ราคาหุ้นย้อนหลัง LTS
ตาราง ราคาหุ้นย้อนหลัง
13.5/5.45
52 Week ต่ำสุด/สูงสุด
36
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/11/67
|
12.70 | 12.60 unread messages | -0.10 | 12.80 | 12.10 | 1,331,300 | 43.86 | 0.00 | 0.00 |
20/11/67
|
13.20 | 12.70 unread messages | -0.40 | 13.20 | 12.50 | 1,964,800 | 44.20 | 0.00 | 0.00 |
19/11/67
|
13.40 | 13.10 unread messages | -0.50 | 14.50 | 12.80 | 3,639,300 | 45.60 | 0.00 | 0.00 |
18/11/67
|
12.60 | 13.60 unread messages | +1.10 | 13.70 | 12.50 | 2,948,100 | 47.34 | 0.00 | 0.00 |
15/11/67
|
12.80 | 12.50 unread messages | +0.20 | 13.40 | 11.90 | 1,789,600 | 43.51 | 0.00 | 0.00 |
14/11/67
|
12.00 | 12.30 unread messages | +0.40 | 12.50 | 11.60 | 594,500 | 47.21 | 0.00 | 0.00 |
13/11/67
|
12.10 | 11.90 unread messages | -0.20 | 12.40 | 11.90 | 321,800 | 45.68 | 0.00 | 0.00 |
12/11/67
|
12.80 | 12.10 unread messages | -0.70 | 13.10 | 11.80 | 1,270,100 | 46.44 | 0.00 | 0.00 |
11/11/67
|
13.30 | 12.80 unread messages | -0.30 | 13.30 | 12.70 | 1,357,600 | 49.13 | 0.00 | 0.00 |
08/11/67
|
12.80 | 13.10 unread messages | +0.30 | 13.40 | 12.80 | 1,377,300 | 50.28 | 0.00 | 0.00 |
07/11/67
|
13.00 | 12.80 unread messages | -0.40 | 13.50 | 12.60 | 1,556,800 | 49.13 | 0.00 | 0.00 |
06/11/67
|
13.40 | 13.20 unread messages | +0.10 | 13.60 | 12.90 | 2,880,700 | 50.67 | 0.00 | 0.00 |
05/11/67
|
12.70 | 13.10 unread messages | +0.40 | 14.10 | 12.70 | 6,176,500 | 50.28 | 0.00 | 0.00 |
04/11/67
|
12.10 | 12.70 unread messages | +0.80 | 12.80 | 12.10 | 2,141,700 | 48.75 | 0.00 | 0.00 |
01/11/67
|
11.70 | 11.90 unread messages | -0.10 | 12.60 | 11.60 | 3,045,700 | 45.68 | 0.00 | 0.00 |
31/10/67
|
11.10 | 12.00 unread messages | +0.90 | 12.20 | 11.10 | 2,079,500 | 46.06 | 0.00 | 0.00 |
30/10/67
|
11.30 | 11.10 unread messages | +0.10 | 11.40 | 11.00 | 495,800 | 42.61 | 0.00 | 0.00 |
29/10/67
|
11.50 | 11.00 unread messages | -0.40 | 11.70 | 11.00 | 632,900 | 42.22 | 0.00 | 0.00 |
28/10/67
|
11.70 | 11.40 unread messages | -0.20 | 11.80 | 11.40 | 954,900 | 43.76 | 0.00 | 0.00 |
25/10/67
|
11.50 | 11.60 unread messages | +0.30 | 11.90 | 11.20 | 2,633,100 | 44.52 | 0.00 | 0.00 |
24/10/67
|
10.30 | 11.30 unread messages | +1.00 | 11.60 | 10.20 | 5,256,400 | 43.37 | 0.00 | 0.00 |
22/10/67
|
10.40 | 10.30 unread messages | -0.20 | 10.70 | 10.20 | 461,800 | 39.53 | 0.00 | 0.00 |
21/10/67
|
10.50 | 10.50 unread messages | +0.30 | 11.00 | 10.40 | 1,810,100 | 40.30 | 0.00 | 0.00 |
18/10/67
|
10.50 | 10.20 unread messages | -0.30 | 10.50 | 10.10 | 404,200 | 39.15 | 0.00 | 0.00 |
17/10/67
|
10.60 | 10.50 unread messages | 0.00 | 10.80 | 10.30 | 735,500 | 40.30 | 0.00 | 0.00 |
16/10/67
|
9.85 | 10.50 unread messages | +0.65 | 10.70 | 9.85 | 2,628,300 | 40.30 | 0.00 | 0.00 |
15/10/67
|
12.70 | 9.85 unread messages | -2.45 | 12.70 | 9.80 | 5,526,900 | 37.81 | 0.00 | 0.00 |
11/10/67
|
12.60 | 12.30 unread messages | -0.40 | 13.10 | 12.10 | 1,617,600 | 47.21 | 0.00 | 0.00 |
10/10/67
|
11.50 | 12.70 unread messages | +1.30 | 13.50 | 11.30 | 4,572,100 | 48.75 | 0.00 | 0.00 |
09/10/67
|
11.00 | 11.40 unread messages | +0.50 | 11.70 | 11.00 | 1,297,000 | 43.76 | 0.00 | 0.00 |
08/10/67
|
11.60 | 10.90 unread messages | -0.90 | 12.10 | 10.70 | 2,602,700 | 41.84 | 0.00 | 0.00 |
07/10/67
|
11.20 | 11.80 unread messages | +0.80 | 12.30 | 10.90 | 3,153,300 | 45.29 | 0.00 | 0.00 |
04/10/67
|
11.10 | 11.00 unread messages | -0.10 | 11.20 | 10.60 | 768,000 | 42.22 | 0.00 | 0.00 |
03/10/67
|
10.90 | 11.10 unread messages | +0.20 | 11.50 | 10.60 | 833,700 | 42.61 | 0.00 | 0.00 |
02/10/67
|
11.30 | 10.90 unread messages | -0.40 | 11.40 | 10.70 | 450,200 | 41.84 | 0.00 | 0.00 |
01/10/67
|
11.30 | 11.30 unread messages | +0.10 | 11.30 | 10.90 | 109,400 | 43.37 | 0.00 | 0.00 |
30/09/67
|
10.50 | 11.20 unread messages | +0.70 | 11.40 | 10.50 | 660,400 | 42.99 | 0.00 | 0.00 |
27/09/67
|
10.20 | 10.50 unread messages | +0.20 | 10.50 | 10.10 | 362,900 | 40.30 | 0.00 | 0.00 |
26/09/67
|
10.20 | 10.30 unread messages | +0.10 | 10.40 | 10.00 | 368,900 | 39.53 | 0.00 | 0.00 |
25/09/67
|
10.50 | 10.20 unread messages | -0.40 | 10.60 | 9.55 | 1,076,400 | 39.15 | 0.00 | 0.00 |
24/09/67
|
11.00 | 10.60 unread messages | -0.40 | 11.10 | 10.60 | 763,900 | 40.69 | 0.00 | 0.00 |
23/09/67
|
11.40 | 11.00 unread messages | -0.40 | 11.50 | 10.60 | 877,000 | 42.22 | 0.00 | 0.00 |
20/09/67
|
12.00 | 11.40 unread messages | -0.30 | 12.00 | 11.10 | 859,700 | 43.76 | 0.00 | 0.00 |
19/09/67
|
11.00 | 11.70 unread messages | +0.70 | 11.90 | 10.90 | 1,648,300 | 44.91 | 0.00 | 0.00 |
18/09/67
|
11.30 | 11.00 unread messages | -0.10 | 11.30 | 10.60 | 765,200 | 42.22 | 0.00 | 0.00 |
17/09/67
|
10.50 | 11.10 unread messages | +0.60 | 11.40 | 10.30 | 1,952,900 | 42.61 | 0.00 | 0.00 |
16/09/67
|
11.00 | 10.50 unread messages | -0.30 | 11.20 | 10.50 | 1,048,000 | 40.30 | 0.00 | 0.00 |
13/09/67
|
10.50 | 10.80 unread messages | -0.10 | 10.90 | 10.10 | 3,307,700 | 41.45 | 0.00 | 0.00 |
12/09/67
|
9.45 | 10.90 unread messages | +1.45 | 11.60 | 9.05 | 15,168,600 | 41.84 | 0.00 | 0.00 |
11/09/67
|
9.35 | 9.45 unread messages | -0.05 | 9.75 | 8.80 | 6,888,400 | 36.27 | 0.00 | 0.00 |
10/09/67
|
9.85 | 9.50 unread messages | -0.15 | 9.85 | 9.25 | 7,032,700 | 36.46 | 0.00 | 0.00 |
09/09/67
|
8.30 | 9.65 unread messages | +2.25 | 9.65 | 8.25 | 13,788,400 | 37.04 | 0.00 | 0.00 |
06/09/67
|
7.75 | 7.40 unread messages | -0.20 | 7.90 | 7.40 | 1,932,700 | 28.40 | 0.00 | 0.00 |
05/09/67
|
7.80 | 7.60 unread messages | -0.15 | 8.25 | 7.60 | 2,659,700 | 29.17 | 0.00 | 0.00 |
04/09/67
|
7.80 | 7.75 unread messages | -0.20 | 8.15 | 7.70 | 2,215,500 | 29.75 | 0.00 | 0.00 |
03/09/67
|
8.20 | 7.95 unread messages | -0.25 | 8.20 | 7.50 | 2,196,500 | 30.51 | 0.00 | 0.00 |
02/09/67
|
8.05 | 8.20 unread messages | +0.05 | 8.55 | 7.50 | 8,785,700 | 31.47 | 0.00 | 0.00 |
30/08/67
|
6.25 | 8.15 unread messages | +1.90 | 8.15 | 6.20 | 6,555,600 | 31.28 | 0.00 | 0.00 |
29/08/67
|
6.00 | 6.25 unread messages | +0.40 | 6.50 | 6.00 | 1,578,500 | 23.99 | 0.00 | 0.00 |
28/08/67
|
6.05 | 5.85 unread messages | -0.20 | 6.05 | 5.80 | 140,600 | 22.45 | 0.00 | 0.00 |
27/08/67
|
5.65 | 6.05 unread messages | +0.45 | 6.10 | 5.65 | 643,000 | 23.22 | 0.00 | 0.00 |
26/08/67
|
5.80 | 5.60 unread messages | -0.10 | 5.80 | 5.45 | 652,100 | 21.49 | 0.00 | 0.00 |
23/08/67
|
5.80 | 5.70 unread messages | -0.05 | 5.85 | 5.70 | 316,600 | 21.88 | 0.00 | 0.00 |
22/08/67
|
6.05 | 5.75 unread messages | -0.30 | 6.05 | 5.70 | 470,100 | 22.07 | 0.00 | 0.00 |
21/08/67
|
6.00 | 6.05 unread messages | +0.05 | 6.10 | 5.95 | 518,800 | 23.22 | 0.00 | 0.00 |
20/08/67
|
6.00 | 6.00 unread messages | +0.05 | 6.35 | 5.90 | 1,360,800 | 23.03 | 0.00 | 0.00 |
19/08/67
|
5.95 | 5.95 unread messages | 0.00 | 6.20 | 5.90 | 467,200 | 22.84 | 0.00 | 0.00 |
16/08/67
|
6.00 | 5.95 unread messages | 0.00 | 6.05 | 5.85 | 175,200 | 22.84 | 0.00 | 0.00 |
15/08/67
|
6.15 | 5.95 unread messages | 0.00 | 6.20 | 5.90 | 236,000 | 22.84 | 0.00 | 0.00 |
14/08/67
|
5.80 | 5.95 unread messages | +0.30 | 6.05 | 5.70 | 331,800 | 33.86 | 0.00 | 0.00 |
13/08/67
|
5.85 | 5.65 unread messages | -0.05 | 5.85 | 5.55 | 186,000 | 32.15 | 0.00 | 0.00 |
09/08/67
|
6.05 | 5.70 unread messages | -0.25 | 6.10 | 5.70 | 421,800 | 32.44 | 0.00 | 0.00 |
08/08/67
|
6.00 | 5.95 unread messages | 0.00 | 6.20 | 5.90 | 205,100 | 33.86 | 0.00 | 0.00 |
07/08/67
|
6.00 | 5.95 unread messages | +0.05 | 6.25 | 5.90 | 516,200 | 33.86 | 0.00 | 0.00 |
06/08/67
|
6.05 | 5.90 unread messages | 0.00 | 6.05 | 5.90 | 146,900 | 33.58 | 0.00 | 0.00 |
05/08/67
|
6.00 | 5.90 unread messages | -0.50 | 6.15 | 5.85 | 934,400 | 33.58 | 0.00 | 0.00 |
02/08/67
|
6.55 | 6.40 unread messages | -0.15 | 6.60 | 6.15 | 574,000 | 36.42 | 0.00 | 0.00 |
01/08/67
|
6.75 | 6.55 unread messages | -0.30 | 6.80 | 6.55 | 183,500 | 37.28 | 0.00 | 0.00 |
31/07/67
|
6.75 | 6.85 unread messages | +0.10 | 6.95 | 6.75 | 363,800 | 38.98 | 0.00 | 0.00 |
30/07/67
|
6.75 | 6.75 unread messages | +0.05 | 6.90 | 6.75 | 403,700 | 38.41 | 0.00 | 0.00 |
26/07/67
|
6.65 | 6.70 unread messages | +0.20 | 6.80 | 6.60 | 584,100 | 38.13 | 0.00 | 0.00 |
25/07/67
|
6.90 | 6.50 unread messages | -0.40 | 7.00 | 6.45 | 723,300 | 36.99 | 0.00 | 0.00 |
24/07/67
|
7.00 | 6.90 unread messages | +0.05 | 7.45 | 6.85 | 891,000 | 39.27 | 0.00 | 0.00 |
23/07/67
|
7.50 | 6.85 unread messages | -0.65 | 7.60 | 6.70 | 990,100 | 38.98 | 0.00 | 0.00 |
19/07/67
|
7.75 | 7.50 unread messages | -0.10 | 7.75 | 7.45 | 453,800 | 42.68 | 0.00 | 0.00 |
18/07/67
|
7.75 | 7.60 unread messages | +0.10 | 7.75 | 7.50 | 748,100 | 43.25 | 0.00 | 0.00 |
17/07/67
|
7.55 | 7.50 unread messages | +0.05 | 7.75 | 7.50 | 1,066,700 | 42.68 | 0.00 | 0.00 |
16/07/67
|
8.75 | 7.45 unread messages | -1.20 | 8.90 | 7.40 | 4,978,100 | 42.40 | 0.00 | 0.00 |
15/07/67
|
8.60 | 8.65 unread messages | -0.15 | 8.80 | 8.40 | 1,897,900 | 49.23 | 0.00 | 0.00 |
12/07/67
|
8.10 | 8.80 unread messages | +0.65 | 8.80 | 8.05 | 5,613,600 | 50.08 | 0.00 | 0.00 |
11/07/67
|
7.95 | 8.15 unread messages | +0.30 | 8.25 | 7.80 | 1,727,100 | 46.38 | 0.00 | 0.00 |
10/07/67
|
8.20 | 7.85 unread messages | -0.10 | 8.30 | 7.85 | 1,561,500 | 44.67 | 0.00 | 0.00 |
09/07/67
|
7.95 | 7.95 unread messages | 0.00 | 8.15 | 7.80 | 543,000 | 45.24 | 0.00 | 0.00 |
08/07/67
|
8.05 | 7.95 unread messages | -0.05 | 8.05 | 7.90 | 210,000 | 45.24 | 0.00 | 0.00 |
05/07/67
|
7.75 | 8.00 unread messages | +0.30 | 8.20 | 7.75 | 932,900 | 45.53 | 0.00 | 0.00 |
04/07/67
|
7.85 | 7.70 unread messages | +0.05 | 8.10 | 7.70 | 737,500 | 43.82 | 0.00 | 0.00 |
03/07/67
|
7.60 | 7.65 unread messages | +0.10 | 8.00 | 7.60 | 322,500 | 43.54 | 0.00 | 0.00 |
02/07/67
|
8.15 | 7.55 unread messages | -0.60 | 8.25 | 7.55 | 504,400 | 42.97 | 0.00 | 0.00 |
01/07/67
|
8.10 | 8.15 unread messages | -0.05 | 8.25 | 8.10 | 172,900 | 46.38 | 0.00 | 0.00 |
28/06/67
|
8.60 | 8.20 unread messages | -0.40 | 8.60 | 7.85 | 1,458,900 | 46.67 | 0.00 | 0.00 |
27/06/67
|
8.30 | 8.60 unread messages | +0.20 | 8.65 | 8.25 | 1,530,500 | 48.94 | 0.00 | 0.00 |
26/06/67
|
7.60 | 8.40 unread messages | +0.75 | 8.40 | 7.60 | 3,118,200 | 47.80 | 0.00 | 0.00 |
25/06/67
|
7.70 | 7.65 unread messages | -0.05 | 7.80 | 7.55 | 540,000 | 43.54 | 0.00 | 0.00 |
24/06/67
|
7.60 | 7.70 unread messages | 0.00 | 7.80 | 7.55 | 570,500 | 43.82 | 0.00 | 0.00 |
21/06/67
|
7.70 | 7.70 unread messages | +0.45 | 7.85 | 7.35 | 1,456,000 | 43.82 | 0.00 | 0.00 |
20/06/67
|
7.20 | 7.25 unread messages | 0.00 | 7.35 | 7.05 | 501,500 | 41.26 | 0.00 | 0.00 |
19/06/67
|
7.95 | 7.25 unread messages | -0.65 | 7.95 | 6.00 | 5,404,200 | 41.26 | 0.00 | 0.00 |
18/06/67
|
8.15 | 7.90 unread messages | -0.20 | 8.35 | 7.90 | 1,924,400 | 44.96 | 0.00 | 0.00 |
17/06/67
|
8.15 | 8.10 unread messages | -0.10 | 8.25 | 8.00 | 1,082,600 | 46.10 | 0.00 | 0.00 |
14/06/67
|
8.05 | 8.20 unread messages | +0.15 | 8.65 | 8.05 | 3,842,500 | 46.67 | 0.00 | 0.00 |
13/06/67
|
8.35 | 8.05 unread messages | -0.20 | 8.40 | 8.00 | 1,300,200 | 45.81 | 0.00 | 0.00 |
12/06/67
|
8.55 | 8.25 unread messages | -0.30 | 8.60 | 7.90 | 2,896,800 | 46.95 | 0.00 | 0.00 |
11/06/67
|
8.35 | 8.55 unread messages | +0.25 | 8.55 | 8.30 | 1,747,300 | 48.66 | 0.00 | 0.00 |
10/06/67
|
9.00 | 8.30 unread messages | -0.35 | 9.10 | 8.05 | 6,696,100 | 47.23 | 0.00 | 0.00 |
07/06/67
|
8.60 | 8.65 unread messages | 0.00 | 8.90 | 8.50 | 2,820,600 | 49.23 | 0.00 | 0.00 |
06/06/67
|
8.95 | 8.65 unread messages | -0.10 | 9.50 | 8.45 | 13,532,600 | 49.23 | 0.00 | 0.00 |
06/06/67
|
8.95 | 8.65 unread messages | -0.10 | 9.50 | 8.45 | 13,532,600 | 49.23 | 0.00 | 0.00 |
06/06/67
|
8.95 | 8.65 unread messages | -0.10 | 9.50 | 8.45 | 13,532,600 | 49.23 | 0.00 | 0.00 |
05/06/67
|
8.90 | 8.75 unread messages | -0.10 | 9.05 | 8.35 | 4,973,800 | 49.80 | 0.00 | 0.00 |
04/06/67
|
7.95 | 8.85 unread messages | +1.00 | 9.20 | 7.90 | 14,600,400 | 50.36 | 0.00 | 0.00 |
31/05/67
|
8.40 | 7.85 unread messages | -0.35 | 8.45 | 7.70 | 4,847,100 | 44.67 | 0.00 | 0.00 |
30/05/67
|
8.70 | 8.20 unread messages | -0.30 | 9.00 | 7.85 | 5,753,100 | 46.67 | 0.00 | 0.00 |
29/05/67
|
9.10 | 8.50 unread messages | -0.40 | 9.25 | 8.50 | 4,135,500 | 48.37 | 0.00 | 0.00 |
28/05/67
|
9.15 | 8.90 unread messages | -0.15 | 9.45 | 8.90 | 4,632,600 | 50.65 | 0.00 | 0.00 |
27/05/67
|
9.50 | 9.05 unread messages | +0.20 | 9.65 | 8.90 | 7,444,300 | 51.50 | 0.00 | 0.00 |
24/05/67
|
9.45 | 8.85 unread messages | -0.50 | 10.10 | 8.85 | 21,317,100 | 50.36 | 0.00 | 0.00 |
23/05/67
|
7.80 | 9.35 unread messages | +1.45 | 9.95 | 7.75 | 45,688,700 | 53.21 | 0.00 | 0.00 |
21/05/67
|
8.90 | 7.90 unread messages | -1.35 | 9.10 | 7.90 | 20,838,400 | 44.96 | 0.00 | 0.00 |
20/05/67
|
10.30 | 9.25 unread messages | +0.20 | 10.60 | 8.85 | 54,018,300 | 52.64 | 0.00 | 0.00 |