.00 | 42.75 unread messages | +4.00 | 43.25 | 42.25 | 4,600 | 5.64 | 3.27 | - |
18/02/68
|
38.50 | 38.75 unread messages | +0.25 | 38.75 | 38.50 | 700 | 7.05 | 3.48 | - |
17/02/68
|
38.00 | 38.50 unread messages | 0.00 | 38.50 | 38.00 | 9,600 | 7.01 | 3.51 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.01 | 3.51 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.01 | 3.51 | - |
11/02/68
|
37.75 | 38.50 unread messages | +0.50 | 38.50 | 37.75 | 13,800 | 7.01 | 3.51 | - |
10/02/68
|
38.00 | 38.00 unread messages | 0.00 | 38.00 | 37.50 | 12,500 | 6.91 | 3.55 | - |
07/02/68
|
38.00 | 38.00 unread messages | -0.25 | 38.00 | 38.00 | 1,000 | 6.91 | 3.55 | - |
06/02/68
|
38.00 | 38.25 unread messages | -0.25 | 38.25 | 38.00 | 300 | 6.96 | 3.53 | - |
05/02/68
|
38.00 | 38.50 unread messages | 0.00 | 38.50 | 38.00 | 1,400 | 7.01 | 3.51 | - |
04/02/68
|
39.00 | 38.50 unread messages | -0.50 | 39.00 | 38.50 | 4,400 | 7.01 | 3.51 | - |
03/02/68
|
39.75 | 39.00 unread messages | -0.50 | 39.75 | 39.00 | 16,800 | 7.10 | 3.46 | - |
31/01/68
|
39.25 | 39.50 unread messages | +0.25 | 39.50 | 39.25 | 18,400 | 7.19 | 3.42 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.14 | 3.44 | - |
29/01/68
|
39.00 | 39.25 unread messages | +0.25 | 39.25 | 39.00 | 400 | 7.14 | 3.44 | - |
28/01/68
|
39.00 | 39.00 unread messages | -0.25 | 39.00 | 38.00 | 13,400 | 7.10 | 3.46 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.14 | 3.44 | - |
24/01/68
|
39.50 | 39.25 unread messages | +0.25 | 39.50 | 39.25 | 1,000 | 7.14 | 3.44 | - |
23/01/68
|
39.25 | 39.00 unread messages | -0.25 | 39.25 | 38.75 | 4,100 | 7.10 | 3.46 | - |
22/01/68
|
39.25 | 39.25 unread messages | -0.25 | 39.25 | 38.75 | 3,100 | 7.14 | 3.44 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.19 | 3.42 | - |
20/01/68
|
40.75 | 39.50 unread messages | 0.00 | 40.75 | 39.50 | 1,300 | 7.19 | 3.42 | - |
17/01/68
|
39.00 | 39.50 unread messages | +0.50 | 39.50 | 39.00 | 14,100 | 7.19 | 3.42 | - |
16/01/68
|
39.00 | 39.00 unread messages | +0.25 | 39.00 | 39.00 | 1,000 | 7.10 | 3.46 | - |
15/01/68
|
39.25 | 38.75 unread messages | -0.25 | 39.25 | 38.75 | 1,200 | 7.05 | 3.48 | - |
14/01/68
|
39.25 | 39.00 unread messages | -0.50 | 39.25 | 39.00 | 1,800 | 7.10 | 3.46 | - |
13/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.19 | 3.42 | - |
10/01/68
|
39.00 | 39.50 unread messages | +0.25 | 39.50 | 39.00 | 11,700 | 7.19 | 3.42 | - |
09/01/68
|
39.00 | 39.25 unread messages | +0.25 | 39.50 | 38.50 | 19,800 | 7.14 | 3.44 | - |
08/01/68
|
39.00 | 39.00 unread messages | 0.00 | 39.00 | 39.00 | 19,000 | 7.10 | 3.46 | - |
07/01/68
|
39.25 | 39.00 unread messages | 0.00 | 39.25 | 39.00 | 1,700 | 7.10 | 3.46 | - |
06/01/68
|
38.75 | 39.00 unread messages | -0.25 | 39.00 | 38.75 | 3,000 | 7.10 | 3.46 | - |
03/01/68
|
38.75 | 39.25 unread messages | +0.25 | 39.25 | 38.75 | 1,200 | 7.14 | 3.44 | - |
02/01/68
|
39.00 | 39.00 unread messages | 0.00 | 39.00 | 39.00 | 9,000 | 7.10 | 3.46 | - |