ราคาหุ้นย้อนหลัง LTS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
2.34 | 2.36 unread messages | +0.04 | 2.44 | 2.32 | 1,394,600 | -100.00 | 0.00 | - |
16/03/69
|
2.40 | 2.32 unread messages | -0.04 | 2.48 | 2.32 | 1,795,200 | -100.00 | 0.00 | - |
13/03/69
|
2.28 | 2.36 unread messages | +0.04 | 2.46 | 2.24 | 2,356,900 | -100.00 | 0.00 | - |
12/03/69
|
2.18 | 2.32 unread messages | +0.10 | 2.44 | 2.16 | 3,539,000 | -100.00 | 0.00 | - |
11/03/69
|
2.04 | 2.22 unread messages | +0.20 | 2.36 | 2.04 | 6,023,600 | -100.00 | 0.00 | - |
10/03/69
|
2.04 | 2.02 unread messages | +0.02 | 2.10 | 1.98 | 869,800 | -100.00 | 0.00 | - |
09/03/69
|
1.98 | 2.00 unread messages | -0.10 | 2.02 | 1.92 | 792,900 | -100.00 | 0.00 | - |
06/03/69
|
1.97 | 2.10 unread messages | +0.12 | 2.20 | 1.94 | 1,666,000 | -100.00 | 0.00 | - |
05/03/69
|
2.04 | 1.98 unread messages | +0.02 | 2.06 | 1.93 | 1,067,500 | -100.00 | 0.00 | - |
04/03/69
|
1.99 | 1.96 unread messages | -0.32 | 2.14 | 1.84 | 2,935,000 | -100.00 | 0.00 | - |
02/03/69
|
2.30 | 2.28 unread messages | -0.48 | 2.42 | 2.28 | 3,896,100 | -100.00 | 0.00 | - |
27/02/69
|
2.90 | 2.76 unread messages | -0.16 | 2.90 | 2.74 | 2,000,600 | 10.15 | 0.00 | - |
26/02/69
|
2.86 | 2.92 unread messages | +0.06 | 2.96 | 2.86 | 1,605,600 | 10.74 | 0.00 | - |
25/02/69
|
2.78 | 2.86 unread messages | +0.10 | 2.98 | 2.78 | 3,628,200 | 10.52 | 0.00 | - |
24/02/69
|
2.74 | 2.76 unread messages | 0.00 | 2.76 | 2.70 | 1,015,700 | 10.15 | 0.00 | - |
23/02/69
|
2.92 | 2.76 unread messages | -0.16 | 3.00 | 2.70 | 4,326,200 | 10.15 | 0.00 | - |
20/02/69
|
3.06 | 2.92 unread messages | -0.14 | 3.06 | 2.86 | 4,723,300 | 10.74 | 0.00 | - |
19/02/69
|
3.08 | 3.06 unread messages | 0.00 | 3.10 | 2.96 | 4,636,500 | 11.25 | 0.00 | - |
18/02/69
|
3.14 | 3.06 unread messages | -0.02 | 3.16 | 3.04 | 6,652,900 | 11.25 | 0.00 | - |
17/02/69
|
3.04 | 3.08 unread messages | +0.06 | 3.16 | 3.02 | 7,781,400 | 11.33 | 0.00 | - |
16/02/69
|
3.16 | 3.02 unread messages | -0.08 | 3.20 | 3.02 | 5,622,000 | 11.11 | 0.00 | - |
13/02/69
|
2.78 | 3.10 unread messages | +0.46 | 3.34 | 2.74 | 23,955,500 | 11.40 | 0.00 | - |
12/02/69
|
2.58 | 2.64 unread messages | +0.10 | 2.68 | 2.54 | 3,190,300 | 9.71 | 0.00 | - |
11/02/69
|
2.58 | 2.54 unread messages | +0.08 | 2.84 | 2.54 | 7,724,600 | 9.34 | 0.00 | - |
10/02/69
|
2.46 | 2.46 unread messages | +0.02 | 2.50 | 2.40 | 620,600 | 9.05 | 0.00 | - |
09/02/69
|
2.46 | 2.44 unread messages | +0.04 | 2.50 | 2.40 | 1,488,800 | 8.97 | 0.00 | - |
06/02/69
|
2.44 | 2.40 unread messages | -0.04 | 2.44 | 2.36 | 268,600 | 8.83 | 0.00 | - |
05/02/69
|
2.50 | 2.44 unread messages | -0.04 | 2.50 | 2.34 | 479,000 | 8.97 | 0.00 | - |
04/02/69
|
2.54 | 2.48 unread messages | -0.04 | 2.56 | 2.40 | 618,200 | 9.12 | 0.00 | - |
03/02/69
|
2.56 | 2.52 unread messages | +0.02 | 2.66 | 2.50 | 953,900 | 9.27 | 0.00 | - |
02/02/69
|
2.50 | 2.50 unread messages | -0.06 | 2.66 | 2.46 | 1,645,200 | 9.19 | 0.00 | - |
30/01/69
|
2.32 | 2.56 unread messages | +0.28 | 2.66 | 2.32 | 5,269,400 | 9.41 | 0.00 | - |
29/01/69
|
2.48 | 2.28 unread messages | -0.16 | 2.48 | 2.28 | 621,800 | 8.38 | 0.00 | - |
28/01/69
|
2.24 | 2.44 unread messages | +0.20 | 2.80 | 2.20 | 1,605,800 | 8.97 | 0.00 | - |
27/01/69
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.20 | 65,600 | 8.24 | 0.00 | - |
26/01/69
|
2.22 | 2.20 unread messages | -0.02 | 2.22 | 2.16 | 64,300 | 8.09 | 0.00 | - |
23/01/69
|
2.26 | 2.22 unread messages | -0.02 | 2.28 | 2.20 | 63,800 | 8.16 | 0.00 | - |
22/01/69
|
2.22 | 2.24 unread messages | +0.02 | 2.30 | 2.22 | 130,600 | 8.24 | 0.00 | - |
21/01/69
|
2.32 | 2.22 unread messages | -0.08 | 2.32 | 2.20 | 137,700 | 8.16 | 0.00 | - |
20/01/69
|
2.22 | 2.30 unread messages | +0.06 | 2.34 | 2.22 | 230,200 | 8.46 | 0.00 | - |
19/01/69
|
2.24 | 2.24 unread messages | +0.02 | 2.26 | 2.20 | 55,100 | 8.24 | 0.00 | - |
16/01/69
|
2.26 | 2.22 unread messages | -0.04 | 2.28 | 2.20 | 190,600 | 8.16 | 0.00 | - |
15/01/69
|
2.38 | 2.26 unread messages | -0.14 | 2.38 | 2.20 | 966,700 | 8.31 | 0.00 | - |
14/01/69
|
2.40 | 2.40 unread messages | 0.00 | 2.40 | 2.26 | 523,100 | 8.83 | 0.00 | - |
13/01/69
|
2.46 | 2.40 unread messages | -0.04 | 2.46 | 2.40 | 436,300 | 8.83 | 0.00 | - |
12/01/69
|
2.60 | 2.44 unread messages | -0.14 | 2.60 | 2.40 | 554,600 | 8.97 | 0.00 | - |
09/01/69
|
2.56 | 2.58 unread messages | +0.04 | 2.78 | 2.56 | 569,500 | 9.49 | 0.00 | - |
08/01/69
|
2.56 | 2.54 unread messages | -0.02 | 2.56 | 2.54 | 101,500 | 9.34 | 0.00 | - |
07/01/69
|
2.54 | 2.56 unread messages | +0.02 | 2.62 | 2.54 | 166,000 | 9.41 | 0.00 | - |
06/01/69
|
2.58 | 2.54 unread messages | -0.04 | 2.58 | 2.54 | 54,200 | 9.34 | 0.00 | - |
05/01/69
|
2.56 | 2.58 unread messages | +0.02 | 2.58 | 2.54 | 22,400 | 9.49 | 0.00 | - |