ราคาหุ้นย้อนหลัง MASTEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.41 | 1.38 unread messages | 0.00 | 1.42 | 1.36 | 4,288,700 | 12.29 | 10.14 | - |
28/05/69
|
1.37 | 1.38 unread messages | +0.02 | 1.39 | 1.35 | 4 | 12.29 | 10.14 | - |
27/05/69
|
1.41 | 1.36 unread messages | -0.02 | 1.49 | 1.35 | 21 | 12.12 | 10.29 | - |
26/05/69
|
1.38 | 1.38 unread messages | +0.03 | 1.40 | 1.34 | 12 | 12.29 | 10.14 | - |
25/05/69
|
1.27 | 1.35 unread messages | +0.07 | 1.35 | 1.27 | 7 | 12.03 | 10.37 | - |
22/05/69
|
1.30 | 1.28 unread messages | 0.00 | 1.30 | 1.26 | 4 | 11.40 | 10.94 | - |
21/05/69
|
1.30 | 1.28 unread messages | -0.02 | 1.32 | 1.27 | 3 | 11.40 | 10.94 | - |
20/05/69
|
1.28 | 1.30 unread messages | +0.02 | 1.31 | 1.26 | 4 | 11.58 | 10.77 | - |
19/05/69
|
1.33 | 1.28 unread messages | -0.05 | 1.35 | 1.25 | 10 | 11.40 | 10.94 | - |
18/05/69
|
1.27 | 1.33 unread messages | +0.07 | 1.38 | 1.25 | 20 | 11.85 | 10.53 | - |
15/05/69
|
1.25 | 1.26 unread messages | +0.02 | 1.29 | 1.23 | 5 | 11.23 | 11.11 | - |
14/05/69
|
1.25 | 1.24 unread messages | -0.03 | 1.26 | 1.18 | 4,366,000 | 11.05 | 11.29 | - |
13/05/69
|
1.22 | 1.27 unread messages | +0.09 | 1.29 | 1.19 | 8,992,200 | 11.31 | 11.02 | - |
12/05/69
|
1.20 | 1.18 unread messages | -0.02 | 1.20 | 1.18 | 139,600 | 15.47 | 11.86 | - |
11/05/69
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.18 | 87,000 | 15.73 | 11.67 | - |
08/05/69
|
1.20 | 1.20 unread messages | 0.00 | 1.22 | 1.19 | 663,400 | 15.73 | 11.67 | - |
07/05/69
|
1.23 | 1.20 unread messages | 0.00 | 1.23 | 1.18 | 302,000 | 15.73 | 11.67 | - |
06/05/69
|
1.19 | 1.20 unread messages | +0.03 | 1.25 | 1.19 | 2,351,100 | 15.73 | 11.67 | - |
05/05/69
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.16 | 281,900 | 15.34 | 11.97 | - |
30/04/69
|
1.15 | 1.18 unread messages | +0.01 | 1.19 | 1.15 | 238,500 | 15.47 | 11.86 | - |
29/04/69
|
1.16 | 1.17 unread messages | 0.00 | 1.18 | 1.16 | 207,500 | 15.34 | 11.97 | - |
28/04/69
|
1.17 | 1.17 unread messages | -0.01 | 1.18 | 1.16 | 40,300 | 15.34 | 11.97 | - |
27/04/69
|
1.18 | 1.18 unread messages | +0.01 | 1.18 | 1.16 | 78,300 | 15.47 | 11.86 | - |
24/04/69
|
1.16 | 1.17 unread messages | 0.00 | 1.19 | 1.16 | 331,800 | 15.34 | 11.97 | - |
23/04/69
|
1.19 | 1.17 unread messages | -0.02 | 1.19 | 1.16 | 274,700 | 15.34 | 11.97 | - |
22/04/69
|
1.16 | 1.19 unread messages | +0.02 | 1.19 | 1.16 | 483,200 | 15.60 | 11.76 | - |
21/04/69
|
1.19 | 1.17 unread messages | -0.01 | 1.20 | 1.17 | 620,500 | 15.34 | 11.97 | - |
20/04/69
|
1.22 | 1.18 unread messages | -0.02 | 1.22 | 1.17 | 636,700 | 15.47 | 11.86 | - |
17/04/69
|
1.19 | 1.20 unread messages | 0.00 | 1.20 | 1.18 | 488,900 | 15.73 | 11.67 | - |
10/04/69
|
1.21 | 1.20 unread messages | -0.01 | 1.21 | 1.19 | 454,300 | 15.73 | 11.67 | - |
09/04/69
|
1.21 | 1.21 unread messages | 0.00 | 1.22 | 1.19 | 566,200 | 15.86 | 11.57 | - |
08/04/69
|
1.24 | 1.21 unread messages | +0.01 | 1.24 | 1.18 | 2,480,600 | 15.86 | 11.57 | - |
07/04/69
|
1.17 | 1.20 unread messages | +0.02 | 1.21 | 1.17 | 840,200 | 15.73 | 11.67 | - |
03/04/69
|
1.21 | 1.18 unread messages | -0.02 | 1.21 | 1.17 | 1,189,000 | 15.47 | 11.86 | - |
02/04/69
|
1.23 | 1.20 unread messages | -0.03 | 1.23 | 1.19 | 926,300 | 15.73 | 11.67 | - |
01/04/69
|
1.23 | 1.23 unread messages | 0.00 | 1.26 | 1.22 | 478,300 | 16.12 | 11.38 | - |
31/03/69
|
1.22 | 1.23 unread messages | +0.03 | 1.24 | 1.20 | 1,016,700 | 16.12 | 11.38 | - |
30/03/69
|
1.20 | 1.20 unread messages | 0.00 | 1.21 | 1.19 | 408,900 | 15.73 | 11.67 | - |
27/03/69
|
1.24 | 1.20 unread messages | -0.02 | 1.24 | 1.20 | 560,300 | 15.73 | 11.67 | - |
26/03/69
|
1.24 | 1.22 unread messages | -0.02 | 1.24 | 1.21 | 1,262,500 | 15.99 | 11.48 | - |
25/03/69
|
1.22 | 1.24 unread messages | +0.03 | 1.27 | 1.22 | 4,419,600 | 16.25 | 11.29 | - |
24/03/69
|
1.19 | 1.21 unread messages | +0.02 | 1.23 | 1.19 | 1,404,200 | 15.86 | 11.57 | - |
23/03/69
|
1.19 | 1.19 unread messages | 0.00 | 1.20 | 1.16 | 469,300 | 15.60 | 11.76 | - |
20/03/69
|
1.19 | 1.19 unread messages | +0.03 | 1.20 | 1.17 | 783,300 | 15.60 | 11.76 | - |
19/03/69
|
1.25 | 1.16 unread messages | -0.09 | 1.25 | 1.15 | 3,524,400 | 15.21 | 12.07 | - |
18/03/69
|
1.26 | 1.25 unread messages | +0.01 | 1.28 | 1.24 | 2,955,700 | 16.39 | 11.20 | - |
17/03/69
|
1.25 | 1.24 unread messages | 0.00 | 1.26 | 1.23 | 1,792,300 | 16.25 | 11.29 | - |
16/03/69
|
1.26 | 1.24 unread messages | 0.00 | 1.34 | 1.22 | 9,588,600 | 16.25 | 11.29 | - |
13/03/69
|
1.30 | 1.24 unread messages | -0.06 | 1.30 | 1.23 | 3,159,300 | 16.25 | 11.29 | - |
12/03/69
|
1.29 | 1.30 unread messages | -0.08 | 1.30 | 1.23 | 11,433,400 | 17.04 | 10.77 | - |
11/03/69
|
1.52 | 1.38 unread messages | -0.10 | 1.52 | 1.36 | 23,323,700 | 18.09 | 10.14 | - |
10/03/69
|
1.28 | 1.48 unread messages | +0.22 | 1.59 | 1.28 | 70,241,100 | 19.40 | 9.46 | - |
09/03/69
|
1.22 | 1.26 unread messages | -0.04 | 1.28 | 1.21 | 5,149,600 | 16.52 | 11.11 | - |
06/03/69
|
1.29 | 1.30 unread messages | +0.01 | 1.31 | 1.26 | 8,400,900 | 17.04 | 10.77 | - |
05/03/69
|
1.22 | 1.29 unread messages | +0.10 | 1.34 | 1.19 | 21,825,300 | 16.91 | 10.85 | - |
04/03/69
|
1.21 | 1.19 unread messages | -0.06 | 1.21 | 1.13 | 5,794,100 | 15.60 | 11.76 | - |
02/03/69
|
1.26 | 1.25 unread messages | -0.06 | 1.32 | 1.23 | 16,144,200 | 16.39 | 11.20 | - |
27/02/69
|
1.11 | 1.31 unread messages | +0.31 | 1.31 | 1.11 | 32,480,400 | 17.17 | 10.69 | - |
26/02/69
|
1.00 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 645,000 | 8.50 | 0.00 | - |
25/02/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 0.99 | 819,300 | 8.59 | 0.00 | - |
24/02/69
|
0.99 | 1.01 unread messages | +0.02 | 1.01 | 0.99 | 459,100 | 8.59 | 0.00 | - |
23/02/69
|
1.02 | 0.99 unread messages | -0.03 | 1.04 | 0.99 | 1,145,100 | 8.42 | 0.00 | - |
20/02/69
|
1.04 | 1.02 unread messages | -0.03 | 1.05 | 1.00 | 1,945,400 | 8.67 | 0.00 | - |
19/02/69
|
1.07 | 1.05 unread messages | -0.01 | 1.08 | 1.05 | 1,234,300 | 8.93 | 0.00 | - |
18/02/69
|
1.06 | 1.06 unread messages | 0.00 | 1.08 | 1.05 | 1,828,300 | 9.01 | 0.00 | - |
17/02/69
|
1.04 | 1.06 unread messages | +0.03 | 1.08 | 1.04 | 5,892,400 | 9.01 | 0.00 | - |
16/02/69
|
0.99 | 1.03 unread messages | +0.04 | 1.04 | 0.98 | 4,472,700 | 8.76 | 0.00 | - |
13/02/69
|
0.99 | 0.99 unread messages | 0.00 | 1.02 | 0.98 | 494,200 | 8.42 | 0.00 | - |
12/02/69
|
0.98 | 0.99 unread messages | +0.02 | 1.01 | 0.97 | 690,500 | 8.42 | 0.00 | - |
11/02/69
|
0.99 | 0.97 unread messages | -0.02 | 1.00 | 0.97 | 317,700 | 8.25 | 0.00 | - |
10/02/69
|
0.98 | 0.99 unread messages | +0.01 | 1.01 | 0.98 | 328,700 | 8.42 | 0.00 | - |
09/02/69
|
0.97 | 0.98 unread messages | +0.01 | 0.98 | 0.97 | 241,800 | 8.33 | 0.00 | - |
06/02/69
|
0.98 | 0.97 unread messages | +0.01 | 0.98 | 0.96 | 135,300 | 8.25 | 0.00 | - |
05/02/69
|
0.98 | 0.96 unread messages | -0.01 | 0.99 | 0.96 | 167,200 | 8.16 | 0.00 | - |
04/02/69
|
0.98 | 0.97 unread messages | -0.01 | 0.99 | 0.97 | 190,800 | 8.25 | 0.00 | - |
03/02/69
|
0.99 | 0.98 unread messages | 0.00 | 1.00 | 0.98 | 86,300 | 8.33 | 0.00 | - |
02/02/69
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.97 | 163,800 | 8.33 | 0.00 | - |
30/01/69
|
1.00 | 0.99 unread messages | 0.00 | 1.02 | 0.99 | 277,400 | 8.42 | 0.00 | - |
29/01/69
|
0.97 | 0.99 unread messages | 0.00 | 1.00 | 0.96 | 303,000 | 8.42 | 0.00 | - |
28/01/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.95 | 323,500 | 8.42 | 0.00 | - |
27/01/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 115,400 | 8.50 | 0.00 | - |
26/01/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 103,600 | 8.50 | 0.00 | - |
23/01/69
|
1.00 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 198,000 | 8.59 | 0.00 | - |
22/01/69
|
1.02 | 1.01 unread messages | 0.00 | 1.03 | 1.00 | 519,700 | 8.59 | 0.00 | - |
21/01/69
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 0.99 | 675,300 | 8.59 | 0.00 | - |
20/01/69
|
0.99 | 1.01 unread messages | +0.02 | 1.02 | 0.99 | 1,158,200 | 8.59 | 0.00 | - |
19/01/69
|
0.99 | 0.99 unread messages | +0.01 | 1.01 | 0.99 | 260,000 | 8.42 | 0.00 | - |
16/01/69
|
0.98 | 0.98 unread messages | -0.01 | 0.98 | 0.97 | 221,600 | 8.33 | 0.00 | - |
15/01/69
|
0.96 | 0.99 unread messages | +0.01 | 0.99 | 0.94 | 876,700 | 8.42 | 0.00 | - |
14/01/69
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 160,500 | 8.33 | 0.00 | - |
13/01/69
|
1.00 | 0.98 unread messages | -0.02 | 1.00 | 0.96 | 500,900 | 8.33 | 0.00 | - |
12/01/69
|
1.02 | 1.00 unread messages | -0.02 | 1.02 | 0.96 | 1,203,000 | 8.50 | 0.00 | - |
09/01/69
|
1.04 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 446,900 | 8.67 | 0.00 | - |
08/01/69
|
1.05 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 406,700 | 8.76 | 0.00 | - |
07/01/69
|
1.04 | 1.04 unread messages | +0.01 | 1.08 | 1.03 | 3,804,300 | 8.84 | 0.00 | - |
06/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.06 | 1.02 | 2,185,800 | 8.76 | 0.00 | - |
05/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.05 | 1.01 | 1,149,300 | 8.76 | 0.00 | - |