ราคาหุ้นย้อนหลัง LTMH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
4.88 | 4.80 unread messages | +0.04 | 4.90 | 4.80 | 20,800 | 30.09 | 3.13 | - |
17/03/69
|
4.88 | 4.76 unread messages | -0.16 | 4.90 | 4.76 | 126,300 | 29.84 | 3.15 | - |
16/03/69
|
4.76 | 4.92 unread messages | +0.24 | 4.94 | 4.76 | 66,800 | 29.34 | 3.21 | - |
13/03/69
|
4.76 | 4.68 unread messages | -0.04 | 4.76 | 4.68 | 5,800 | 29.34 | 3.21 | - |
12/03/69
|
4.68 | 4.72 unread messages | +0.04 | 4.74 | 4.68 | 41,800 | 29.59 | 3.18 | - |
11/03/69
|
4.70 | 4.68 unread messages | -0.04 | 4.72 | 4.64 | 2,700 | 29.34 | 3.21 | - |
10/03/69
|
4.60 | 4.72 unread messages | +0.06 | 4.72 | 4.60 | 58,500 | 29.59 | 3.18 | - |
09/03/69
|
4.64 | 4.66 unread messages | -0.04 | 4.66 | 4.58 | 4,000 | 29.22 | 3.22 | - |
06/03/69
|
4.64 | 4.70 unread messages | +0.10 | 4.70 | 4.62 | 180,300 | 29.47 | 3.19 | - |
05/03/69
|
4.56 | 4.60 unread messages | +0.04 | 4.60 | 4.56 | 20,100 | 28.84 | 3.26 | - |
04/03/69
|
4.40 | 4.56 unread messages | +0.02 | 4.56 | 4.38 | 121,100 | 28.60 | 3.29 | - |
02/03/69
|
4.48 | 4.54 unread messages | -0.14 | 4.66 | 4.44 | 213,300 | 28.47 | 3.31 | - |
27/02/69
|
4.58 | 4.68 unread messages | +0.10 | 4.72 | 4.54 | 79,400 | 29.35 | 3.21 | - |
26/02/69
|
4.74 | 4.58 unread messages | -0.14 | 4.74 | 4.52 | 47,900 | 28.73 | 3.28 | - |
25/02/69
|
4.76 | 4.72 unread messages | -0.02 | 4.76 | 4.70 | 23,100 | 29.61 | 3.18 | - |
24/02/69
|
4.72 | 4.74 unread messages | +0.02 | 4.74 | 4.66 | 21,000 | 29.74 | 3.16 | - |
23/02/69
|
4.54 | 4.72 unread messages | +0.06 | 4.72 | 4.52 | 60,300 | 29.62 | 3.18 | - |
20/02/69
|
4.48 | 4.66 unread messages | +0.16 | 4.66 | 4.42 | 311,400 | 29.24 | 3.22 | - |
19/02/69
|
4.48 | 4.50 unread messages | +0.08 | 4.68 | 4.46 | 356,500 | 28.24 | 3.33 | - |
18/02/69
|
4.38 | 4.42 unread messages | +0.10 | 4.46 | 4.36 | 129,100 | 27.73 | 3.39 | - |
17/02/69
|
4.40 | 4.32 unread messages | -0.08 | 4.40 | 4.26 | 69,700 | 20.99 | 0.00 | - |
16/02/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 4,600 | 21.38 | 0.00 | - |
13/02/69
|
4.34 | 4.40 unread messages | +0.06 | 4.40 | 4.34 | 46,100 | 21.38 | 0.00 | - |
12/02/69
|
4.36 | 4.34 unread messages | -0.04 | 4.36 | 4.28 | 26,000 | 21.08 | 0.00 | - |
11/02/69
|
4.32 | 4.38 unread messages | -0.02 | 4.42 | 4.32 | 48,200 | 21.28 | 0.00 | - |
10/02/69
|
4.30 | 4.40 unread messages | +0.04 | 4.40 | 4.30 | 3,700 | 21.38 | 0.00 | - |
09/02/69
|
4.38 | 4.36 unread messages | +0.04 | 4.40 | 4.36 | 22,700 | 21.18 | 0.00 | - |
06/02/69
|
4.30 | 4.32 unread messages | -0.02 | 4.32 | 4.28 | 14,500 | 20.99 | 0.00 | - |
05/02/69
|
4.36 | 4.34 unread messages | +0.02 | 4.36 | 4.28 | 49,700 | 21.08 | 0.00 | - |
04/02/69
|
4.34 | 4.32 unread messages | -0.04 | 4.34 | 4.32 | 26,200 | 20.99 | 0.00 | - |
03/02/69
|
4.32 | 4.36 unread messages | 0.00 | 4.38 | 4.32 | 16,100 | 21.18 | 0.00 | - |
02/02/69
|
4.32 | 4.36 unread messages | -0.02 | 4.36 | 4.32 | 1,300 | 21.18 | 0.00 | - |
30/01/69
|
4.36 | 4.38 unread messages | +0.02 | 4.38 | 4.34 | 16,800 | 21.28 | 0.00 | - |
29/01/69
|
4.36 | 4.36 unread messages | 0.00 | 4.38 | 4.36 | 6,700 | 21.18 | 0.00 | - |
28/01/69
|
4.38 | 4.36 unread messages | -0.06 | 4.38 | 4.28 | 81,000 | 21.18 | 0.00 | - |
27/01/69
|
4.44 | 4.42 unread messages | +0.02 | 4.46 | 4.36 | 7,900 | 21.47 | 0.00 | - |
26/01/69
|
4.48 | 4.40 unread messages | -0.08 | 4.48 | 4.38 | 32,700 | 21.38 | 0.00 | - |
23/01/69
|
4.40 | 4.48 unread messages | +0.06 | 4.50 | 4.38 | 126,000 | 21.76 | 0.00 | - |
22/01/69
|
4.48 | 4.42 unread messages | -0.08 | 4.48 | 4.42 | 2,800 | 21.47 | 0.00 | - |
21/01/69
|
4.42 | 4.50 unread messages | +0.04 | 4.50 | 4.42 | 800 | 21.86 | 0.00 | - |
20/01/69
|
4.44 | 4.46 unread messages | -0.02 | 4.48 | 4.44 | 12,000 | 21.67 | 0.00 | - |
19/01/69
|
4.40 | 4.48 unread messages | 0.00 | 4.48 | 4.40 | 200 | 21.76 | 0.00 | - |
16/01/69
|
4.48 | 4.48 unread messages | +0.08 | 4.48 | 4.48 | 1,600 | 21.76 | 0.00 | - |
15/01/69
|
4.38 | 4.40 unread messages | -0.06 | 4.44 | 4.38 | 45,700 | 21.38 | 0.00 | - |
14/01/69
|
4.40 | 4.46 unread messages | 0.00 | 4.46 | 4.40 | 40,300 | 21.67 | 0.00 | - |
13/01/69
|
4.44 | 4.46 unread messages | 0.00 | 4.48 | 4.44 | 11,000 | 21.67 | 0.00 | - |
12/01/69
|
4.42 | 4.46 unread messages | +0.02 | 4.46 | 4.38 | 28,700 | 21.67 | 0.00 | - |
09/01/69
|
4.42 | 4.44 unread messages | 0.00 | 4.50 | 4.30 | 34,700 | 21.57 | 0.00 | - |
08/01/69
|
4.50 | 4.44 unread messages | 0.00 | 4.50 | 4.44 | 2,600 | 21.57 | 0.00 | - |
07/01/69
|
4.50 | 4.44 unread messages | -0.06 | 4.50 | 4.42 | 2,500 | 21.57 | 0.00 | - |
06/01/69
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.40 | 600 | 21.86 | 0.00 | - |
05/01/69
|
4.48 | 4.50 unread messages | +0.02 | 4.52 | 4.48 | 4,100 | 21.86 | 0.00 | - |