ราคาหุ้นย้อนหลัง LST
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.68 | 4.70 unread messages | +0.04 | 4.70 | 4.66 | 11,200 | 7.46 | 4.26 | - |
28/04/68
|
4.66 | 4.66 unread messages | 0.00 | 4.70 | 4.66 | 54,300 | 7.40 | 4.29 | - |
25/04/68
|
4.68 | 4.66 unread messages | 0.00 | 4.68 | 4.66 | 3,400 | 7.40 | 4.29 | - |
24/04/68
|
4.66 | 4.66 unread messages | +0.02 | 4.66 | 4.60 | 51,900 | 7.40 | 4.29 | - |
23/04/68
|
4.68 | 4.64 unread messages | -0.04 | 4.68 | 4.64 | 31,600 | 7.36 | 4.31 | - |
22/04/68
|
4.68 | 4.68 unread messages | 0.00 | 4.68 | 4.66 | 17,400 | 7.43 | 4.27 | - |
21/04/68
|
4.64 | 4.68 unread messages | +0.04 | 4.68 | 4.64 | 9,000 | 7.43 | 4.27 | - |
18/04/68
|
4.66 | 4.64 unread messages | 0.00 | 4.68 | 4.62 | 3,500 | 7.36 | 4.31 | - |
17/04/68
|
4.64 | 4.64 unread messages | +0.02 | 4.64 | 4.62 | 11,500 | 7.36 | 4.31 | - |
16/04/68
|
4.56 | 4.62 unread messages | +0.02 | 4.64 | 4.56 | 3,500 | 7.33 | 4.33 | - |
11/04/68
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.58 | 44,000 | 7.30 | 4.35 | - |
10/04/68
|
4.56 | 4.60 unread messages | +0.06 | 4.66 | 4.56 | 42,600 | 7.30 | 4.35 | - |
09/04/68
|
4.42 | 4.54 unread messages | +0.02 | 4.54 | 4.42 | 57,900 | 7.21 | 4.41 | - |
08/04/68
|
4.64 | 4.52 unread messages | -0.14 | 4.64 | 4.48 | 112,900 | 7.17 | 4.42 | - |
04/04/68
|
4.70 | 4.66 unread messages | -0.04 | 4.72 | 4.64 | 160,200 | 7.40 | 4.29 | - |
03/04/68
|
4.70 | 4.70 unread messages | -0.02 | 4.70 | 4.68 | 45,200 | 7.46 | 4.26 | - |
02/04/68
|
4.74 | 4.72 unread messages | -0.04 | 4.74 | 4.70 | 71,600 | 7.49 | 4.24 | - |
01/04/68
|
4.78 | 4.76 unread messages | +0.02 | 4.78 | 4.72 | 29,800 | 7.56 | 4.20 | - |
31/03/68
|
4.74 | 4.74 unread messages | +0.04 | 4.80 | 4.72 | 33,700 | 7.52 | 4.22 | - |
28/03/68
|
4.76 | 4.70 unread messages | -0.02 | 4.76 | 4.70 | 5,200 | 7.46 | 4.26 | - |
27/03/68
|
4.74 | 4.72 unread messages | -0.04 | 4.76 | 4.72 | 14,800 | 7.49 | 4.24 | - |
26/03/68
|
4.74 | 4.76 unread messages | +0.04 | 4.76 | 4.74 | 12,700 | 7.56 | 4.20 | - |
25/03/68
|
4.74 | 4.72 unread messages | -0.04 | 4.76 | 4.72 | 39,000 | 7.49 | 4.24 | - |
24/03/68
|
4.80 | 4.76 unread messages | 0.00 | 4.80 | 4.76 | 11,000 | 7.56 | 4.20 | - |
21/03/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.74 | 4,500 | 7.56 | 4.20 | - |
20/03/68
|
4.74 | 4.76 unread messages | +0.02 | 4.78 | 4.72 | 28,700 | 7.56 | 4.20 | - |
19/03/68
|
4.72 | 4.74 unread messages | +0.02 | 4.74 | 4.70 | 26,000 | 7.52 | 4.22 | - |
18/03/68
|
4.72 | 4.72 unread messages | +0.04 | 4.72 | 4.70 | 3,500 | 7.49 | 4.24 | - |
17/03/68
|
4.68 | 4.68 unread messages | -0.02 | 4.72 | 4.68 | 23,700 | 7.43 | 4.27 | - |
14/03/68
|
4.70 | 4.70 unread messages | 0.00 | 4.72 | 4.68 | 25,200 | 7.46 | 4.26 | - |
13/03/68
|
4.70 | 4.70 unread messages | -0.04 | 4.70 | 4.64 | 63,000 | 7.46 | 4.26 | - |
12/03/68
|
4.72 | 4.74 unread messages | 0.00 | 4.76 | 4.70 | 35,600 | 7.52 | 4.22 | - |
11/03/68
|
4.72 | 4.74 unread messages | 0.00 | 4.76 | 4.68 | 68,300 | 7.52 | 4.22 | - |
10/03/68
|
4.72 | 4.74 unread messages | +0.02 | 4.74 | 4.70 | 81,300 | 7.52 | 4.22 | - |
07/03/68
|
4.72 | 4.72 unread messages | 0.00 | 4.74 | 4.72 | 21,700 | 7.49 | 4.24 | - |
06/03/68
|
4.72 | 4.72 unread messages | 0.00 | 4.74 | 4.68 | 66,300 | 7.49 | 4.24 | - |
05/03/68
|
4.70 | 4.72 unread messages | -0.18 | 4.74 | 4.68 | 117,600 | 7.49 | 4.24 | - |
04/03/68
|
4.92 | 4.90 unread messages | -0.02 | 4.92 | 4.88 | 88,600 | 7.78 | 4.08 | - |
03/03/68
|
4.90 | 4.92 unread messages | +0.02 | 4.98 | 4.90 | 61,000 | 7.81 | 4.07 | - |
28/02/68
|
4.86 | 4.90 unread messages | +0.02 | 4.90 | 4.84 | 40,200 | 7.78 | 4.08 | - |
27/02/68
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.86 | 45,600 | 7.75 | 4.10 | - |
26/02/68
|
4.82 | 4.90 unread messages | +0.04 | 4.90 | 4.82 | 32,200 | 7.78 | 4.08 | - |
25/02/68
|
4.92 | 4.86 unread messages | -0.06 | 4.92 | 4.84 | 34,700 | 7.71 | 4.12 | - |
24/02/68
|
4.92 | 4.92 unread messages | 0.00 | 4.94 | 4.90 | 29,200 | 7.81 | 4.07 | - |
21/02/68
|
4.98 | 4.92 unread messages | -0.02 | 4.98 | 4.90 | 52,400 | 7.81 | 4.07 | - |
20/02/68
|
4.92 | 4.94 unread messages | +0.02 | 4.96 | 4.92 | 20,700 | 7.91 | 5.06 | - |
19/02/68
|
4.90 | 4.92 unread messages | +0.02 | 4.92 | 4.90 | 71,200 | 7.88 | 5.08 | - |
18/02/68
|
4.86 | 4.90 unread messages | +0.06 | 4.90 | 4.86 | 80,100 | 7.85 | 5.10 | - |
17/02/68
|
4.86 | 4.84 unread messages | -0.02 | 4.88 | 4.76 | 542,600 | 7.75 | 5.17 | - |
14/02/68
|
4.86 | 4.86 unread messages | -0.02 | 4.88 | 4.84 | 40,700 | 7.78 | 5.14 | - |
13/02/68
|
4.90 | 4.88 unread messages | 0.00 | 4.90 | 4.86 | 62,900 | 7.81 | 5.12 | - |
11/02/68
|
4.86 | 4.88 unread messages | +0.02 | 4.88 | 4.86 | 24,500 | 7.81 | 5.12 | - |
10/02/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.86 | 4,100 | 7.78 | 5.14 | - |
07/02/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 90,300 | 7.78 | 5.14 | - |
06/02/68
|
4.86 | 4.86 unread messages | -0.02 | 4.88 | 4.86 | 6,900 | 7.78 | 5.14 | - |
05/02/68
|
4.90 | 4.88 unread messages | +0.02 | 4.90 | 4.88 | 15,700 | 7.81 | 5.12 | - |
04/02/68
|
4.88 | 4.86 unread messages | -0.02 | 4.90 | 4.84 | 37,700 | 7.78 | 5.14 | - |
03/02/68
|
4.90 | 4.88 unread messages | 0.00 | 4.90 | 4.86 | 43,400 | 7.81 | 5.12 | - |
31/01/68
|
4.92 | 4.88 unread messages | -0.04 | 4.92 | 4.80 | 75,400 | 7.81 | 5.12 | - |
30/01/68
|
4.90 | 4.92 unread messages | 0.00 | 4.92 | 4.90 | 16,200 | 7.88 | 5.08 | - |
29/01/68
|
4.94 | 4.92 unread messages | -0.02 | 4.94 | 4.90 | 31,300 | 7.88 | 5.08 | - |
28/01/68
|
4.90 | 4.94 unread messages | +0.04 | 4.94 | 4.88 | 24,300 | 7.91 | 5.06 | - |
27/01/68
|
4.86 | 4.90 unread messages | -0.02 | 4.90 | 4.86 | 40,700 | 7.85 | 5.10 | - |
24/01/68
|
4.86 | 4.92 unread messages | +0.06 | 4.92 | 4.86 | 37,700 | 7.88 | 5.08 | - |
23/01/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 3,700 | 7.78 | 5.14 | - |
22/01/68
|
4.88 | 4.86 unread messages | -0.02 | 4.88 | 4.86 | 2,400 | 7.78 | 5.14 | - |
21/01/68
|
4.84 | 4.88 unread messages | +0.04 | 4.88 | 4.84 | 17,100 | 7.81 | 5.12 | - |
20/01/68
|
4.84 | 4.84 unread messages | 0.00 | 4.86 | 4.82 | 55,200 | 7.75 | 5.17 | - |
17/01/68
|
4.88 | 4.84 unread messages | -0.02 | 4.88 | 4.84 | 29,300 | 7.75 | 5.17 | - |
16/01/68
|
4.86 | 4.86 unread messages | 0.00 | 4.88 | 4.84 | 25,100 | 7.78 | 5.14 | - |
15/01/68
|
4.84 | 4.86 unread messages | +0.02 | 4.86 | 4.82 | 112,300 | 7.78 | 5.14 | - |
14/01/68
|
4.84 | 4.84 unread messages | -0.02 | 4.86 | 4.84 | 9,500 | 7.75 | 5.17 | - |
13/01/68
|
4.84 | 4.86 unread messages | +0.02 | 4.86 | 4.82 | 8,900 | 7.78 | 5.14 | - |
10/01/68
|
4.86 | 4.84 unread messages | 0.00 | 4.86 | 4.82 | 102,200 | 7.75 | 5.17 | - |
09/01/68
|
4.88 | 4.84 unread messages | -0.04 | 4.88 | 4.82 | 67,100 | 7.75 | 5.17 | - |
08/01/68
|
4.90 | 4.88 unread messages | 0.00 | 4.90 | 4.88 | 3,000 | 7.81 | 5.12 | - |
07/01/68
|
4.88 | 4.88 unread messages | +0.02 | 4.90 | 4.88 | 14,800 | 7.81 | 5.12 | - |
06/01/68
|
4.86 | 4.86 unread messages | -0.04 | 4.88 | 4.86 | 31,300 | 7.78 | 5.14 | - |
03/01/68
|
4.94 | 4.90 unread messages | -0.02 | 4.94 | 4.88 | 32,000 | 7.85 | 5.10 | - |
02/01/68
|
4.92 | 4.92 unread messages | 0.00 | 4.94 | 4.90 | 22,400 | 7.88 | 5.08 | - |