ราคาหุ้นย้อนหลัง MAGURO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
17.70 | 17.60 unread messages | -0.10 | 18.00 | 17.60 | 405,300 | 14.76 | 4.03 | - |
28/05/69
|
17.90 | 17.70 unread messages | -0.10 | 17.90 | 17.60 | 0 | 14.85 | 4.01 | - |
27/05/69
|
17.30 | 17.80 unread messages | +0.40 | 18.10 | 17.20 | 1 | 14.93 | 3.99 | - |
26/05/69
|
17.90 | 17.40 unread messages | -0.20 | 17.90 | 17.30 | 1 | 14.60 | 4.08 | - |
25/05/69
|
16.40 | 17.60 unread messages | +1.20 | 17.60 | 16.40 | 1 | 14.76 | 4.03 | - |
22/05/69
|
16.30 | 16.40 unread messages | +0.10 | 16.60 | 16.20 | 0 | 13.76 | 4.33 | - |
21/05/69
|
16.40 | 16.30 unread messages | 0.00 | 16.50 | 16.10 | 1 | 13.67 | 4.36 | - |
20/05/69
|
16.00 | 16.30 unread messages | +0.20 | 16.40 | 16.00 | 1 | 13.67 | 4.36 | - |
19/05/69
|
15.80 | 16.10 unread messages | +0.30 | 16.60 | 15.80 | 2 | 13.50 | 4.41 | - |
18/05/69
|
15.70 | 15.80 unread messages | 0.00 | 15.90 | 15.40 | 2 | 13.25 | 4.49 | - |
15/05/69
|
16.50 | 15.80 unread messages | -1.30 | 16.50 | 15.60 | 5 | 13.25 | 4.49 | - |
14/05/69
|
17.00 | 17.10 unread messages | 0.00 | 17.20 | 16.80 | 613,100 | 14.51 | 4.15 | - |
13/05/69
|
16.80 | 17.10 unread messages | +0.30 | 17.10 | 16.60 | 412,200 | 14.51 | 4.15 | - |
12/05/69
|
17.30 | 16.80 unread messages | -0.50 | 17.40 | 16.80 | 977,200 | 14.25 | 4.23 | - |
11/05/69
|
17.40 | 17.30 unread messages | -0.30 | 17.70 | 17.20 | 778,900 | 14.68 | 4.10 | - |
08/05/69
|
17.60 | 17.60 unread messages | -0.10 | 17.70 | 17.30 | 994,400 | 14.93 | 4.03 | - |
07/05/69
|
17.90 | 17.70 unread messages | -0.10 | 18.10 | 17.70 | 752,600 | 15.02 | 4.01 | - |
06/05/69
|
17.70 | 17.80 unread messages | +0.20 | 18.10 | 17.60 | 1,197,100 | 15.10 | 3.99 | - |
05/05/69
|
18.40 | 17.60 unread messages | -0.60 | 18.40 | 17.60 | 880,800 | 14.93 | 4.03 | - |
30/04/69
|
18.50 | 18.20 unread messages | -0.30 | 18.50 | 18.10 | 355,500 | 15.44 | 3.90 | - |
29/04/69
|
18.30 | 18.50 unread messages | +0.20 | 18.60 | 18.00 | 1,158,000 | 15.70 | 3.84 | - |
28/04/69
|
18.30 | 18.30 unread messages | +0.20 | 18.40 | 18.20 | 653,300 | 15.53 | 3.88 | - |
27/04/69
|
18.70 | 18.10 unread messages | -0.40 | 18.70 | 18.00 | 656,300 | 15.36 | 3.92 | - |
24/04/69
|
19.10 | 18.50 unread messages | -0.50 | 19.10 | 18.40 | 1,566,600 | 15.70 | 3.84 | - |
23/04/69
|
19.50 | 19.00 unread messages | -0.50 | 19.50 | 18.90 | 786,700 | 16.12 | 3.74 | - |
22/04/69
|
19.90 | 19.50 unread messages | -0.40 | 19.90 | 19.50 | 223,100 | 16.55 | 3.64 | - |
21/04/69
|
19.90 | 19.90 unread messages | 0.00 | 20.20 | 19.90 | 341,200 | 16.88 | 3.57 | - |
20/04/69
|
20.00 | 19.90 unread messages | -0.20 | 20.10 | 19.80 | 171,000 | 16.88 | 3.57 | - |
17/04/69
|
19.70 | 20.10 unread messages | +0.40 | 20.50 | 19.70 | 845,800 | 17.05 | 3.53 | - |
10/04/69
|
19.50 | 19.50 unread messages | 0.00 | 19.70 | 19.40 | 110,400 | 16.55 | 3.64 | - |
09/04/69
|
19.60 | 19.50 unread messages | -0.10 | 20.10 | 19.20 | 443,200 | 16.55 | 3.64 | - |
08/04/69
|
19.30 | 19.60 unread messages | +0.80 | 19.70 | 19.30 | 315,500 | 16.63 | 3.62 | - |
07/04/69
|
19.50 | 18.80 unread messages | -0.80 | 19.50 | 18.80 | 580,200 | 15.95 | 3.78 | - |
03/04/69
|
19.80 | 19.60 unread messages | -0.20 | 19.90 | 19.60 | 286,500 | 16.63 | 3.62 | - |
02/04/69
|
20.10 | 19.80 unread messages | -0.40 | 20.10 | 19.80 | 280,100 | 16.80 | 3.59 | - |
01/04/69
|
19.80 | 20.20 unread messages | +0.70 | 20.20 | 19.80 | 826,200 | 17.14 | 3.51 | - |
31/03/69
|
19.30 | 19.50 unread messages | +0.40 | 19.50 | 19.10 | 295,000 | 16.55 | 3.64 | - |
30/03/69
|
19.30 | 19.10 unread messages | -0.20 | 19.30 | 18.90 | 504,300 | 16.21 | 3.72 | - |
27/03/69
|
19.50 | 19.30 unread messages | -0.20 | 19.60 | 19.30 | 356,600 | 16.38 | 3.68 | - |
26/03/69
|
20.20 | 19.50 unread messages | -0.90 | 20.20 | 19.40 | 714,600 | 16.55 | 3.64 | - |
25/03/69
|
20.00 | 20.40 unread messages | +0.60 | 20.60 | 19.80 | 508,500 | 17.31 | 3.48 | - |
24/03/69
|
19.50 | 19.80 unread messages | +0.50 | 20.00 | 19.50 | 452,300 | 16.80 | 3.59 | - |
23/03/69
|
20.10 | 19.30 unread messages | -0.90 | 20.10 | 19.30 | 659,100 | 16.38 | 3.68 | - |
20/03/69
|
20.30 | 20.20 unread messages | 0.00 | 20.40 | 20.00 | 403,400 | 17.14 | 3.51 | - |
19/03/69
|
20.80 | 20.20 unread messages | -0.80 | 20.80 | 20.20 | 472,200 | 17.14 | 3.51 | - |
18/03/69
|
21.10 | 21.00 unread messages | -0.10 | 21.30 | 20.80 | 467,200 | 17.82 | 3.38 | - |
17/03/69
|
21.00 | 21.10 unread messages | +0.20 | 21.10 | 20.90 | 236,300 | 17.90 | 3.36 | - |
16/03/69
|
20.70 | 20.90 unread messages | -0.20 | 21.10 | 20.70 | 190,700 | 17.90 | 3.36 | - |
13/03/69
|
21.60 | 21.10 unread messages | -0.50 | 21.60 | 21.10 | 853,000 | 17.90 | 3.36 | - |
12/03/69
|
21.40 | 21.60 unread messages | +0.20 | 21.90 | 21.10 | 733,400 | 18.33 | 3.29 | - |
11/03/69
|
22.00 | 21.40 unread messages | -0.50 | 23.30 | 21.40 | 1,767,400 | 18.16 | 3.32 | - |
10/03/69
|
21.90 | 21.90 unread messages | +0.10 | 22.30 | 21.80 | 1,982,600 | 18.58 | 3.24 | - |
09/03/69
|
21.10 | 21.80 unread messages | -0.30 | 21.90 | 20.90 | 688,100 | 18.50 | 3.26 | - |
06/03/69
|
22.20 | 22.10 unread messages | -0.20 | 22.20 | 21.80 | 389,400 | 18.75 | 3.21 | - |
05/03/69
|
22.60 | 22.30 unread messages | +0.10 | 22.70 | 21.50 | 1,011,600 | 18.92 | 3.18 | - |
04/03/69
|
21.90 | 22.20 unread messages | -0.40 | 22.60 | 21.20 | 1,772,000 | 18.84 | 3.20 | - |
02/03/69
|
22.90 | 22.60 unread messages | -1.30 | 23.30 | 22.60 | 878,500 | 19.18 | 3.14 | - |
27/02/69
|
24.60 | 23.90 unread messages | -0.80 | 24.60 | 23.70 | 1,221,500 | 20.28 | 2.97 | - |
26/02/69
|
25.00 | 24.70 unread messages | -1.30 | 25.25 | 24.40 | 1,239,200 | 20.96 | 2.87 | - |
25/02/69
|
26.25 | 26.00 unread messages | 0.00 | 26.50 | 25.25 | 852,300 | 23.91 | 1.15 | - |
24/02/69
|
24.20 | 26.00 unread messages | +1.90 | 26.00 | 23.80 | 1,698,800 | 23.91 | 1.15 | - |
23/02/69
|
24.30 | 24.10 unread messages | -0.20 | 24.50 | 23.90 | 550,500 | 22.16 | 1.24 | - |
20/02/69
|
24.40 | 24.30 unread messages | +0.20 | 24.40 | 24.10 | 369,800 | 22.35 | 1.23 | - |
19/02/69
|
23.60 | 24.10 unread messages | +0.70 | 24.50 | 23.50 | 1,214,300 | 22.16 | 1.24 | - |
18/02/69
|
23.50 | 23.40 unread messages | +0.10 | 23.80 | 23.30 | 426,800 | 21.52 | 1.28 | - |
17/02/69
|
23.00 | 23.30 unread messages | +0.30 | 23.60 | 22.80 | 661,900 | 21.43 | 1.29 | - |
16/02/69
|
22.90 | 23.00 unread messages | +0.20 | 23.60 | 22.80 | 498,800 | 21.15 | 1.30 | - |
13/02/69
|
23.20 | 22.80 unread messages | -0.40 | 23.50 | 22.80 | 336,000 | 20.97 | 1.32 | - |
12/02/69
|
22.70 | 23.20 unread messages | +0.50 | 23.20 | 22.60 | 466,700 | 21.34 | 1.29 | - |
11/02/69
|
22.50 | 22.70 unread messages | +0.30 | 23.10 | 22.50 | 511,600 | 20.88 | 1.32 | - |
10/02/69
|
22.10 | 22.40 unread messages | +0.30 | 22.40 | 21.90 | 280,500 | 20.60 | 1.34 | - |
09/02/69
|
22.20 | 22.10 unread messages | +0.10 | 22.40 | 21.80 | 534,800 | 20.33 | 1.36 | - |
06/02/69
|
21.80 | 22.00 unread messages | +0.20 | 22.10 | 21.60 | 283,600 | 20.23 | 1.36 | - |
05/02/69
|
21.50 | 21.80 unread messages | +0.20 | 21.90 | 21.40 | 363,400 | 20.05 | 1.38 | - |
04/02/69
|
20.80 | 21.60 unread messages | +0.70 | 21.70 | 20.80 | 512,200 | 19.87 | 1.39 | - |
03/02/69
|
20.40 | 20.90 unread messages | +0.50 | 21.00 | 20.40 | 230,300 | 19.22 | 1.44 | - |
02/02/69
|
21.10 | 20.40 unread messages | -0.70 | 21.10 | 20.00 | 365,100 | 18.76 | 1.47 | - |
30/01/69
|
20.90 | 21.10 unread messages | +0.20 | 21.10 | 20.80 | 279,000 | 19.41 | 1.42 | - |
29/01/69
|
21.20 | 20.90 unread messages | -0.30 | 21.30 | 20.70 | 288,500 | 19.22 | 1.44 | - |
28/01/69
|
21.40 | 21.20 unread messages | -0.20 | 21.40 | 21.10 | 101,900 | 19.50 | 1.42 | - |
27/01/69
|
21.30 | 21.40 unread messages | +0.20 | 21.40 | 21.20 | 225,700 | 19.68 | 1.40 | - |
26/01/69
|
21.20 | 21.20 unread messages | 0.00 | 21.30 | 21.10 | 138,600 | 19.50 | 1.42 | - |
23/01/69
|
21.20 | 21.20 unread messages | +0.40 | 21.20 | 20.70 | 317,700 | 19.50 | 1.42 | - |
22/01/69
|
20.90 | 20.80 unread messages | 0.00 | 21.30 | 20.20 | 604,100 | 19.13 | 1.44 | - |
21/01/69
|
20.70 | 20.80 unread messages | +0.10 | 21.40 | 20.70 | 775,100 | 19.13 | 1.44 | - |
20/01/69
|
19.80 | 20.70 unread messages | +0.90 | 20.80 | 19.70 | 697,600 | 19.04 | 1.45 | - |
19/01/69
|
19.50 | 19.80 unread messages | +0.30 | 19.90 | 19.30 | 224,300 | 18.21 | 1.52 | - |
16/01/69
|
19.40 | 19.50 unread messages | +0.10 | 19.50 | 19.00 | 205,400 | 17.93 | 1.54 | - |
15/01/69
|
18.10 | 19.40 unread messages | +1.30 | 19.60 | 17.80 | 962,300 | 17.84 | 1.55 | - |
14/01/69
|
17.70 | 18.10 unread messages | +0.60 | 18.30 | 17.60 | 413,300 | 16.65 | 1.66 | - |
13/01/69
|
19.10 | 17.50 unread messages | -1.60 | 19.30 | 17.20 | 1,241,200 | 16.09 | 1.71 | - |
12/01/69
|
19.80 | 19.10 unread messages | -0.70 | 19.80 | 19.10 | 378,800 | 17.57 | 1.57 | - |
09/01/69
|
20.30 | 19.80 unread messages | -0.50 | 20.30 | 19.50 | 751,800 | 18.21 | 1.52 | - |
08/01/69
|
20.50 | 20.30 unread messages | -0.10 | 20.50 | 20.20 | 150,400 | 18.67 | 1.48 | - |
07/01/69
|
20.90 | 20.40 unread messages | -0.40 | 20.90 | 20.40 | 360,300 | 18.76 | 1.47 | - |
06/01/69
|
21.00 | 20.80 unread messages | -0.10 | 21.10 | 20.80 | 121,500 | 19.13 | 1.44 | - |
05/01/69
|
21.10 | 20.90 unread messages | -0.10 | 21.10 | 20.60 | 209,000 | 19.22 | 1.44 | - |