ราคาหุ้นย้อนหลัง MAGURO
ตาราง ราคาหุ้นย้อนหลัง
23.7/12.6
52 Week ต่ำสุด/สูงสุด
10
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/11/67
|
20.00 | 20.40 unread messages | 0.00 | 21.50 | 20.00 | 7,676,900 | 33.77 | 0.00 | 0.00 |
20/11/67
|
18.60 | 20.40 unread messages | +1.80 | 21.00 | 18.60 | 17,323,700 | 33.77 | 0.00 | 0.00 |
19/11/67
|
17.90 | 18.60 unread messages | +0.90 | 18.70 | 17.80 | 2,260,100 | 30.79 | 0.00 | 0.00 |
18/11/67
|
18.30 | 17.70 unread messages | -0.60 | 18.30 | 17.30 | 2,517,000 | 29.30 | 0.00 | 0.00 |
15/11/67
|
19.00 | 18.30 unread messages | -0.90 | 19.70 | 18.00 | 3,499,000 | 30.29 | 0.00 | 0.00 |
14/11/67
|
18.70 | 19.20 unread messages | +0.90 | 20.20 | 18.70 | 6,326,100 | 31.78 | 0.00 | 0.00 |
13/11/67
|
18.20 | 18.30 unread messages | +0.60 | 18.50 | 18.10 | 1,177,500 | 35.04 | 0.00 | 0.00 |
12/11/67
|
18.00 | 17.70 unread messages | -0.20 | 18.20 | 17.60 | 2,042,000 | 33.89 | 0.00 | 0.00 |
11/11/67
|
20.30 | 17.90 unread messages | -2.20 | 21.40 | 17.30 | 10,155,000 | 34.28 | 0.00 | 0.00 |
08/11/67
|
19.90 | 20.10 unread messages | +0.40 | 20.30 | 19.50 | 3,926,600 | 38.49 | 0.00 | 0.00 |
07/11/67
|
18.60 | 19.70 unread messages | +0.90 | 19.70 | 18.50 | 3,007,800 | 37.72 | 0.00 | 0.00 |
06/11/67
|
18.50 | 18.80 unread messages | +0.50 | 19.40 | 18.30 | 3,936,900 | 36.00 | 0.00 | 0.00 |
05/11/67
|
18.60 | 18.30 unread messages | -0.40 | 18.80 | 17.90 | 3,401,500 | 35.04 | 0.00 | 0.00 |
04/11/67
|
18.50 | 18.70 unread messages | +0.40 | 19.20 | 18.40 | 4,746,300 | 35.81 | 0.00 | 0.00 |
01/11/67
|
17.90 | 18.30 unread messages | +0.50 | 18.30 | 17.60 | 3,613,500 | 35.04 | 0.00 | 0.00 |
31/10/67
|
17.40 | 17.80 unread messages | +0.50 | 17.80 | 17.30 | 1,991,000 | 34.08 | 0.00 | 0.00 |
30/10/67
|
17.30 | 17.30 unread messages | 0.00 | 17.70 | 16.80 | 2,420,100 | 33.13 | 0.00 | 0.00 |
29/10/67
|
17.40 | 17.30 unread messages | 0.00 | 17.50 | 17.20 | 531,400 | 33.13 | 0.00 | 0.00 |
28/10/67
|
17.50 | 17.30 unread messages | -0.10 | 17.50 | 17.00 | 720,200 | 33.13 | 0.00 | 0.00 |
25/10/67
|
17.70 | 17.40 unread messages | -0.30 | 17.80 | 17.10 | 2,388,500 | 33.32 | 0.00 | 0.00 |
24/10/67
|
17.80 | 17.70 unread messages | -0.20 | 18.30 | 17.40 | 3,846,300 | 33.89 | 0.00 | 0.00 |
22/10/67
|
18.00 | 17.90 unread messages | -0.20 | 18.10 | 17.70 | 1,671,500 | 34.28 | 0.00 | 0.00 |
21/10/67
|
17.20 | 18.10 unread messages | +1.00 | 18.20 | 17.20 | 5,229,200 | 34.66 | 0.00 | 0.00 |
18/10/67
|
16.90 | 17.10 unread messages | +0.30 | 17.30 | 16.90 | 1,549,700 | 32.74 | 0.00 | 0.00 |
17/10/67
|
16.90 | 16.80 unread messages | 0.00 | 17.10 | 16.80 | 746,400 | 32.17 | 0.00 | 0.00 |
16/10/67
|
16.50 | 16.80 unread messages | +0.20 | 16.90 | 16.50 | 622,000 | 32.17 | 0.00 | 0.00 |
15/10/67
|
17.40 | 16.60 unread messages | -0.70 | 17.50 | 16.50 | 2,541,900 | 31.79 | 0.00 | 0.00 |
11/10/67
|
17.00 | 17.30 unread messages | +0.40 | 17.60 | 17.00 | 3,201,800 | 33.13 | 0.00 | 0.00 |
10/10/67
|
17.30 | 16.90 unread messages | -0.20 | 17.30 | 16.90 | 1,349,200 | 32.36 | 0.00 | 0.00 |
09/10/67
|
16.90 | 17.10 unread messages | +0.20 | 17.30 | 16.80 | 1,607,700 | 32.74 | 0.00 | 0.00 |
08/10/67
|
16.70 | 16.90 unread messages | +0.20 | 17.10 | 16.70 | 1,292,300 | 32.36 | 0.00 | 0.00 |
07/10/67
|
16.60 | 16.70 unread messages | +0.10 | 17.00 | 16.60 | 1,307,800 | 31.98 | 0.00 | 0.00 |
04/10/67
|
16.80 | 16.60 unread messages | 0.00 | 16.80 | 16.50 | 469,800 | 31.79 | 0.00 | 0.00 |
03/10/67
|
16.90 | 16.60 unread messages | -0.10 | 16.90 | 16.50 | 1,504,000 | 31.79 | 0.00 | 0.00 |
02/10/67
|
17.40 | 16.70 unread messages | -0.60 | 17.40 | 16.60 | 1,395,600 | 31.98 | 0.00 | 0.00 |
01/10/67
|
17.30 | 17.30 unread messages | 0.00 | 17.60 | 17.30 | 993,000 | 33.13 | 0.00 | 0.00 |
30/09/67
|
17.30 | 17.30 unread messages | 0.00 | 17.30 | 17.20 | 363,200 | 33.13 | 0.00 | 0.00 |
27/09/67
|
17.30 | 17.30 unread messages | +0.10 | 17.60 | 17.30 | 790,800 | 33.13 | 0.00 | 0.00 |
26/09/67
|
17.40 | 17.20 unread messages | -0.10 | 17.60 | 17.20 | 963,100 | 32.94 | 0.00 | 0.00 |
25/09/67
|
17.40 | 17.30 unread messages | -0.10 | 17.60 | 17.20 | 1,293,800 | 33.13 | 0.00 | 0.00 |
24/09/67
|
18.20 | 17.40 unread messages | -0.80 | 18.30 | 17.20 | 3,356,800 | 33.32 | 0.00 | 0.00 |
23/09/67
|
18.10 | 18.20 unread messages | +0.20 | 18.60 | 18.00 | 2,876,500 | 34.85 | 0.00 | 0.00 |
20/09/67
|
17.50 | 18.00 unread messages | +0.60 | 18.30 | 17.50 | 3,455,500 | 34.47 | 0.00 | 0.00 |
19/09/67
|
17.60 | 17.40 unread messages | 0.00 | 17.60 | 17.40 | 1,219,300 | 33.32 | 0.00 | 0.00 |
18/09/67
|
17.60 | 17.40 unread messages | 0.00 | 18.20 | 17.10 | 5,610,500 | 33.32 | 0.00 | 0.00 |
17/09/67
|
17.60 | 17.40 unread messages | -0.20 | 17.60 | 17.20 | 1,121,900 | 33.32 | 0.00 | 0.00 |
16/09/67
|
17.90 | 17.60 unread messages | 0.00 | 17.90 | 17.40 | 2,924,000 | 33.70 | 0.00 | 0.00 |
13/09/67
|
16.80 | 17.60 unread messages | +1.10 | 17.60 | 16.70 | 4,154,300 | 33.70 | 0.00 | 0.00 |
12/09/67
|
16.90 | 16.50 unread messages | -0.40 | 17.20 | 16.40 | 2,146,800 | 31.59 | 0.00 | 0.00 |
11/09/67
|
17.30 | 16.90 unread messages | +0.10 | 17.50 | 16.70 | 3,740,600 | 32.36 | 0.00 | 0.00 |
10/09/67
|
16.50 | 16.80 unread messages | +0.50 | 16.90 | 16.50 | 1,445,200 | 32.17 | 0.00 | 0.00 |
09/09/67
|
16.10 | 16.30 unread messages | 0.00 | 16.80 | 16.00 | 1,795,500 | 31.21 | 0.00 | 0.00 |
06/09/67
|
17.50 | 16.30 unread messages | -1.00 | 17.80 | 16.10 | 3,545,300 | 31.21 | 0.00 | 0.00 |
05/09/67
|
17.60 | 17.30 unread messages | -0.10 | 18.10 | 17.30 | 2,269,600 | 33.13 | 0.00 | 0.00 |
04/09/67
|
17.60 | 17.40 unread messages | -0.40 | 17.90 | 17.30 | 854,300 | 33.32 | 0.00 | 0.00 |
03/09/67
|
17.30 | 17.80 unread messages | +0.80 | 18.10 | 17.20 | 2,507,500 | 34.08 | 0.00 | 0.00 |
02/09/67
|
17.70 | 17.00 unread messages | -0.30 | 17.70 | 17.00 | 1,538,300 | 32.55 | 0.00 | 0.00 |
30/08/67
|
17.40 | 17.30 unread messages | 0.00 | 18.10 | 17.20 | 2,843,100 | 33.13 | 0.00 | 0.00 |
29/08/67
|
18.80 | 17.30 unread messages | -1.70 | 18.80 | 17.20 | 3,945,700 | 33.13 | 0.00 | 0.00 |
28/08/67
|
17.70 | 19.00 unread messages | +1.50 | 19.00 | 17.60 | 5,390,400 | 36.38 | 0.00 | 0.00 |
27/08/67
|
17.40 | 17.50 unread messages | +0.30 | 17.90 | 17.00 | 3,386,500 | 33.51 | 0.00 | 0.00 |
26/08/67
|
15.40 | 17.20 unread messages | +2.00 | 18.90 | 15.30 | 24,052,400 | 32.94 | 0.00 | 0.00 |
23/08/67
|
15.50 | 15.20 unread messages | -0.10 | 15.50 | 14.50 | 2,283,400 | 29.11 | 0.00 | 0.00 |
22/08/67
|
15.80 | 15.30 unread messages | -0.50 | 16.00 | 14.50 | 1,645,300 | 29.30 | 0.00 | 0.00 |
21/08/67
|
15.70 | 15.80 unread messages | 0.00 | 16.40 | 15.60 | 1,641,000 | 30.25 | 0.00 | 0.00 |
20/08/67
|
14.40 | 15.80 unread messages | +1.90 | 17.10 | 14.30 | 4,990,700 | 30.25 | 0.00 | 0.00 |
19/08/67
|
13.40 | 13.90 unread messages | +0.70 | 14.20 | 13.30 | 1,551,100 | 26.62 | 0.00 | 0.00 |
16/08/67
|
13.30 | 13.20 unread messages | 0.00 | 13.50 | 13.10 | 325,700 | 25.28 | 0.00 | 0.00 |
15/08/67
|
13.30 | 13.20 unread messages | -0.10 | 13.30 | 13.10 | 164,400 | 25.28 | 0.00 | 0.00 |
14/08/67
|
13.20 | 13.30 unread messages | +0.10 | 13.70 | 13.10 | 670,800 | 25.47 | 0.00 | 0.00 |
13/08/67
|
13.20 | 13.20 unread messages | 0.00 | 13.40 | 13.10 | 182,000 | 25.28 | 0.00 | 0.00 |
09/08/67
|
13.60 | 13.20 unread messages | -0.30 | 13.60 | 13.20 | 573,300 | 25.28 | 0.00 | 0.00 |
08/08/67
|
13.20 | 13.50 unread messages | +0.30 | 13.80 | 13.20 | 733,700 | 23.25 | 0.00 | 0.00 |
07/08/67
|
13.10 | 13.20 unread messages | +0.10 | 13.70 | 13.10 | 732,700 | 22.73 | 0.00 | 0.00 |
06/08/67
|
13.20 | 13.10 unread messages | +0.20 | 13.40 | 12.90 | 580,800 | 22.56 | 0.00 | 0.00 |
05/08/67
|
13.30 | 12.90 unread messages | -0.50 | 13.30 | 12.90 | 563,600 | 22.22 | 0.00 | 0.00 |
02/08/67
|
13.70 | 13.40 unread messages | -0.20 | 13.80 | 13.40 | 441,100 | 23.08 | 0.00 | 0.00 |
01/08/67
|
14.30 | 13.60 unread messages | -0.50 | 14.30 | 13.60 | 1,357,400 | 23.42 | 0.00 | 0.00 |
31/07/67
|
14.50 | 14.10 unread messages | -0.40 | 14.80 | 14.10 | 991,300 | 24.28 | 0.00 | 0.00 |
30/07/67
|
13.80 | 14.50 unread messages | +0.80 | 14.90 | 13.60 | 1,883,400 | 24.97 | 0.00 | 0.00 |
26/07/67
|
13.10 | 13.70 unread messages | +0.70 | 13.80 | 13.00 | 1,705,000 | 23.59 | 0.00 | 0.00 |
25/07/67
|
12.90 | 13.00 unread messages | +0.10 | 13.30 | 12.80 | 1,456,400 | 22.39 | 0.00 | 0.00 |
24/07/67
|
12.90 | 12.90 unread messages | 0.00 | 13.20 | 12.60 | 1,161,700 | 22.22 | 0.00 | 0.00 |
23/07/67
|
13.90 | 12.90 unread messages | -0.90 | 14.30 | 12.70 | 2,199,900 | 22.22 | 0.00 | 0.00 |
19/07/67
|
15.30 | 13.80 unread messages | -1.60 | 15.30 | 13.80 | 3,352,800 | 23.77 | 0.00 | 0.00 |
18/07/67
|
16.00 | 15.40 unread messages | -0.60 | 16.40 | 15.20 | 2,744,800 | 26.52 | 0.00 | 0.00 |
17/07/67
|
16.50 | 16.00 unread messages | -0.40 | 16.90 | 16.00 | 1,445,600 | 27.55 | 0.00 | 0.00 |
16/07/67
|
17.60 | 16.40 unread messages | -1.10 | 17.70 | 16.30 | 2,718,300 | 28.24 | 0.00 | 0.00 |
15/07/67
|
17.90 | 17.50 unread messages | -0.40 | 17.90 | 17.50 | 734,300 | 30.14 | 0.00 | 0.00 |
12/07/67
|
18.10 | 17.90 unread messages | -0.20 | 18.30 | 17.90 | 1,598,900 | 30.83 | 0.00 | 0.00 |
11/07/67
|
17.60 | 18.10 unread messages | +0.70 | 18.30 | 17.20 | 2,878,600 | 31.17 | 0.00 | 0.00 |
10/07/67
|
17.40 | 17.40 unread messages | 0.00 | 17.80 | 17.30 | 966,400 | 29.97 | 0.00 | 0.00 |
09/07/67
|
17.90 | 17.40 unread messages | -0.50 | 17.90 | 17.30 | 1,054,400 | 29.97 | 0.00 | 0.00 |
08/07/67
|
17.70 | 17.90 unread messages | +0.20 | 18.20 | 17.60 | 1,216,800 | 30.83 | 0.00 | 0.00 |
05/07/67
|
17.30 | 17.70 unread messages | +0.50 | 17.90 | 17.00 | 1,506,300 | 30.48 | 0.00 | 0.00 |
04/07/67
|
17.00 | 17.20 unread messages | +0.40 | 17.60 | 17.00 | 1,258,400 | 29.62 | 0.00 | 0.00 |
03/07/67
|
16.80 | 16.80 unread messages | -0.10 | 17.00 | 16.60 | 1,375,800 | 28.93 | 0.00 | 0.00 |
02/07/67
|
17.60 | 16.90 unread messages | -0.80 | 17.80 | 16.90 | 2,347,800 | 29.10 | 0.00 | 0.00 |
01/07/67
|
17.30 | 17.70 unread messages | +0.40 | 18.00 | 17.20 | 2,059,300 | 30.48 | 0.00 | 0.00 |
28/06/67
|
18.20 | 17.30 unread messages | -0.70 | 18.30 | 17.30 | 2,579,500 | 29.79 | 0.00 | 0.00 |
27/06/67
|
18.60 | 18.00 unread messages | -0.70 | 19.20 | 17.90 | 3,342,100 | 31.00 | 0.00 | 0.00 |
26/06/67
|
18.70 | 18.70 unread messages | 0.00 | 19.60 | 18.50 | 3,917,000 | 32.20 | 0.00 | 0.00 |
25/06/67
|
17.20 | 18.70 unread messages | +1.60 | 19.30 | 17.20 | 7,404,300 | 32.20 | 0.00 | 0.00 |
24/06/67
|
17.20 | 17.10 unread messages | -0.20 | 17.30 | 17.00 | 1,237,700 | 29.45 | 0.00 | 0.00 |
21/06/67
|
17.40 | 17.30 unread messages | -0.10 | 17.80 | 17.00 | 1,278,600 | 29.79 | 0.00 | 0.00 |
20/06/67
|
17.20 | 17.40 unread messages | +0.20 | 17.50 | 17.20 | 1,172,800 | 29.97 | 0.00 | 0.00 |
19/06/67
|
17.50 | 17.20 unread messages | -0.30 | 17.70 | 16.70 | 2,264,700 | 29.62 | 0.00 | 0.00 |
18/06/67
|
16.70 | 17.50 unread messages | +0.70 | 17.70 | 16.70 | 2,166,800 | 30.14 | 0.00 | 0.00 |
17/06/67
|
16.50 | 16.80 unread messages | +0.40 | 17.00 | 15.80 | 3,481,200 | 28.93 | 0.00 | 0.00 |
14/06/67
|
17.10 | 16.40 unread messages | -0.70 | 17.30 | 16.30 | 2,198,500 | 28.24 | 0.00 | 0.00 |
13/06/67
|
18.20 | 17.10 unread messages | -1.10 | 18.20 | 17.10 | 3,005,200 | 29.45 | 0.00 | 0.00 |
12/06/67
|
18.00 | 18.20 unread messages | +0.40 | 18.30 | 17.90 | 2,468,000 | 31.34 | 0.00 | 0.00 |
11/06/67
|
19.00 | 17.80 unread messages | -1.20 | 19.60 | 17.60 | 9,688,200 | 30.65 | 0.00 | 0.00 |
10/06/67
|
18.80 | 19.00 unread messages | -0.10 | 19.60 | 18.50 | 8,226,300 | 32.72 | 0.00 | 0.00 |
07/06/67
|
17.50 | 19.10 unread messages | +1.40 | 19.10 | 17.50 | 16,766,000 | 32.89 | 0.00 | 0.00 |
06/06/67
|
18.90 | 17.70 unread messages | -1.70 | 19.10 | 17.50 | 14,774,400 | 30.48 | 0.00 | 0.00 |
06/06/67
|
18.90 | 17.70 unread messages | -1.70 | 19.10 | 17.50 | 14,774,400 | 30.48 | 0.00 | 0.00 |
06/06/67
|
18.90 | 17.70 unread messages | -1.70 | 19.10 | 17.50 | 14,774,400 | 30.48 | 0.00 | 0.00 |
05/06/67
|
23.00 | 19.40 unread messages | +3.50 | 23.70 | 18.50 | 130,022,800 | 33.41 | 0.00 | 0.00 |