ราคาหุ้นย้อนหลัง M-STOR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
07/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
03/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
01/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
31/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.56 | - |
24/03/69
|
7.55 | 7.55 unread messages | +0.05 | 7.55 | 7.55 | 100 | 0.00 | 5.56 | - |
23/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.60 | - |
20/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.60 | - |
19/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.60 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.60 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.60 | - |
16/03/69
|
7.30 | 7.50 unread messages | +0.35 | 7.50 | 7.30 | 5,000 | 0.00 | 5.87 | - |
13/03/69
|
7.15 | 7.15 unread messages | -0.25 | 7.15 | 7.15 | 300 | 0.00 | 5.87 | - |
12/03/69
|
7.40 | 7.40 unread messages | +0.10 | 7.40 | 7.40 | 1,000 | 0.00 | 5.68 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.75 | - |
10/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.75 | - |
09/03/69
|
7.60 | 7.30 unread messages | -0.20 | 7.60 | 7.25 | 6,900 | 0.00 | 5.75 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.60 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.60 | - |
04/03/69
|
7.50 | 7.50 unread messages | +0.10 | 7.50 | 7.50 | 5,500 | 0.00 | 5.87 | - |
02/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.95 | - |
27/02/69
|
7.25 | 7.40 unread messages | +0.15 | 7.40 | 7.20 | 12,000 | 0.00 | 5.95 | - |
26/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 800 | 0.00 | 6.07 | - |
25/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 800 | 0.00 | 6.07 | - |
24/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 1,000 | 0.00 | 6.07 | - |
23/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 5,300 | 0.00 | 6.07 | - |
20/02/69
|
7.25 | 7.25 unread messages | +0.05 | 7.25 | 7.25 | 200 | 0.00 | 6.07 | - |
19/02/69
|
7.00 | 7.20 unread messages | +0.20 | 7.20 | 7.00 | 500 | 0.00 | 6.11 | - |
18/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.29 | - |
17/02/69
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 7.00 | 98,900 | 0.00 | 6.29 | - |
16/02/69
|
7.05 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 15,200 | 0.00 | 6.29 | - |
13/02/69
|
7.20 | 7.05 unread messages | -0.15 | 7.20 | 7.05 | 30,600 | 0.00 | 6.24 | - |
12/02/69
|
7.05 | 7.20 unread messages | +0.20 | 7.20 | 7.05 | 72,400 | 0.00 | 6.11 | - |
11/02/69
|
7.10 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 14,600 | 0.00 | 6.29 | - |
10/02/69
|
7.05 | 7.05 unread messages | +0.05 | 7.15 | 7.05 | 31,100 | 0.00 | 6.24 | - |
09/02/69
|
7.25 | 7.00 unread messages | 0.00 | 7.25 | 7.00 | 28,500 | 0.00 | 6.29 | - |
06/02/69
|
7.00 | 7.00 unread messages | -0.30 | 7.40 | 7.00 | 32,800 | 0.00 | 6.29 | - |
05/02/69
|
7.00 | 7.30 unread messages | -0.05 | 7.30 | 7.00 | 800 | 0.00 | 6.03 | - |
04/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.99 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.99 | - |
02/02/69
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.35 | 300 | 0.00 | 5.99 | - |
30/01/69
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.35 | 100 | 0.00 | 5.99 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.99 | - |
28/01/69
|
7.10 | 7.35 unread messages | +0.25 | 7.35 | 7.10 | 9,500 | 0.00 | 5.99 | - |
27/01/69
|
7.20 | 7.10 unread messages | -0.10 | 7.20 | 7.10 | 2,100 | 0.00 | 6.20 | - |
26/01/69
|
7.50 | 7.20 unread messages | -0.20 | 7.50 | 7.15 | 3,400 | 0.00 | 6.11 | - |
23/01/69
|
7.40 | 7.40 unread messages | +0.15 | 7.40 | 7.40 | 3,500 | 0.00 | 5.95 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.07 | - |
21/01/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 500 | 0.00 | 6.07 | - |
20/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.07 | - |
19/01/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 5,500 | 0.00 | 6.07 | - |
16/01/69
|
8.05 | 7.25 unread messages | -0.95 | 8.10 | 7.25 | 5,700 | 0.00 | 6.07 | - |
15/01/69
|
8.10 | 8.20 unread messages | +0.05 | 8.20 | 8.10 | 4,100 | 0.00 | 5.37 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.40 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.40 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.40 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.40 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.40 | - |
07/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.40 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.40 | - |
05/01/69
|
8.00 | 8.15 unread messages | +0.15 | 8.15 | 7.35 | 3,400 | 0.00 | 5.40 | - |