ราคาหุ้นย้อนหลัง M
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
18.90 | 19.00 unread messages | +0.10 | 19.00 | 18.70 | 800,600 | 11.91 | 7.93 | - |
28/04/68
|
18.80 | 18.90 unread messages | +0.10 | 19.00 | 18.70 | 630,200 | 11.85 | 7.97 | - |
25/04/68
|
18.70 | 18.80 unread messages | +0.10 | 18.90 | 18.60 | 1,123,100 | 11.78 | 8.01 | - |
24/04/68
|
18.30 | 18.70 unread messages | +0.40 | 18.70 | 18.20 | 974,800 | 11.72 | 8.06 | - |
23/04/68
|
18.50 | 18.30 unread messages | 0.00 | 18.60 | 18.10 | 1,528,000 | 11.47 | 8.23 | - |
22/04/68
|
18.10 | 18.30 unread messages | +0.30 | 18.70 | 18.00 | 2,244,500 | 11.47 | 8.23 | - |
21/04/68
|
18.30 | 18.00 unread messages | -0.20 | 18.30 | 17.90 | 1,464,900 | 11.28 | 8.37 | - |
18/04/68
|
18.10 | 18.20 unread messages | +0.10 | 18.30 | 17.90 | 1,178,700 | 11.41 | 8.28 | - |
17/04/68
|
17.50 | 18.10 unread messages | +0.40 | 18.20 | 17.50 | 2,307,000 | 11.35 | 8.32 | - |
16/04/68
|
16.90 | 17.70 unread messages | +0.90 | 17.70 | 16.50 | 2,916,600 | 11.10 | 8.51 | - |
11/04/68
|
17.00 | 16.80 unread messages | -0.40 | 17.10 | 16.60 | 2,241,500 | 10.53 | 8.97 | - |
10/04/68
|
17.50 | 17.20 unread messages | +0.20 | 17.70 | 16.90 | 3,768,800 | 10.78 | 8.76 | - |
09/04/68
|
16.60 | 17.00 unread messages | +0.40 | 17.00 | 16.30 | 2,770,400 | 10.66 | 8.86 | - |
08/04/68
|
16.90 | 16.60 unread messages | -1.20 | 17.40 | 16.50 | 4,893,500 | 10.41 | 9.08 | - |
04/04/68
|
18.50 | 17.80 unread messages | -0.80 | 18.50 | 17.70 | 3,679,600 | 11.16 | 8.46 | - |
03/04/68
|
18.60 | 18.60 unread messages | 0.00 | 18.70 | 18.40 | 535,800 | 11.66 | 8.10 | - |
02/04/68
|
18.60 | 18.60 unread messages | 0.00 | 18.90 | 18.50 | 986,000 | 11.66 | 8.10 | - |
01/04/68
|
18.90 | 18.60 unread messages | -0.20 | 19.00 | 18.60 | 921,900 | 11.66 | 8.10 | - |
31/03/68
|
18.60 | 18.80 unread messages | 0.00 | 18.90 | 18.50 | 611,500 | 11.78 | 8.01 | - |
28/03/68
|
19.10 | 18.80 unread messages | -0.30 | 19.10 | 18.70 | 749,800 | 11.78 | 8.01 | - |
27/03/68
|
19.00 | 19.10 unread messages | +0.10 | 19.20 | 18.90 | 456,200 | 11.97 | 7.89 | - |
26/03/68
|
18.70 | 19.00 unread messages | +0.30 | 19.20 | 18.70 | 1,142,200 | 11.91 | 7.93 | - |
25/03/68
|
18.70 | 18.70 unread messages | 0.00 | 18.90 | 18.40 | 915,500 | 11.72 | 8.06 | - |
24/03/68
|
19.00 | 18.70 unread messages | -0.30 | 19.20 | 18.40 | 2,361,700 | 11.72 | 8.06 | - |
21/03/68
|
19.90 | 19.00 unread messages | -0.90 | 20.00 | 19.00 | 4,152,000 | 11.91 | 7.93 | - |
20/03/68
|
20.30 | 19.90 unread messages | -0.40 | 20.30 | 19.70 | 1,371,900 | 12.47 | 7.57 | - |
19/03/68
|
19.70 | 20.30 unread messages | +0.60 | 20.30 | 19.70 | 1,410,200 | 12.72 | 7.42 | - |
18/03/68
|
20.00 | 19.70 unread messages | -0.30 | 20.00 | 19.60 | 942,500 | 12.35 | 7.65 | - |
17/03/68
|
19.90 | 20.00 unread messages | +0.10 | 20.10 | 19.30 | 1,244,800 | 12.54 | 7.53 | - |
14/03/68
|
19.80 | 19.90 unread messages | +0.10 | 20.10 | 19.70 | 808,700 | 12.47 | 7.57 | - |
13/03/68
|
19.80 | 19.80 unread messages | +0.10 | 19.90 | 19.60 | 963,400 | 12.41 | 7.61 | - |
12/03/68
|
20.00 | 19.70 unread messages | -0.30 | 20.00 | 19.60 | 1,354,600 | 12.35 | 7.65 | - |
11/03/68
|
19.30 | 20.00 unread messages | +0.60 | 20.20 | 19.10 | 2,689,700 | 12.54 | 7.53 | - |
10/03/68
|
19.90 | 19.40 unread messages | -0.40 | 19.90 | 19.30 | 1,735,300 | 12.16 | 7.77 | - |
07/03/68
|
19.70 | 19.80 unread messages | +0.30 | 19.80 | 19.40 | 819,400 | 12.41 | 7.61 | - |
06/03/68
|
19.80 | 19.50 unread messages | -0.20 | 20.00 | 19.50 | 2,296,700 | 12.22 | 7.73 | - |
05/03/68
|
19.10 | 19.70 unread messages | +0.70 | 19.90 | 19.10 | 3,125,100 | 12.35 | 7.65 | - |
04/03/68
|
18.80 | 19.00 unread messages | +0.20 | 19.30 | 18.80 | 1,809,900 | 11.91 | 7.93 | - |
03/03/68
|
19.30 | 18.80 unread messages | -0.50 | 19.40 | 18.70 | 1,654,500 | 11.78 | 8.01 | - |
28/02/68
|
19.00 | 19.30 unread messages | 0.00 | 19.60 | 18.90 | 2,677,100 | 12.10 | 7.81 | - |
27/02/68
|
19.40 | 19.30 unread messages | -0.20 | 19.80 | 19.00 | 3,375,300 | 12.10 | 7.81 | - |
26/02/68
|
18.40 | 19.50 unread messages | +1.40 | 19.50 | 18.40 | 3,053,300 | 11.03 | 8.36 | - |
25/02/68
|
18.80 | 18.10 unread messages | -0.70 | 18.80 | 18.10 | 2,246,800 | 10.24 | 9.01 | - |
24/02/68
|
19.00 | 18.80 unread messages | -0.20 | 19.00 | 18.50 | 1,870,200 | 10.64 | 8.67 | - |
21/02/68
|
19.60 | 19.00 unread messages | -0.60 | 19.60 | 19.00 | 1,731,200 | 10.75 | 8.58 | - |
20/02/68
|
19.30 | 19.60 unread messages | +0.30 | 19.70 | 19.10 | 2,520,900 | 11.09 | 8.32 | - |
19/02/68
|
19.30 | 19.30 unread messages | +0.10 | 19.50 | 19.10 | 1,667,700 | 10.92 | 8.45 | - |
18/02/68
|
18.90 | 19.20 unread messages | +0.60 | 19.60 | 18.60 | 4,045,200 | 10.86 | 8.49 | - |
17/02/68
|
18.20 | 18.60 unread messages | 0.00 | 18.80 | 18.00 | 3,002,700 | 10.52 | 8.77 | - |
14/02/68
|
17.50 | 18.60 unread messages | +1.20 | 18.60 | 17.50 | 5,534,800 | 10.52 | 8.77 | - |
13/02/68
|
18.20 | 17.40 unread messages | -0.80 | 18.20 | 17.30 | 3,757,800 | 9.84 | 9.37 | - |
11/02/68
|
17.30 | 18.20 unread messages | +1.00 | 18.30 | 17.20 | 4,974,300 | 10.30 | 8.96 | - |
10/02/68
|
17.50 | 17.20 unread messages | -0.30 | 17.50 | 17.10 | 1,268,700 | 9.73 | 9.48 | - |
07/02/68
|
17.00 | 17.50 unread messages | +0.50 | 17.60 | 16.70 | 4,217,000 | 9.90 | 9.32 | - |
06/02/68
|
17.70 | 17.00 unread messages | -0.50 | 17.80 | 17.00 | 3,101,400 | 9.62 | 9.59 | - |
05/02/68
|
17.30 | 17.50 unread messages | +0.30 | 18.10 | 17.20 | 2,377,600 | 9.90 | 9.32 | - |
04/02/68
|
17.50 | 17.20 unread messages | -0.20 | 17.80 | 17.10 | 2,176,700 | 9.73 | 9.48 | - |
03/02/68
|
17.50 | 17.40 unread messages | -0.20 | 17.60 | 16.80 | 3,502,800 | 9.84 | 9.37 | - |
31/01/68
|
18.10 | 17.60 unread messages | -0.50 | 18.30 | 17.60 | 3,099,800 | 9.96 | 9.26 | - |
30/01/68
|
18.10 | 18.10 unread messages | 0.00 | 18.30 | 18.10 | 1,649,300 | 10.24 | 9.01 | - |
29/01/68
|
18.50 | 18.10 unread messages | -0.60 | 18.80 | 18.00 | 2,895,700 | 10.24 | 9.01 | - |
28/01/68
|
18.50 | 18.70 unread messages | +0.20 | 18.80 | 18.50 | 2,059,700 | 10.58 | 8.72 | - |
27/01/68
|
18.50 | 18.50 unread messages | -0.10 | 18.80 | 18.20 | 2,366,200 | 10.47 | 8.81 | - |
24/01/68
|
18.20 | 18.60 unread messages | +0.30 | 18.70 | 18.20 | 2,576,300 | 10.52 | 8.77 | - |
23/01/68
|
18.80 | 18.30 unread messages | -0.60 | 18.90 | 18.20 | 3,916,100 | 10.35 | 8.91 | - |
22/01/68
|
19.60 | 18.90 unread messages | -0.80 | 19.70 | 18.90 | 2,953,400 | 10.69 | 8.63 | - |
21/01/68
|
19.20 | 19.70 unread messages | +0.60 | 19.70 | 19.10 | 2,220,800 | 11.15 | 8.28 | - |
20/01/68
|
19.90 | 19.10 unread messages | -0.90 | 20.10 | 18.90 | 2,677,700 | 10.81 | 8.54 | - |
17/01/68
|
20.20 | 20.00 unread messages | -0.20 | 20.30 | 19.90 | 1,485,800 | 11.32 | 8.15 | - |
16/01/68
|
20.10 | 20.20 unread messages | +0.20 | 20.30 | 19.70 | 1,296,800 | 11.43 | 8.07 | - |
15/01/68
|
20.10 | 20.00 unread messages | 0.00 | 20.20 | 19.50 | 2,809,400 | 11.32 | 8.15 | - |
14/01/68
|
20.50 | 20.00 unread messages | -0.50 | 20.60 | 19.90 | 2,665,500 | 11.32 | 8.15 | - |
13/01/68
|
20.80 | 20.50 unread messages | -0.30 | 21.00 | 20.40 | 1,350,600 | 11.60 | 7.95 | - |
10/01/68
|
20.80 | 20.80 unread messages | 0.00 | 21.00 | 20.60 | 2,236,600 | 11.77 | 7.84 | - |
09/01/68
|
21.90 | 20.80 unread messages | -1.20 | 21.90 | 20.80 | 2,716,200 | 11.77 | 7.84 | - |
08/01/68
|
22.30 | 22.00 unread messages | -0.20 | 22.40 | 21.80 | 1,144,100 | 12.45 | 7.41 | - |
07/01/68
|
22.20 | 22.20 unread messages | 0.00 | 22.50 | 22.00 | 919,400 | 12.56 | 7.34 | - |
06/01/68
|
23.10 | 22.20 unread messages | -1.10 | 23.20 | 22.10 | 2,306,000 | 12.56 | 7.34 | - |
03/01/68
|
24.00 | 23.30 unread messages | -0.80 | 24.20 | 23.10 | 1,443,800 | 13.18 | 7.00 | - |
02/01/68
|
24.90 | 24.10 unread messages | -0.50 | 24.90 | 24.00 | 641,200 | 13.64 | 6.77 | - |