ราคาหุ้นย้อนหลัง LST
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
4.60 | 4.60 unread messages | 0.00 | 4.62 | 4.58 | 100,000 | 7.14 | 4.78 | - |
16/03/69
|
4.60 | 4.60 unread messages | 0.00 | 4.62 | 4.58 | 109,600 | 7.14 | 4.78 | - |
13/03/69
|
4.64 | 4.60 unread messages | -0.04 | 4.64 | 4.60 | 68,500 | 7.14 | 4.78 | - |
12/03/69
|
4.60 | 4.64 unread messages | +0.04 | 4.68 | 4.60 | 125,900 | 7.21 | 4.74 | - |
11/03/69
|
4.64 | 4.60 unread messages | -0.02 | 4.68 | 4.60 | 53,600 | 7.14 | 4.78 | - |
10/03/69
|
4.60 | 4.62 unread messages | +0.06 | 4.64 | 4.56 | 32,400 | 7.18 | 4.76 | - |
09/03/69
|
4.64 | 4.56 unread messages | -0.22 | 4.64 | 4.40 | 251,000 | 7.08 | 4.82 | - |
06/03/69
|
4.62 | 4.78 unread messages | +0.08 | 4.80 | 4.56 | 197,800 | 7.42 | 4.60 | - |
05/03/69
|
4.70 | 4.70 unread messages | 0.00 | 4.74 | 4.70 | 79,100 | 7.30 | 4.68 | - |
04/03/69
|
4.74 | 4.70 unread messages | -0.06 | 4.74 | 4.62 | 147,900 | 7.30 | 4.68 | - |
02/03/69
|
4.76 | 4.76 unread messages | -0.02 | 4.76 | 4.70 | 109,900 | 7.39 | 4.62 | - |
27/02/69
|
4.82 | 4.78 unread messages | +0.02 | 4.82 | 4.70 | 120,200 | 7.42 | 4.60 | - |
26/02/69
|
4.74 | 4.76 unread messages | 0.00 | 4.80 | 4.74 | 110,100 | 7.39 | 4.62 | - |
25/02/69
|
4.76 | 4.76 unread messages | -0.04 | 4.80 | 4.74 | 92,000 | 7.39 | 4.62 | - |
24/02/69
|
4.82 | 4.80 unread messages | -0.02 | 4.86 | 4.76 | 350,700 | 7.46 | 4.58 | - |
23/02/69
|
4.86 | 4.82 unread messages | -0.04 | 4.88 | 4.80 | 72,900 | 7.33 | 4.15 | - |
20/02/69
|
4.86 | 4.86 unread messages | 0.00 | 4.92 | 4.84 | 273,700 | 7.39 | 4.12 | - |
19/02/69
|
4.82 | 4.86 unread messages | +0.02 | 4.86 | 4.82 | 122,900 | 7.39 | 4.12 | - |
18/02/69
|
4.80 | 4.84 unread messages | +0.04 | 4.90 | 4.80 | 184,700 | 7.36 | 4.13 | - |
17/02/69
|
4.80 | 4.80 unread messages | 0.00 | 4.82 | 4.78 | 193,200 | 7.30 | 4.17 | - |
16/02/69
|
4.80 | 4.80 unread messages | +0.02 | 4.80 | 4.76 | 142,600 | 7.30 | 4.17 | - |
13/02/69
|
4.76 | 4.78 unread messages | +0.02 | 4.80 | 4.74 | 104,000 | 7.27 | 4.18 | - |
12/02/69
|
4.76 | 4.76 unread messages | +0.02 | 4.76 | 4.74 | 222,600 | 7.24 | 4.20 | - |
11/02/69
|
4.76 | 4.74 unread messages | -0.02 | 4.76 | 4.72 | 99,100 | 7.21 | 4.22 | - |
10/02/69
|
4.74 | 4.76 unread messages | +0.02 | 4.76 | 4.74 | 71,900 | 7.24 | 4.20 | - |
09/02/69
|
4.72 | 4.74 unread messages | +0.02 | 4.74 | 4.72 | 71,500 | 7.21 | 4.22 | - |
06/02/69
|
4.72 | 4.72 unread messages | 0.00 | 4.72 | 4.72 | 37,900 | 7.18 | 4.24 | - |
05/02/69
|
4.72 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 19,800 | 7.18 | 4.24 | - |
04/02/69
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.68 | 6,500 | 7.15 | 4.26 | - |
03/02/69
|
4.72 | 4.70 unread messages | -0.02 | 4.72 | 4.70 | 80,300 | 7.15 | 4.26 | - |
02/02/69
|
4.70 | 4.72 unread messages | 0.00 | 4.72 | 4.70 | 48,400 | 7.18 | 4.24 | - |
30/01/69
|
4.70 | 4.72 unread messages | 0.00 | 4.72 | 4.70 | 32,700 | 7.18 | 4.24 | - |
29/01/69
|
4.78 | 4.72 unread messages | -0.04 | 4.78 | 4.72 | 177,900 | 7.18 | 4.24 | - |
28/01/69
|
4.72 | 4.76 unread messages | +0.04 | 4.78 | 4.72 | 126,700 | 7.24 | 4.20 | - |
27/01/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.68 | 16,400 | 7.18 | 4.24 | - |
26/01/69
|
4.70 | 4.70 unread messages | +0.02 | 4.72 | 4.70 | 12,700 | 7.15 | 4.26 | - |
23/01/69
|
4.70 | 4.68 unread messages | -0.02 | 4.72 | 4.68 | 18,400 | 7.12 | 4.27 | - |
22/01/69
|
4.70 | 4.70 unread messages | -0.02 | 4.72 | 4.70 | 7,400 | 7.15 | 4.26 | - |
21/01/69
|
4.72 | 4.72 unread messages | -0.02 | 4.72 | 4.70 | 11,900 | 7.18 | 4.24 | - |
20/01/69
|
4.70 | 4.74 unread messages | +0.02 | 4.74 | 4.70 | 25,200 | 7.21 | 4.22 | - |
19/01/69
|
4.70 | 4.72 unread messages | 0.00 | 4.72 | 4.70 | 9,000 | 7.18 | 4.24 | - |
16/01/69
|
4.72 | 4.72 unread messages | 0.00 | 4.72 | 4.68 | 130,200 | 7.18 | 4.24 | - |
15/01/69
|
4.72 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 32,400 | 7.18 | 4.24 | - |
14/01/69
|
4.70 | 4.70 unread messages | 0.00 | 4.72 | 4.70 | 3,500 | 7.15 | 4.26 | - |
13/01/69
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.70 | 4,500 | 7.15 | 4.26 | - |
12/01/69
|
4.72 | 4.70 unread messages | -0.02 | 4.72 | 4.70 | 26,500 | 7.15 | 4.26 | - |
09/01/69
|
4.72 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 14,900 | 7.18 | 4.24 | - |
08/01/69
|
4.70 | 4.70 unread messages | -0.02 | 4.72 | 4.70 | 25,400 | 7.15 | 4.26 | - |
07/01/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 5,000 | 7.18 | 4.24 | - |
06/01/69
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.70 | 5,600 | 7.15 | 4.26 | - |
05/01/69
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.70 | 16,300 | 7.15 | 4.26 | - |