ราคาหุ้นย้อนหลัง LTMH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
4.48 | 4.56 unread messages | 0.00 | 4.58 | 4.46 | 14,800 | 22.15 | 0.00 | - |
03/12/68
|
4.70 | 4.56 unread messages | -0.12 | 4.70 | 4.56 | 6,000 | 22.15 | 0.00 | - |
02/12/68
|
4.68 | 4.68 unread messages | -0.02 | 4.68 | 4.48 | 29,000 | 22.74 | 0.00 | - |
01/12/68
|
4.58 | 4.70 unread messages | -0.04 | 4.70 | 4.48 | 69,800 | 22.83 | 0.00 | - |
28/11/68
|
4.80 | 4.74 unread messages | +0.20 | 4.80 | 4.74 | 71,100 | 23.03 | 0.00 | - |
27/11/68
|
4.54 | 4.54 unread messages | -0.16 | 4.66 | 4.54 | 1,400 | 22.06 | 0.00 | - |
26/11/68
|
4.66 | 4.70 unread messages | +0.10 | 4.70 | 4.52 | 46,800 | 22.83 | 0.00 | - |
25/11/68
|
4.48 | 4.60 unread messages | -0.04 | 4.64 | 4.46 | 13,700 | 22.35 | 0.00 | - |
24/11/68
|
4.50 | 4.64 unread messages | +0.14 | 4.64 | 4.50 | 12,000 | 22.54 | 0.00 | - |
21/11/68
|
4.48 | 4.50 unread messages | 0.00 | 4.50 | 4.40 | 76,900 | 21.86 | 0.00 | - |
20/11/68
|
4.52 | 4.50 unread messages | 0.00 | 4.56 | 4.44 | 325,800 | 21.86 | 0.00 | - |
19/11/68
|
4.58 | 4.50 unread messages | -0.24 | 4.74 | 4.50 | 157,800 | 21.86 | 0.00 | - |
18/11/68
|
4.66 | 4.74 unread messages | 0.00 | 4.74 | 4.58 | 40,200 | 23.03 | 0.00 | - |
17/11/68
|
4.60 | 4.74 unread messages | +0.06 | 4.74 | 4.56 | 130,600 | 23.03 | 0.00 | - |
14/11/68
|
4.64 | 4.68 unread messages | +0.04 | 4.68 | 4.64 | 6,900 | 22.74 | 0.00 | - |
13/11/68
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.62 | 11,100 | 22.54 | 0.00 | - |
12/11/68
|
4.78 | 4.64 unread messages | -0.04 | 4.78 | 4.64 | 11,300 | 22.54 | 0.00 | - |
11/11/68
|
4.78 | 4.68 unread messages | -0.10 | 4.78 | 4.68 | 10,100 | 22.38 | 0.00 | - |
10/11/68
|
4.80 | 4.78 unread messages | +0.04 | 4.80 | 4.62 | 21,600 | 22.86 | 0.00 | - |
07/11/68
|
4.80 | 4.74 unread messages | +0.04 | 4.80 | 4.70 | 22,700 | 22.67 | 0.00 | - |
06/11/68
|
4.70 | 4.70 unread messages | -0.02 | 4.76 | 4.70 | 18,100 | 22.48 | 0.00 | - |
05/11/68
|
4.78 | 4.72 unread messages | -0.06 | 4.78 | 4.72 | 13,000 | 22.57 | 0.00 | - |
04/11/68
|
4.74 | 4.78 unread messages | +0.06 | 4.80 | 4.74 | 35,000 | 22.86 | 0.00 | - |
03/11/68
|
4.62 | 4.72 unread messages | 0.00 | 4.80 | 4.62 | 91,900 | 22.57 | 0.00 | - |
31/10/68
|
4.62 | 4.72 unread messages | +0.06 | 4.72 | 4.62 | 7,300 | 22.57 | 0.00 | - |
30/10/68
|
4.66 | 4.66 unread messages | -0.02 | 4.68 | 4.56 | 96,600 | 22.29 | 0.00 | - |
29/10/68
|
4.68 | 4.68 unread messages | -0.02 | 4.70 | 4.66 | 18,100 | 22.38 | 0.00 | - |
28/10/68
|
4.68 | 4.70 unread messages | +0.02 | 4.78 | 4.68 | 4,600 | 22.48 | 0.00 | - |
27/10/68
|
4.70 | 4.68 unread messages | -0.06 | 4.72 | 4.68 | 43,200 | 22.38 | 0.00 | - |
24/10/68
|
4.80 | 4.74 unread messages | +0.02 | 4.80 | 4.72 | 6,800 | 22.67 | 0.00 | - |
22/10/68
|
4.72 | 4.72 unread messages | -0.04 | 4.80 | 4.70 | 5,100 | 22.57 | 0.00 | - |
21/10/68
|
4.76 | 4.76 unread messages | 0.00 | 4.80 | 4.76 | 6,000 | 22.76 | 0.00 | - |
20/10/68
|
4.80 | 4.76 unread messages | -0.04 | 4.80 | 4.68 | 8,900 | 22.76 | 0.00 | - |
17/10/68
|
4.74 | 4.80 unread messages | +0.06 | 4.80 | 4.72 | 48,700 | 22.96 | 0.00 | - |
16/10/68
|
4.74 | 4.74 unread messages | 0.00 | 4.74 | 4.72 | 19,100 | 22.67 | 0.00 | - |
15/10/68
|
4.80 | 4.74 unread messages | +0.02 | 4.80 | 4.72 | 17,200 | 22.67 | 0.00 | - |
14/10/68
|
4.74 | 4.72 unread messages | -0.08 | 4.80 | 4.72 | 6,500 | 22.57 | 0.00 | - |
10/10/68
|
4.76 | 4.80 unread messages | +0.04 | 4.82 | 4.74 | 33,700 | 22.96 | 0.00 | - |
09/10/68
|
4.78 | 4.76 unread messages | -0.04 | 4.78 | 4.72 | 35,900 | 22.76 | 0.00 | - |
08/10/68
|
4.78 | 4.80 unread messages | 0.00 | 4.80 | 4.78 | 78,800 | 22.96 | 0.00 | - |
07/10/68
|
4.86 | 4.80 unread messages | +0.04 | 4.86 | 4.70 | 319,200 | 22.96 | 0.00 | - |
06/10/68
|
4.80 | 4.76 unread messages | -0.02 | 4.90 | 4.76 | 78,800 | 22.76 | 0.00 | - |
03/10/68
|
4.76 | 4.78 unread messages | -0.02 | 4.80 | 4.76 | 17,100 | 22.86 | 0.00 | - |
02/10/68
|
4.76 | 4.80 unread messages | 0.00 | 4.82 | 4.76 | 6,500 | 22.96 | 0.00 | - |
01/10/68
|
4.78 | 4.80 unread messages | +0.02 | 4.84 | 4.74 | 6,400 | 22.96 | 0.00 | - |
30/09/68
|
4.78 | 4.78 unread messages | +0.02 | 4.78 | 4.78 | 1,500 | 22.86 | 0.00 | - |
29/09/68
|
4.78 | 4.76 unread messages | -0.08 | 4.84 | 4.76 | 11,300 | 22.76 | 0.00 | - |
26/09/68
|
4.84 | 4.84 unread messages | 0.00 | 4.84 | 4.84 | 19,500 | 23.15 | 0.00 | - |
25/09/68
|
4.84 | 4.84 unread messages | 0.00 | 4.84 | 4.78 | 4,600 | 23.15 | 0.00 | - |
24/09/68
|
4.86 | 4.84 unread messages | +0.04 | 4.86 | 4.80 | 1,200 | 23.15 | 0.00 | - |
23/09/68
|
4.88 | 4.80 unread messages | +0.04 | 4.88 | 4.80 | 500 | 22.96 | 0.00 | - |
22/09/68
|
4.78 | 4.76 unread messages | -0.06 | 4.78 | 4.76 | 1,200 | 22.76 | 0.00 | - |
19/09/68
|
4.76 | 4.82 unread messages | +0.06 | 4.84 | 4.74 | 20,600 | 23.05 | 0.00 | - |
18/09/68
|
4.80 | 4.76 unread messages | 0.00 | 4.80 | 4.76 | 6,200 | 22.76 | 0.00 | - |
17/09/68
|
4.84 | 4.76 unread messages | -0.06 | 4.84 | 4.76 | 65,100 | 22.76 | 0.00 | - |
16/09/68
|
4.76 | 4.82 unread messages | +0.06 | 4.84 | 4.74 | 97,600 | 23.05 | 0.00 | - |
15/09/68
|
4.80 | 4.76 unread messages | -0.04 | 4.88 | 4.76 | 63,200 | 22.76 | 0.00 | - |
12/09/68
|
4.80 | 4.80 unread messages | 0.00 | 4.82 | 4.78 | 102,000 | 22.96 | 0.00 | - |
11/09/68
|
4.82 | 4.80 unread messages | -0.04 | 4.84 | 4.80 | 21,200 | 22.96 | 0.00 | - |
10/09/68
|
4.86 | 4.84 unread messages | -0.02 | 4.86 | 4.82 | 32,700 | 23.15 | 0.00 | - |
09/09/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.86 | 37,200 | 23.24 | 0.00 | - |
08/09/68
|
4.88 | 4.86 unread messages | -0.04 | 4.88 | 4.86 | 61,100 | 23.24 | 0.00 | - |
05/09/68
|
4.94 | 4.90 unread messages | 0.00 | 4.94 | 4.90 | 106,100 | 23.43 | 0.00 | - |
04/09/68
|
4.94 | 4.90 unread messages | +0.04 | 4.94 | 4.90 | 5,600 | 23.43 | 0.00 | - |
03/09/68
|
4.84 | 4.86 unread messages | -0.04 | 4.90 | 4.84 | 101,100 | 23.24 | 0.00 | - |
02/09/68
|
4.90 | 4.90 unread messages | -0.02 | 4.90 | 4.90 | 800 | 23.43 | 0.00 | - |
01/09/68
|
4.96 | 4.92 unread messages | +0.04 | 4.96 | 4.84 | 30,200 | 23.53 | 0.00 | - |
29/08/68
|
4.98 | 4.88 unread messages | 0.00 | 4.98 | 4.84 | 22,100 | 23.34 | 0.00 | - |
28/08/68
|
4.86 | 4.88 unread messages | +0.06 | 4.92 | 4.86 | 13,100 | 23.34 | 0.00 | - |
27/08/68
|
4.84 | 4.82 unread messages | -0.02 | 4.94 | 4.82 | 19,000 | 23.05 | 0.00 | - |
26/08/68
|
4.88 | 4.84 unread messages | -0.02 | 4.88 | 4.84 | 22,900 | 23.15 | 0.00 | - |
22/08/68
|
4.82 | 4.84 unread messages | +0.02 | 4.98 | 4.82 | 56,600 | 23.15 | 0.00 | - |
21/08/68
|
4.80 | 4.82 unread messages | 0.00 | 5.05 | 4.76 | 365,000 | 23.05 | 0.00 | - |
20/08/68
|
4.76 | 4.82 unread messages | +0.08 | 4.90 | 4.74 | 48,000 | 23.05 | 0.00 | - |
19/08/68
|
4.78 | 4.74 unread messages | -0.04 | 4.88 | 4.74 | 71,000 | 22.67 | 0.00 | - |
18/08/68
|
4.84 | 4.78 unread messages | -0.06 | 4.98 | 4.78 | 177,200 | 22.86 | 0.00 | - |
15/08/68
|
4.92 | 4.84 unread messages | -0.02 | 5.05 | 4.78 | 74,100 | 23.15 | 0.00 | - |
14/08/68
|
4.98 | 4.86 unread messages | -0.10 | 5.00 | 4.80 | 168,100 | 23.24 | 0.00 | - |
13/08/68
|
4.74 | 4.96 unread messages | +0.16 | 5.15 | 4.74 | 1,976,200 | 23.72 | 0.00 | - |
08/08/68
|
4.76 | 4.80 unread messages | +0.08 | 4.80 | 4.72 | 94,800 | 22.96 | 0.00 | - |
07/08/68
|
4.74 | 4.72 unread messages | -0.02 | 4.78 | 4.70 | 25,900 | 23.94 | 0.00 | - |
06/08/68
|
4.70 | 4.74 unread messages | +0.08 | 4.76 | 4.64 | 175,900 | 24.05 | 0.00 | - |
05/08/68
|
4.70 | 4.66 unread messages | 0.00 | 4.90 | 4.64 | 216,300 | 23.64 | 0.00 | - |
04/08/68
|
4.74 | 4.66 unread messages | -0.06 | 4.74 | 4.66 | 32,700 | 23.64 | 0.00 | - |
01/08/68
|
4.70 | 4.72 unread messages | 0.00 | 4.74 | 4.68 | 19,700 | 23.94 | 0.00 | - |
31/07/68
|
4.68 | 4.72 unread messages | +0.02 | 4.72 | 4.68 | 28,900 | 23.94 | 0.00 | - |
30/07/68
|
4.68 | 4.70 unread messages | 0.00 | 4.70 | 4.68 | 33,700 | 23.84 | 0.00 | - |
29/07/68
|
4.68 | 4.70 unread messages | +0.02 | 4.70 | 4.66 | 10,900 | 23.84 | 0.00 | - |
25/07/68
|
4.70 | 4.68 unread messages | -0.02 | 4.72 | 4.66 | 52,700 | 23.74 | 0.00 | - |
24/07/68
|
4.72 | 4.70 unread messages | -0.04 | 4.74 | 4.68 | 12,300 | 23.84 | 0.00 | - |
23/07/68
|
4.72 | 4.74 unread messages | +0.04 | 4.74 | 4.68 | 28,600 | 24.05 | 0.00 | - |
22/07/68
|
4.70 | 4.70 unread messages | -0.04 | 4.74 | 4.70 | 4,700 | 23.84 | 0.00 | - |
21/07/68
|
4.76 | 4.74 unread messages | 0.00 | 4.76 | 4.70 | 40,400 | 24.05 | 0.00 | - |
18/07/68
|
4.72 | 4.74 unread messages | 0.00 | 4.76 | 4.72 | 55,800 | 24.05 | 0.00 | - |
17/07/68
|
4.78 | 4.74 unread messages | 0.00 | 4.78 | 4.70 | 101,100 | 24.05 | 0.00 | - |
16/07/68
|
4.74 | 4.74 unread messages | +0.02 | 4.78 | 4.74 | 28,900 | 24.05 | 0.00 | - |
15/07/68
|
4.72 | 4.72 unread messages | -0.08 | 4.78 | 4.68 | 56,900 | 23.94 | 0.00 | - |
14/07/68
|
4.76 | 4.80 unread messages | +0.02 | 4.80 | 4.72 | 65,600 | 24.35 | 0.00 | - |
11/07/68
|
4.78 | 4.78 unread messages | -0.04 | 4.78 | 4.78 | 1,400 | 24.25 | 0.00 | - |
09/07/68
|
4.72 | 4.82 unread messages | +0.10 | 4.84 | 4.68 | 23,200 | 24.45 | 0.00 | - |
08/07/68
|
4.74 | 4.72 unread messages | +0.04 | 4.74 | 4.66 | 37,200 | 23.94 | 0.00 | - |
07/07/68
|
4.66 | 4.68 unread messages | -0.08 | 4.68 | 4.66 | 300 | 23.74 | 0.00 | - |
04/07/68
|
4.80 | 4.76 unread messages | +0.02 | 4.80 | 4.70 | 126,200 | 24.15 | 0.00 | - |
03/07/68
|
4.72 | 4.74 unread messages | +0.02 | 4.80 | 4.68 | 25,100 | 24.05 | 0.00 | - |
02/07/68
|
4.74 | 4.72 unread messages | -0.02 | 4.78 | 4.72 | 30,500 | 23.94 | 0.00 | - |
01/07/68
|
4.76 | 4.74 unread messages | -0.02 | 4.76 | 4.66 | 32,800 | 24.05 | 0.00 | - |
30/06/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.64 | 200,800 | 24.15 | 0.00 | - |
27/06/68
|
4.76 | 4.76 unread messages | +0.06 | 4.76 | 4.64 | 101,500 | 24.15 | 0.00 | - |
26/06/68
|
4.68 | 4.70 unread messages | +0.02 | 4.78 | 4.66 | 190,000 | 23.84 | 0.00 | - |
25/06/68
|
4.70 | 4.68 unread messages | -0.08 | 4.70 | 4.62 | 48,000 | 23.74 | 0.00 | - |
24/06/68
|
4.58 | 4.76 unread messages | +0.18 | 4.90 | 4.58 | 1,318,600 | 24.15 | 0.00 | - |
23/06/68
|
4.62 | 4.58 unread messages | -0.12 | 4.66 | 4.50 | 284,900 | 23.23 | 0.00 | - |
20/06/68
|
4.76 | 4.70 unread messages | -0.06 | 4.76 | 4.64 | 5,300 | 23.84 | 0.00 | - |
19/06/68
|
4.64 | 4.76 unread messages | +0.02 | 4.78 | 4.58 | 369,300 | 24.15 | 0.00 | - |
18/06/68
|
4.70 | 4.74 unread messages | 0.00 | 4.76 | 4.68 | 147,500 | 24.05 | 0.00 | - |
17/06/68
|
4.64 | 4.74 unread messages | +0.06 | 4.74 | 4.64 | 26,500 | 24.05 | 0.00 | - |
16/06/68
|
4.70 | 4.68 unread messages | -0.12 | 4.76 | 4.62 | 22,200 | 23.74 | 0.00 | - |
13/06/68
|
4.74 | 4.80 unread messages | +0.02 | 4.80 | 4.70 | 37,100 | 24.35 | 0.00 | - |
12/06/68
|
4.62 | 4.78 unread messages | +0.16 | 4.78 | 4.60 | 73,500 | 24.25 | 0.00 | - |
11/06/68
|
4.78 | 4.62 unread messages | -0.16 | 4.78 | 4.62 | 26,000 | 23.44 | 0.00 | - |
10/06/68
|
4.72 | 4.78 unread messages | +0.08 | 4.80 | 4.68 | 119,800 | 24.25 | 0.00 | - |
09/06/68
|
4.72 | 4.70 unread messages | -0.04 | 4.80 | 4.68 | 21,100 | 23.84 | 0.00 | - |
06/06/68
|
4.76 | 4.74 unread messages | -0.02 | 4.80 | 4.74 | 108,800 | 24.05 | 0.00 | - |
05/06/68
|
4.88 | 4.76 unread messages | -0.10 | 4.90 | 4.76 | 67,000 | 24.15 | 0.00 | - |
04/06/68
|
4.90 | 4.86 unread messages | -0.04 | 4.90 | 4.78 | 39,300 | 24.65 | 0.00 | - |
30/05/68
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.84 | 110,200 | 24.86 | 0.00 | - |
29/05/68
|
4.82 | 4.90 unread messages | +0.04 | 4.94 | 4.80 | 153,100 | 24.86 | 0.00 | - |
28/05/68
|
4.78 | 4.86 unread messages | +0.08 | 4.88 | 4.78 | 65,300 | 24.65 | 0.00 | - |
27/05/68
|
4.82 | 4.78 unread messages | -0.10 | 4.84 | 4.78 | 88,100 | 24.25 | 0.00 | - |
26/05/68
|
4.96 | 4.88 unread messages | +0.02 | 4.96 | 4.82 | 12,200 | 24.76 | 0.00 | - |
23/05/68
|
4.88 | 4.86 unread messages | +0.02 | 4.90 | 4.84 | 36,600 | 24.65 | 0.00 | - |
22/05/68
|
4.92 | 4.84 unread messages | -0.06 | 4.96 | 4.82 | 317,500 | 24.55 | 0.00 | - |
21/05/68
|
4.92 | 4.90 unread messages | -0.02 | 4.98 | 4.88 | 779,600 | 24.86 | 0.00 | - |
20/05/68
|
4.96 | 4.92 unread messages | 0.00 | 4.96 | 4.84 | 540,800 | 24.96 | 0.00 | - |
19/05/68
|
4.86 | 4.92 unread messages | +0.04 | 4.94 | 4.76 | 551,900 | 24.96 | 0.00 | - |
16/05/68
|
4.78 | 4.88 unread messages | +0.18 | 4.94 | 4.78 | 985,200 | 24.76 | 0.00 | - |
14/05/68
|
4.76 | 4.84 unread messages | +0.08 | 4.94 | 4.76 | 1,400,500 | 24.55 | 0.00 | - |
13/05/68
|
4.80 | 4.76 unread messages | -0.04 | 4.84 | 4.64 | 269,300 | 26.88 | 0.00 | - |
09/05/68
|
4.66 | 4.80 unread messages | +0.14 | 4.80 | 4.64 | 418,300 | 27.11 | 0.00 | - |
09/05/68
|
4.66 | 4.80 unread messages | +0.14 | 4.80 | 4.64 | 418,300 | 27.11 | 0.00 | - |
08/05/68
|
4.64 | 4.66 unread messages | -0.04 | 4.68 | 4.62 | 117,400 | 26.32 | 0.00 | - |
07/05/68
|
4.62 | 4.70 unread messages | +0.10 | 4.74 | 4.58 | 318,100 | 26.54 | 0.00 | - |
06/05/68
|
4.60 | 4.60 unread messages | -0.04 | 4.64 | 4.60 | 301,300 | 25.98 | 0.00 | - |
02/05/68
|
4.68 | 4.64 unread messages | -0.04 | 4.68 | 4.62 | 358,900 | 26.20 | 0.00 | - |
30/04/68
|
4.70 | 4.68 unread messages | +0.02 | 4.80 | 4.66 | 691,400 | 26.43 | 0.00 | - |
29/04/68
|
4.72 | 4.66 unread messages | -0.04 | 4.76 | 4.64 | 320,100 | 26.32 | 0.00 | - |
28/04/68
|
4.76 | 4.70 unread messages | -0.06 | 4.82 | 4.66 | 457,700 | 26.54 | 0.00 | - |
25/04/68
|
4.74 | 4.76 unread messages | +0.06 | 4.84 | 4.74 | 689,900 | 26.88 | 0.00 | - |
24/04/68
|
4.80 | 4.70 unread messages | -0.06 | 4.80 | 4.70 | 584,200 | 26.54 | 0.00 | - |
23/04/68
|
4.80 | 4.76 unread messages | 0.00 | 4.90 | 4.76 | 750,900 | 26.88 | 0.00 | - |
22/04/68
|
4.76 | 4.76 unread messages | -0.02 | 4.80 | 4.74 | 426,300 | 26.88 | 0.00 | - |
21/04/68
|
4.82 | 4.78 unread messages | -0.04 | 4.98 | 4.76 | 1,150,300 | 26.99 | 0.00 | - |
18/04/68
|
4.72 | 4.82 unread messages | +0.12 | 4.86 | 4.70 | 1,434,500 | 27.22 | 0.00 | - |
17/04/68
|
4.68 | 4.70 unread messages | -0.04 | 4.86 | 4.64 | 2,114,100 | 26.54 | 0.00 | - |
16/04/68
|
4.84 | 4.74 unread messages | -0.04 | 4.96 | 4.68 | 2,047,300 | 26.77 | 0.00 | - |
11/04/68
|
5.10 | 4.78 unread messages | -0.27 | 5.10 | 4.78 | 2,357,600 | 26.99 | 0.00 | - |
10/04/68
|
5.00 | 5.05 unread messages | +0.21 | 5.10 | 4.92 | 5,245,500 | 28.52 | 0.00 | - |
09/04/68
|
4.72 | 4.84 unread messages | +0.22 | 4.92 | 4.70 | 3,086,100 | 27.33 | 0.00 | - |
08/04/68
|
4.66 | 4.62 unread messages | -0.16 | 4.90 | 4.58 | 4,222,600 | 26.09 | 0.00 | - |
04/04/68
|
5.10 | 4.78 unread messages | -0.22 | 5.70 | 4.70 | 53,923,600 | 26.99 | 0.00 | - |
03/04/68
|
4.98 | 5.00 unread messages | -0.05 | 5.10 | 4.88 | 13,983,900 | 28.24 | 0.00 | - |
02/04/68
|
5.25 | 5.05 unread messages | +0.05 | 5.45 | 5.00 | 87,450,400 | 28.52 | 0.00 | - |