ราคาหุ้นย้อนหลัง MAJOR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
6.70 | 6.90 unread messages | +0.20 | 7.05 | 6.65 | 1,597,500 | 7.66 | 3.73 | - |
07/05/69
|
6.80 | 6.70 unread messages | -0.10 | 6.80 | 6.65 | 628,900 | 7.44 | 3.84 | - |
06/05/69
|
6.55 | 6.80 unread messages | +0.30 | 6.80 | 6.55 | 906,100 | 7.55 | 3.79 | - |
05/05/69
|
6.70 | 6.50 unread messages | -0.20 | 6.75 | 6.50 | 1,148,800 | 7.21 | 3.96 | - |
30/04/69
|
6.80 | 6.70 unread messages | -0.10 | 6.80 | 6.65 | 1,119,100 | 7.44 | 3.84 | - |
29/04/69
|
6.90 | 6.80 unread messages | -0.15 | 6.95 | 6.75 | 1,671,000 | 7.55 | 3.79 | - |
28/04/69
|
6.95 | 6.95 unread messages | 0.00 | 7.00 | 6.85 | 748,600 | 7.71 | 3.71 | - |
27/04/69
|
7.20 | 6.95 unread messages | -0.25 | 7.20 | 6.90 | 1,672,000 | 7.71 | 3.71 | - |
24/04/69
|
7.10 | 7.20 unread messages | +0.05 | 7.20 | 7.05 | 709,100 | 7.99 | 3.58 | - |
23/04/69
|
7.20 | 7.15 unread messages | -0.05 | 7.20 | 7.00 | 1,618,200 | 7.94 | 3.60 | - |
22/04/69
|
7.45 | 7.20 unread messages | -0.20 | 7.45 | 7.15 | 1,522,800 | 7.99 | 3.58 | - |
21/04/69
|
7.55 | 7.40 unread messages | -0.15 | 7.60 | 7.30 | 861,700 | 8.21 | 3.48 | - |
20/04/69
|
7.70 | 7.55 unread messages | -0.10 | 7.70 | 7.55 | 336,700 | 8.38 | 3.41 | - |
17/04/69
|
7.70 | 7.65 unread messages | -0.35 | 7.75 | 7.60 | 2,313,800 | 8.49 | 3.37 | - |
10/04/69
|
8.00 | 8.10 unread messages | +0.10 | 8.10 | 7.90 | 1,312,600 | 9.00 | 3.17 | - |
09/04/69
|
8.10 | 8.00 unread messages | 0.00 | 8.10 | 7.90 | 1,190,400 | 8.90 | 3.21 | - |
08/04/69
|
7.75 | 8.00 unread messages | +0.20 | 8.05 | 7.75 | 2,502,100 | 8.90 | 3.21 | - |
07/04/69
|
7.55 | 7.80 unread messages | +0.20 | 7.80 | 7.50 | 3,118,500 | 8.69 | 3.29 | - |
03/04/69
|
7.50 | 7.60 unread messages | +0.10 | 7.65 | 7.40 | 1,728,400 | 8.47 | 3.37 | - |
02/04/69
|
7.45 | 7.50 unread messages | 0.00 | 7.55 | 7.20 | 3,568,900 | 8.37 | 3.42 | - |
01/04/69
|
7.35 | 7.50 unread messages | +0.25 | 7.60 | 7.35 | 7,495,300 | 8.38 | 3.41 | - |
31/03/69
|
7.15 | 7.25 unread messages | +0.10 | 7.30 | 7.05 | 3,696,600 | 8.11 | 3.53 | - |
30/03/69
|
7.20 | 7.15 unread messages | -0.10 | 7.25 | 7.05 | 1,694,200 | 8.00 | 3.57 | - |
27/03/69
|
7.40 | 7.25 unread messages | -0.10 | 7.40 | 7.15 | 4,007,100 | 8.13 | 3.52 | - |
26/03/69
|
7.40 | 7.35 unread messages | -0.10 | 7.45 | 7.15 | 2,623,800 | 8.26 | 3.46 | - |
25/03/69
|
7.15 | 7.45 unread messages | +0.30 | 7.55 | 7.15 | 3,338,200 | 8.38 | 3.41 | - |
24/03/69
|
7.20 | 7.15 unread messages | -0.05 | 7.40 | 7.15 | 3,557,200 | 8.05 | 3.55 | - |
23/03/69
|
7.10 | 7.20 unread messages | -0.05 | 7.25 | 6.90 | 4,624,100 | 8.12 | 3.52 | - |
20/03/69
|
7.60 | 7.25 unread messages | -0.35 | 7.65 | 7.25 | 15,632,800 | 8.18 | 3.49 | - |
19/03/69
|
7.60 | 7.60 unread messages | 0.00 | 7.60 | 7.40 | 2,094,000 | 8.59 | 3.33 | - |
18/03/69
|
7.70 | 7.60 unread messages | -0.05 | 7.70 | 7.55 | 1,465,200 | 8.60 | 3.32 | - |
17/03/69
|
7.70 | 7.65 unread messages | -0.05 | 7.80 | 7.55 | 2,105,900 | 8.66 | 3.30 | - |
16/03/69
|
7.65 | 7.70 unread messages | +0.05 | 7.70 | 7.55 | 944,500 | 8.66 | 3.30 | - |
13/03/69
|
7.85 | 7.65 unread messages | -0.20 | 7.85 | 7.60 | 741,800 | 8.67 | 3.30 | - |
12/03/69
|
8.05 | 7.85 unread messages | -0.15 | 8.05 | 7.70 | 4,347,200 | 8.91 | 3.21 | - |
11/03/69
|
8.15 | 8.00 unread messages | -0.15 | 8.15 | 7.90 | 5,742,300 | 9.09 | 3.14 | - |
10/03/69
|
7.90 | 8.15 unread messages | +0.25 | 8.15 | 7.85 | 1,519,200 | 9.27 | 3.08 | - |
09/03/69
|
7.75 | 7.90 unread messages | -0.10 | 8.00 | 7.60 | 2,834,400 | 8.99 | 3.18 | - |
06/03/69
|
7.80 | 8.00 unread messages | +0.15 | 8.10 | 7.80 | 2,079,500 | 9.11 | 3.14 | - |
05/03/69
|
7.85 | 7.85 unread messages | 0.00 | 8.00 | 7.75 | 2,348,700 | 8.94 | 3.20 | - |
04/03/69
|
7.75 | 7.85 unread messages | 0.00 | 7.85 | 7.25 | 4,144,600 | 8.95 | 3.19 | - |
02/03/69
|
7.80 | 7.85 unread messages | -0.15 | 8.05 | 7.70 | 2,887,900 | 8.96 | 3.19 | - |
27/02/69
|
8.05 | 8.00 unread messages | -0.05 | 8.10 | 7.75 | 2,373,400 | 9.14 | 3.13 | - |
26/02/69
|
8.15 | 8.05 unread messages | -0.10 | 8.15 | 7.95 | 1,497,500 | 9.20 | 3.11 | - |
25/02/69
|
8.25 | 8.15 unread messages | -0.05 | 8.30 | 8.05 | 1,755,400 | 9.31 | 3.07 | - |
24/02/69
|
7.90 | 8.20 unread messages | +0.35 | 8.25 | 7.85 | 4,014,000 | 9.37 | 3.05 | - |
23/02/69
|
7.50 | 7.85 unread messages | +0.40 | 7.95 | 7.50 | 5,628,500 | 8.97 | 3.18 | - |
20/02/69
|
7.65 | 7.45 unread messages | -0.20 | 7.70 | 7.40 | 1,873,000 | 8.88 | 2.82 | - |
19/02/69
|
7.55 | 7.65 unread messages | +0.10 | 7.65 | 7.45 | 3,070,600 | 9.12 | 2.75 | - |
18/02/69
|
7.35 | 7.55 unread messages | +0.20 | 7.70 | 7.35 | 2,564,000 | 9.00 | 2.78 | - |
17/02/69
|
7.40 | 7.35 unread messages | -0.05 | 7.45 | 7.30 | 648,100 | 8.76 | 2.86 | - |
16/02/69
|
7.35 | 7.40 unread messages | +0.05 | 7.40 | 7.30 | 673,100 | 8.82 | 2.84 | - |
13/02/69
|
7.45 | 7.35 unread messages | -0.10 | 7.50 | 7.35 | 1,252,100 | 8.76 | 2.86 | - |
12/02/69
|
7.25 | 7.45 unread messages | +0.20 | 7.55 | 7.25 | 2,699,000 | 8.88 | 2.82 | - |
11/02/69
|
7.05 | 7.25 unread messages | +0.25 | 7.30 | 7.05 | 3,522,700 | 8.64 | 2.90 | - |
10/02/69
|
7.15 | 7.00 unread messages | -0.10 | 7.15 | 6.95 | 2,444,900 | 8.34 | 3.00 | - |
09/02/69
|
7.00 | 7.10 unread messages | +0.15 | 7.25 | 7.00 | 2,218,700 | 8.46 | 2.96 | - |
06/02/69
|
6.95 | 6.95 unread messages | -0.05 | 7.05 | 6.90 | 1,550,100 | 8.28 | 3.02 | - |
05/02/69
|
6.80 | 7.00 unread messages | +0.20 | 7.10 | 6.80 | 1,686,500 | 8.34 | 3.00 | - |
04/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.90 | 6.75 | 1,062,400 | 8.11 | 3.09 | - |
03/02/69
|
6.65 | 6.80 unread messages | +0.20 | 6.90 | 6.65 | 1,459,500 | 8.11 | 3.09 | - |
02/02/69
|
6.55 | 6.60 unread messages | 0.00 | 6.65 | 6.50 | 1,156,600 | 7.87 | 3.18 | - |
30/01/69
|
6.60 | 6.60 unread messages | -0.05 | 6.65 | 6.50 | 1,637,100 | 7.87 | 3.18 | - |
29/01/69
|
6.70 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 1,098,700 | 7.93 | 3.16 | - |
28/01/69
|
6.60 | 6.65 unread messages | 0.00 | 6.75 | 6.60 | 2,171,400 | 7.93 | 3.16 | - |
27/01/69
|
6.55 | 6.65 unread messages | +0.10 | 6.75 | 6.45 | 5,522,400 | 7.93 | 3.16 | - |
26/01/69
|
6.65 | 6.55 unread messages | -0.10 | 6.65 | 6.50 | 925,900 | 7.81 | 3.21 | - |
23/01/69
|
6.85 | 6.65 unread messages | -0.15 | 6.85 | 6.65 | 1,289,900 | 7.93 | 3.16 | - |
22/01/69
|
7.00 | 6.80 unread messages | -0.15 | 7.05 | 6.80 | 1,463,500 | 8.11 | 3.09 | - |
21/01/69
|
6.95 | 6.95 unread messages | -0.05 | 7.00 | 6.95 | 219,100 | 8.28 | 3.02 | - |
20/01/69
|
7.00 | 7.00 unread messages | -0.05 | 7.20 | 6.95 | 2,567,300 | 8.34 | 3.00 | - |
19/01/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.85 | 1,364,400 | 8.41 | 2.98 | - |
16/01/69
|
7.00 | 7.00 unread messages | 0.00 | 7.00 | 6.75 | 2,634,900 | 8.36 | 3.00 | - |
15/01/69
|
6.80 | 7.00 unread messages | +0.20 | 7.10 | 6.80 | 1,789,900 | 8.36 | 2.99 | - |
14/01/69
|
7.00 | 6.80 unread messages | -0.15 | 7.05 | 6.80 | 1,760,200 | 8.13 | 3.08 | - |
13/01/69
|
6.90 | 6.95 unread messages | +0.05 | 7.00 | 6.80 | 2,835,400 | 8.32 | 3.01 | - |
12/01/69
|
6.90 | 6.90 unread messages | 0.00 | 6.90 | 6.65 | 3,143,200 | 8.28 | 3.02 | - |
09/01/69
|
6.95 | 6.90 unread messages | -0.05 | 6.95 | 6.80 | 3,055,500 | 8.29 | 3.02 | - |
08/01/69
|
7.10 | 6.95 unread messages | -0.15 | 7.10 | 6.90 | 1,411,200 | 8.36 | 3.00 | - |
07/01/69
|
7.05 | 7.10 unread messages | 0.00 | 7.15 | 7.00 | 2,076,500 | 8.55 | 2.93 | - |
06/01/69
|
7.00 | 7.10 unread messages | +0.15 | 7.10 | 6.95 | 1,449,300 | 8.55 | 2.93 | - |
05/01/69
|
7.10 | 6.95 unread messages | -0.15 | 7.10 | 6.95 | 1,697,900 | 8.37 | 2.99 | - |