ราคาหุ้นย้อนหลัง MAJOR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
9.95 | 9.85 unread messages | -0.15 | 10.00 | 9.45 | 1,760,100 | 10.03 | 2.03 | - |
28/04/68
|
9.90 | 10.00 unread messages | +0.15 | 10.00 | 9.85 | 489,200 | 10.18 | 2.00 | - |
25/04/68
|
9.90 | 9.85 unread messages | -0.05 | 9.90 | 9.80 | 410,400 | 10.03 | 2.03 | - |
24/04/68
|
10.20 | 9.90 unread messages | -0.40 | 10.20 | 9.70 | 2,379,000 | 10.08 | 2.02 | - |
23/04/68
|
10.40 | 10.30 unread messages | -0.10 | 10.60 | 10.20 | 788,200 | 10.49 | 1.94 | - |
22/04/68
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 9.90 | 1,247,300 | 10.59 | 1.92 | - |
21/04/68
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.20 | 318,800 | 10.59 | 1.92 | - |
18/04/68
|
10.10 | 10.30 unread messages | +0.20 | 10.30 | 10.10 | 307,000 | 10.49 | 1.94 | - |
17/04/68
|
9.85 | 10.10 unread messages | 0.00 | 10.20 | 9.85 | 963,200 | 10.29 | 1.98 | - |
16/04/68
|
9.80 | 10.10 unread messages | +0.25 | 10.10 | 9.75 | 1,231,700 | 10.29 | 1.98 | - |
11/04/68
|
10.00 | 9.85 unread messages | -0.15 | 10.00 | 9.85 | 378,200 | 10.03 | 2.03 | - |
10/04/68
|
9.90 | 10.00 unread messages | +0.20 | 10.00 | 9.70 | 1,146,200 | 10.18 | 2.00 | - |
09/04/68
|
9.60 | 9.80 unread messages | 0.00 | 9.85 | 9.45 | 740,200 | 9.98 | 2.04 | - |
08/04/68
|
10.10 | 9.80 unread messages | -0.50 | 10.10 | 8.85 | 1,075,100 | 9.98 | 2.04 | - |
04/04/68
|
10.40 | 10.30 unread messages | -0.20 | 10.40 | 10.20 | 402,200 | 10.49 | 1.94 | - |
03/04/68
|
10.40 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 90,700 | 10.69 | 1.90 | - |
02/04/68
|
10.40 | 10.50 unread messages | +0.10 | 10.50 | 10.40 | 102,800 | 10.69 | 1.90 | - |
01/04/68
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.40 | 319,300 | 10.59 | 1.92 | - |
31/03/68
|
10.60 | 10.40 unread messages | -0.20 | 10.70 | 10.30 | 683,400 | 10.59 | 1.92 | - |
28/03/68
|
10.80 | 10.60 unread messages | -0.20 | 10.80 | 10.60 | 194,300 | 10.79 | 1.89 | - |
27/03/68
|
10.60 | 10.80 unread messages | +0.10 | 10.80 | 10.60 | 225,700 | 11.00 | 1.85 | - |
26/03/68
|
10.90 | 10.70 unread messages | -0.20 | 10.90 | 10.60 | 580,300 | 10.90 | 1.87 | - |
25/03/68
|
11.20 | 10.90 unread messages | -0.30 | 11.20 | 10.90 | 592,000 | 11.10 | 1.83 | - |
24/03/68
|
11.10 | 11.20 unread messages | -0.10 | 11.30 | 11.00 | 511,800 | 11.41 | 1.79 | - |
21/03/68
|
11.00 | 11.30 unread messages | +0.30 | 11.30 | 10.70 | 1,313,100 | 11.51 | 1.77 | - |
20/03/68
|
11.00 | 11.00 unread messages | 0.00 | 11.00 | 10.80 | 338,500 | 11.20 | 1.82 | - |
19/03/68
|
11.00 | 11.00 unread messages | +0.10 | 11.10 | 10.80 | 683,600 | 11.20 | 1.82 | - |
18/03/68
|
11.00 | 10.90 unread messages | -0.10 | 11.00 | 10.80 | 250,500 | 11.10 | 1.83 | - |
17/03/68
|
10.90 | 11.00 unread messages | +0.20 | 11.00 | 10.70 | 777,800 | 11.20 | 1.82 | - |
14/03/68
|
11.00 | 10.80 unread messages | -0.10 | 11.00 | 10.70 | 808,100 | 11.00 | 1.85 | - |
13/03/68
|
11.20 | 10.90 unread messages | -0.30 | 11.20 | 10.90 | 572,600 | 11.10 | 1.83 | - |
12/03/68
|
11.40 | 11.20 unread messages | -0.30 | 11.60 | 11.20 | 689,900 | 11.41 | 1.79 | - |
11/03/68
|
11.50 | 11.50 unread messages | -0.20 | 11.60 | 11.40 | 1,379,300 | 11.71 | 1.74 | - |
10/03/68
|
11.80 | 11.70 unread messages | -0.10 | 11.80 | 11.60 | 444,500 | 11.91 | 1.71 | - |
07/03/68
|
11.70 | 11.80 unread messages | -0.10 | 11.80 | 11.70 | 402,000 | 12.02 | 1.69 | - |
06/03/68
|
11.60 | 11.90 unread messages | +0.20 | 11.90 | 11.40 | 1,388,800 | 12.12 | 1.68 | - |
05/03/68
|
11.70 | 11.70 unread messages | 0.00 | 11.80 | 11.60 | 940,700 | 11.91 | 1.71 | - |
04/03/68
|
11.70 | 11.70 unread messages | -0.10 | 11.80 | 11.50 | 1,298,200 | 11.91 | 1.71 | - |
03/03/68
|
11.70 | 11.80 unread messages | +0.20 | 11.80 | 11.50 | 1,195,800 | 12.02 | 1.69 | - |
28/02/68
|
12.40 | 11.60 unread messages | -1.00 | 12.50 | 11.50 | 2,624,000 | 11.81 | 1.72 | - |
27/02/68
|
13.00 | 12.60 unread messages | -0.40 | 13.00 | 12.60 | 836,200 | 12.83 | 1.59 | - |
26/02/68
|
13.00 | 13.00 unread messages | -0.10 | 13.00 | 12.90 | 591,800 | 13.24 | 1.54 | - |
25/02/68
|
13.10 | 13.10 unread messages | 0.00 | 13.10 | 12.90 | 590,400 | 13.34 | 1.53 | - |
24/02/68
|
13.10 | 13.10 unread messages | -0.10 | 13.10 | 12.80 | 1,044,600 | 13.34 | 1.53 | - |
21/02/68
|
13.10 | 13.20 unread messages | +0.10 | 13.20 | 13.00 | 279,600 | 13.20 | 5.71 | - |
20/02/68
|
13.30 | 13.10 unread messages | -0.20 | 13.30 | 12.90 | 759,400 | 13.10 | 5.76 | - |
19/02/68
|
13.20 | 13.30 unread messages | +0.10 | 13.30 | 13.10 | 702,600 | 13.30 | 5.67 | - |
18/02/68
|
13.40 | 13.20 unread messages | -0.20 | 13.40 | 13.10 | 703,400 | 13.20 | 5.71 | - |
17/02/68
|
13.50 | 13.40 unread messages | -0.20 | 13.50 | 13.10 | 867,600 | 13.40 | 5.63 | - |
14/02/68
|
13.50 | 13.60 unread messages | 0.00 | 13.60 | 13.40 | 385,700 | 13.60 | 5.55 | - |
13/02/68
|
13.60 | 13.60 unread messages | -0.10 | 13.60 | 13.40 | 519,000 | 13.60 | 5.55 | - |
11/02/68
|
13.60 | 13.70 unread messages | 0.00 | 13.70 | 13.50 | 435,700 | 13.70 | 5.51 | - |
10/02/68
|
13.60 | 13.70 unread messages | 0.00 | 13.70 | 13.50 | 391,900 | 13.70 | 5.51 | - |
07/02/68
|
13.60 | 13.70 unread messages | 0.00 | 13.70 | 13.50 | 722,200 | 13.70 | 5.51 | - |
06/02/68
|
13.80 | 13.70 unread messages | -0.20 | 13.80 | 13.50 | 416,500 | 13.70 | 5.51 | - |
05/02/68
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.80 | 456,700 | 13.90 | 5.43 | - |
04/02/68
|
14.30 | 14.00 unread messages | -0.30 | 14.30 | 14.00 | 415,500 | 14.00 | 5.39 | - |
03/02/68
|
13.80 | 14.30 unread messages | +0.30 | 14.30 | 13.60 | 591,900 | 14.30 | 5.27 | - |
31/01/68
|
14.30 | 14.00 unread messages | -0.30 | 14.30 | 14.00 | 571,900 | 14.00 | 5.39 | - |
30/01/68
|
14.20 | 14.30 unread messages | +0.10 | 14.30 | 14.10 | 68,500 | 14.30 | 5.27 | - |
29/01/68
|
14.20 | 14.20 unread messages | 0.00 | 14.20 | 14.10 | 176,200 | 14.20 | 5.31 | - |
28/01/68
|
14.20 | 14.20 unread messages | 0.00 | 14.20 | 14.10 | 58,800 | 14.20 | 5.31 | - |
27/01/68
|
14.10 | 14.20 unread messages | 0.00 | 14.20 | 14.10 | 73,800 | 14.20 | 5.31 | - |
24/01/68
|
14.30 | 14.20 unread messages | -0.10 | 14.30 | 14.10 | 450,700 | 14.20 | 5.31 | - |
23/01/68
|
14.30 | 14.30 unread messages | +0.10 | 14.30 | 14.20 | 175,000 | 14.30 | 5.27 | - |
22/01/68
|
14.30 | 14.20 unread messages | 0.00 | 14.30 | 14.10 | 285,900 | 14.20 | 5.31 | - |
21/01/68
|
14.40 | 14.20 unread messages | -0.10 | 14.40 | 14.10 | 661,600 | 14.20 | 5.31 | - |
20/01/68
|
14.30 | 14.30 unread messages | 0.00 | 14.30 | 14.10 | 421,200 | 14.30 | 5.27 | - |
17/01/68
|
14.20 | 14.30 unread messages | +0.10 | 14.40 | 14.20 | 559,000 | 14.30 | 5.27 | - |
16/01/68
|
14.30 | 14.20 unread messages | 0.00 | 14.30 | 14.10 | 464,100 | 14.20 | 5.31 | - |
15/01/68
|
14.00 | 14.20 unread messages | +0.20 | 14.20 | 14.00 | 680,200 | 14.20 | 5.31 | - |
14/01/68
|
14.00 | 14.00 unread messages | -0.10 | 14.20 | 14.00 | 851,200 | 14.01 | 5.39 | - |
13/01/68
|
14.00 | 14.10 unread messages | -0.10 | 14.10 | 13.70 | 744,300 | 14.11 | 5.35 | - |
10/01/68
|
14.30 | 14.20 unread messages | -0.10 | 14.30 | 14.00 | 615,600 | 14.21 | 5.31 | - |
09/01/68
|
14.70 | 14.30 unread messages | -0.40 | 14.70 | 14.20 | 660,800 | 14.32 | 5.27 | - |
08/01/68
|
14.70 | 14.70 unread messages | 0.00 | 14.70 | 14.50 | 643,300 | 14.73 | 5.12 | - |
07/01/68
|
14.10 | 14.70 unread messages | +0.60 | 14.80 | 14.10 | 954,100 | 14.73 | 5.12 | - |
06/01/68
|
14.60 | 14.10 unread messages | -0.50 | 14.60 | 14.10 | 1,807,500 | 14.14 | 5.34 | - |
03/01/68
|
14.50 | 14.60 unread messages | +0.10 | 14.60 | 14.30 | 1,767,300 | 14.66 | 5.15 | - |
02/01/68
|
14.70 | 14.50 unread messages | -0.20 | 14.70 | 14.50 | 863,700 | 14.57 | 5.18 | - |