ราคาหุ้นย้อนหลัง M
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
19.70 | 19.30 unread messages | -0.30 | 19.90 | 19.30 | 2,401,400 | 20.81 | 5.18 | - |
17/03/69
|
19.50 | 19.60 unread messages | +0.40 | 20.40 | 19.40 | 8,185,800 | 21.14 | 5.10 | - |
16/03/69
|
19.20 | 19.20 unread messages | +0.20 | 19.80 | 19.10 | 5,057,700 | 20.49 | 5.26 | - |
13/03/69
|
19.90 | 19.00 unread messages | -0.90 | 19.90 | 19.00 | 4,007,300 | 20.49 | 5.26 | - |
12/03/69
|
19.80 | 19.90 unread messages | -0.10 | 20.10 | 19.70 | 4,165,100 | 21.46 | 5.03 | - |
11/03/69
|
19.40 | 20.00 unread messages | +0.80 | 20.50 | 19.40 | 6,701,700 | 21.57 | 5.00 | - |
10/03/69
|
19.90 | 19.20 unread messages | -0.40 | 19.90 | 19.10 | 4,204,100 | 20.70 | 5.21 | - |
09/03/69
|
18.40 | 19.60 unread messages | +0.30 | 19.60 | 18.00 | 4,490,400 | 21.14 | 5.10 | - |
06/03/69
|
18.90 | 19.30 unread messages | +0.20 | 19.30 | 18.80 | 2,237,200 | 20.81 | 5.18 | - |
05/03/69
|
19.70 | 19.10 unread messages | +0.10 | 19.70 | 18.80 | 4,452,800 | 20.60 | 5.24 | - |
04/03/69
|
19.70 | 19.00 unread messages | -1.70 | 19.90 | 18.50 | 7,477,100 | 20.49 | 5.26 | - |
02/03/69
|
21.50 | 20.70 unread messages | -1.60 | 21.90 | 20.70 | 6,507,700 | 22.32 | 4.83 | - |
27/02/69
|
22.20 | 22.30 unread messages | -1.50 | 22.50 | 21.00 | 20,303,200 | 24.05 | 4.48 | - |
26/02/69
|
23.90 | 23.80 unread messages | 0.00 | 24.10 | 23.40 | 3,298,900 | 19.75 | 6.33 | - |
25/02/69
|
24.40 | 23.80 unread messages | -0.20 | 24.50 | 23.70 | 5,202,600 | 19.75 | 6.33 | - |
24/02/69
|
23.10 | 24.00 unread messages | +1.00 | 24.10 | 22.60 | 7,359,000 | 19.92 | 6.28 | - |
23/02/69
|
24.40 | 23.00 unread messages | -1.10 | 24.70 | 22.40 | 9,086,700 | 19.09 | 6.55 | - |
20/02/69
|
24.30 | 24.10 unread messages | -0.20 | 24.80 | 23.70 | 8,215,200 | 20.00 | 6.25 | - |
19/02/69
|
23.10 | 24.30 unread messages | +1.40 | 25.25 | 23.10 | 12,676,900 | 20.17 | 6.20 | - |
18/02/69
|
21.30 | 22.90 unread messages | +1.60 | 23.30 | 21.30 | 13,983,800 | 19.01 | 6.58 | - |
17/02/69
|
20.30 | 21.30 unread messages | +1.20 | 21.30 | 20.10 | 8,001,600 | 17.68 | 7.07 | - |
16/02/69
|
20.20 | 20.10 unread messages | -0.10 | 20.40 | 20.10 | 2,158,400 | 16.68 | 7.50 | - |
13/02/69
|
20.40 | 20.20 unread messages | -0.40 | 20.60 | 19.90 | 5,296,700 | 16.77 | 7.46 | - |
12/02/69
|
20.20 | 20.60 unread messages | -0.10 | 20.60 | 19.80 | 6,608,500 | 17.10 | 7.31 | - |
11/02/69
|
21.00 | 20.70 unread messages | -0.50 | 21.00 | 20.60 | 4,270,300 | 17.18 | 7.28 | - |
10/02/69
|
21.30 | 21.20 unread messages | +0.60 | 21.60 | 21.00 | 6,062,500 | 17.60 | 7.11 | - |
09/02/69
|
20.90 | 20.60 unread messages | 0.00 | 21.00 | 20.50 | 3,887,400 | 17.10 | 7.31 | - |
06/02/69
|
20.50 | 20.60 unread messages | 0.00 | 20.90 | 20.50 | 3,486,800 | 17.10 | 7.31 | - |
05/02/69
|
20.40 | 20.60 unread messages | +0.10 | 21.10 | 20.30 | 7,779,900 | 17.10 | 7.31 | - |
04/02/69
|
20.70 | 20.50 unread messages | 0.00 | 20.80 | 20.10 | 7,517,100 | 17.01 | 7.35 | - |
03/02/69
|
18.90 | 20.50 unread messages | +1.70 | 20.70 | 18.90 | 10,198,200 | 17.01 | 7.35 | - |
02/02/69
|
18.80 | 18.80 unread messages | 0.00 | 18.90 | 18.50 | 1,531,400 | 15.60 | 8.01 | - |
30/01/69
|
18.80 | 18.80 unread messages | 0.00 | 19.10 | 18.60 | 1,867,000 | 15.60 | 8.01 | - |
29/01/69
|
19.10 | 18.80 unread messages | -0.40 | 19.10 | 18.70 | 2,692,700 | 15.60 | 8.01 | - |
28/01/69
|
19.20 | 19.20 unread messages | -0.10 | 19.20 | 18.80 | 2,329,900 | 15.94 | 7.85 | - |
27/01/69
|
18.80 | 19.30 unread messages | +0.50 | 19.30 | 18.80 | 1,951,200 | 16.02 | 7.81 | - |
26/01/69
|
18.80 | 18.80 unread messages | 0.00 | 19.00 | 18.60 | 2,265,700 | 15.60 | 8.01 | - |
23/01/69
|
19.50 | 18.80 unread messages | -0.70 | 19.50 | 18.60 | 3,626,300 | 15.60 | 8.01 | - |
22/01/69
|
19.70 | 19.50 unread messages | -0.20 | 19.80 | 19.10 | 3,717,700 | 16.18 | 7.73 | - |
21/01/69
|
19.60 | 19.70 unread messages | +0.10 | 19.90 | 19.20 | 3,803,200 | 16.35 | 7.65 | - |
20/01/69
|
19.60 | 19.60 unread messages | 0.00 | 20.00 | 19.60 | 4,424,700 | 16.27 | 7.69 | - |
19/01/69
|
18.80 | 19.60 unread messages | +0.70 | 19.60 | 18.50 | 5,094,800 | 16.27 | 7.69 | - |
16/01/69
|
18.80 | 18.90 unread messages | +0.60 | 19.00 | 18.30 | 3,539,400 | 15.69 | 7.97 | - |
15/01/69
|
17.30 | 18.30 unread messages | +1.10 | 18.30 | 17.10 | 3,370,400 | 15.19 | 8.23 | - |
14/01/69
|
17.10 | 17.20 unread messages | +0.10 | 17.50 | 17.10 | 1,370,500 | 14.28 | 8.76 | - |
13/01/69
|
17.80 | 17.10 unread messages | -0.60 | 17.80 | 17.00 | 2,678,800 | 14.19 | 8.81 | - |
12/01/69
|
18.10 | 17.70 unread messages | -0.40 | 18.10 | 17.70 | 2,172,400 | 14.69 | 8.51 | - |
09/01/69
|
18.20 | 18.10 unread messages | 0.00 | 18.30 | 18.00 | 1,890,400 | 15.02 | 8.32 | - |
08/01/69
|
18.50 | 18.10 unread messages | -0.50 | 18.60 | 18.10 | 3,638,600 | 15.02 | 8.32 | - |
07/01/69
|
18.20 | 18.60 unread messages | +0.40 | 18.90 | 18.20 | 3,997,700 | 15.44 | 8.10 | - |
06/01/69
|
18.60 | 18.20 unread messages | -0.20 | 18.60 | 18.20 | 1,566,300 | 15.11 | 8.28 | - |
05/01/69
|
18.30 | 18.40 unread messages | +0.20 | 18.60 | 18.20 | 2,035,200 | 15.27 | 8.19 | - |