ราคาหุ้นย้อนหลัง MASTER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
8.35 | 8.20 unread messages | -0.15 | 8.35 | 8.20 | 143,700 | 12.50 | 4.88 | - |
29/04/69
|
8.15 | 8.35 unread messages | +0.15 | 8.35 | 8.15 | 344,300 | 12.72 | 4.79 | - |
28/04/69
|
8.05 | 8.20 unread messages | +0.10 | 8.25 | 8.05 | 273,100 | 12.50 | 4.88 | - |
27/04/69
|
8.20 | 8.10 unread messages | -0.10 | 8.20 | 8.05 | 292,200 | 12.34 | 4.94 | - |
24/04/69
|
8.15 | 8.20 unread messages | +0.05 | 8.20 | 8.00 | 231,900 | 12.50 | 4.88 | - |
23/04/69
|
8.40 | 8.15 unread messages | -0.30 | 8.40 | 8.10 | 863,000 | 12.42 | 4.91 | - |
22/04/69
|
8.50 | 8.45 unread messages | -0.05 | 8.60 | 8.40 | 392,600 | 12.88 | 4.73 | - |
21/04/69
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 782,700 | 12.95 | 4.71 | - |
20/04/69
|
8.45 | 8.50 unread messages | +0.05 | 8.60 | 8.40 | 159,800 | 12.95 | 4.71 | - |
17/04/69
|
8.65 | 8.45 unread messages | -0.15 | 8.65 | 8.45 | 287,700 | 12.88 | 4.73 | - |
10/04/69
|
8.60 | 8.60 unread messages | +0.05 | 8.65 | 8.55 | 213,500 | 13.10 | 4.65 | - |
09/04/69
|
8.90 | 8.55 unread messages | -0.45 | 9.00 | 8.50 | 1,367,100 | 13.03 | 4.68 | - |
08/04/69
|
8.55 | 9.00 unread messages | +0.55 | 9.05 | 8.55 | 2,113,300 | 13.71 | 4.44 | - |
07/04/69
|
8.45 | 8.45 unread messages | 0.00 | 8.45 | 8.35 | 114,700 | 12.88 | 4.73 | - |
03/04/69
|
8.65 | 8.45 unread messages | -0.10 | 8.65 | 8.45 | 267,900 | 12.88 | 4.73 | - |
02/04/69
|
8.80 | 8.55 unread messages | -0.15 | 8.80 | 8.55 | 507,900 | 13.03 | 4.68 | - |
01/04/69
|
8.70 | 8.70 unread messages | +0.10 | 8.80 | 8.65 | 538,800 | 13.26 | 4.60 | - |
31/03/69
|
8.50 | 8.60 unread messages | +0.10 | 8.65 | 8.40 | 206,700 | 13.10 | 4.65 | - |
30/03/69
|
8.35 | 8.50 unread messages | +0.05 | 8.55 | 8.30 | 259,300 | 12.95 | 4.71 | - |
27/03/69
|
8.50 | 8.45 unread messages | 0.00 | 8.60 | 8.40 | 199,400 | 12.88 | 4.73 | - |
26/03/69
|
8.60 | 8.45 unread messages | -0.30 | 8.60 | 8.40 | 490,800 | 12.88 | 4.73 | - |
25/03/69
|
8.55 | 8.75 unread messages | +0.30 | 8.80 | 8.55 | 407,600 | 13.33 | 4.57 | - |
24/03/69
|
8.35 | 8.45 unread messages | +0.15 | 8.55 | 8.35 | 353,900 | 12.88 | 4.73 | - |
23/03/69
|
8.70 | 8.30 unread messages | -0.50 | 8.70 | 8.30 | 657,800 | 12.65 | 4.82 | - |
20/03/69
|
8.90 | 8.80 unread messages | +0.05 | 8.90 | 8.70 | 401,000 | 13.41 | 4.55 | - |
19/03/69
|
8.90 | 8.75 unread messages | -0.20 | 8.95 | 8.75 | 379,200 | 13.33 | 4.57 | - |
18/03/69
|
9.25 | 8.95 unread messages | -0.20 | 9.25 | 8.95 | 847,300 | 13.64 | 4.47 | - |
17/03/69
|
9.20 | 9.15 unread messages | 0.00 | 9.30 | 9.15 | 818,100 | 13.94 | 4.37 | - |
16/03/69
|
9.25 | 9.15 unread messages | -0.50 | 9.30 | 9.15 | 682,500 | 14.70 | 4.15 | - |
13/03/69
|
9.75 | 9.65 unread messages | -0.15 | 9.75 | 9.55 | 1,121,000 | 14.70 | 4.15 | - |
12/03/69
|
9.55 | 9.80 unread messages | +0.30 | 9.85 | 9.45 | 2,027,700 | 14.93 | 4.08 | - |
11/03/69
|
9.85 | 9.50 unread messages | -0.30 | 10.00 | 9.50 | 2,043,100 | 14.48 | 4.21 | - |
10/03/69
|
9.50 | 9.80 unread messages | +0.45 | 9.85 | 9.35 | 2,120,600 | 14.93 | 4.08 | - |
09/03/69
|
8.95 | 9.35 unread messages | +0.05 | 9.35 | 8.75 | 1,546,200 | 14.25 | 4.28 | - |
06/03/69
|
9.20 | 9.30 unread messages | -0.10 | 9.60 | 9.20 | 1,102,800 | 14.17 | 4.30 | - |
05/03/69
|
9.75 | 9.40 unread messages | -0.05 | 9.85 | 9.05 | 2,085,500 | 14.32 | 4.26 | - |
04/03/69
|
9.10 | 9.45 unread messages | -0.30 | 9.55 | 8.75 | 4,579,000 | 14.40 | 4.23 | - |
02/03/69
|
10.20 | 9.75 unread messages | -1.25 | 10.70 | 9.75 | 6,155,400 | 14.86 | 4.10 | - |
27/02/69
|
10.60 | 11.00 unread messages | +0.20 | 12.00 | 10.50 | 7,238,800 | 16.76 | 3.64 | - |
26/02/69
|
11.10 | 10.80 unread messages | -0.30 | 11.10 | 10.80 | 1,792,400 | 8.78 | 7.41 | - |
25/02/69
|
11.30 | 11.10 unread messages | 0.00 | 11.30 | 11.00 | 1,167,700 | 9.02 | 7.21 | - |
24/02/69
|
10.70 | 11.10 unread messages | +0.30 | 11.20 | 10.60 | 1,438,100 | 9.02 | 7.21 | - |
23/02/69
|
11.30 | 10.80 unread messages | -0.50 | 11.40 | 10.50 | 4,192,900 | 8.78 | 7.41 | - |
20/02/69
|
11.40 | 11.30 unread messages | 0.00 | 11.40 | 10.90 | 4,874,800 | 9.19 | 7.08 | - |
19/02/69
|
10.70 | 11.30 unread messages | +0.80 | 11.60 | 10.70 | 5,676,600 | 9.19 | 7.08 | - |
18/02/69
|
10.20 | 10.50 unread messages | +0.30 | 10.70 | 10.10 | 3,017,700 | 8.54 | 7.62 | - |
17/02/69
|
10.00 | 10.20 unread messages | +0.20 | 10.30 | 9.65 | 3,148,800 | 8.29 | 7.84 | - |
16/02/69
|
10.30 | 10.00 unread messages | -0.40 | 10.40 | 9.95 | 1,948,400 | 8.13 | 8.00 | - |
13/02/69
|
10.20 | 10.40 unread messages | +0.30 | 10.50 | 9.95 | 3,556,600 | 8.45 | 7.69 | - |
12/02/69
|
9.70 | 10.10 unread messages | +0.40 | 10.20 | 9.45 | 4,003,300 | 8.21 | 7.92 | - |
11/02/69
|
9.70 | 9.70 unread messages | -0.05 | 10.00 | 9.60 | 4,536,700 | 7.88 | 8.25 | - |
10/02/69
|
9.35 | 9.75 unread messages | +0.40 | 9.80 | 9.30 | 3,327,800 | 7.93 | 8.21 | - |
09/02/69
|
8.95 | 9.35 unread messages | +0.50 | 9.45 | 8.90 | 5,197,500 | 7.60 | 8.56 | - |
06/02/69
|
9.15 | 8.85 unread messages | -0.20 | 9.30 | 8.85 | 6,009,500 | 7.19 | 9.04 | - |
05/02/69
|
8.85 | 9.05 unread messages | +0.15 | 9.10 | 8.85 | 2,166,300 | 7.36 | 8.84 | - |
04/02/69
|
8.90 | 8.90 unread messages | -0.05 | 8.95 | 8.80 | 2,194,600 | 7.23 | 8.99 | - |
03/02/69
|
8.70 | 8.95 unread messages | +0.35 | 9.15 | 8.65 | 6,887,500 | 7.28 | 8.94 | - |
02/02/69
|
8.85 | 8.60 unread messages | -0.25 | 9.05 | 8.55 | 3,991,300 | 6.99 | 9.30 | - |
30/01/69
|
8.60 | 8.85 unread messages | +0.15 | 8.95 | 8.55 | 2,323,700 | 7.19 | 9.04 | - |
29/01/69
|
8.80 | 8.70 unread messages | -0.15 | 8.90 | 8.65 | 2,179,100 | 7.07 | 9.20 | - |
28/01/69
|
9.00 | 8.85 unread messages | -0.05 | 9.10 | 8.70 | 3,587,400 | 7.19 | 9.04 | - |
27/01/69
|
8.70 | 8.90 unread messages | +0.20 | 9.05 | 8.70 | 4,233,400 | 7.23 | 8.99 | - |
26/01/69
|
8.90 | 8.70 unread messages | -0.10 | 9.25 | 8.55 | 5,082,000 | 7.07 | 9.20 | - |
23/01/69
|
8.70 | 8.80 unread messages | +0.15 | 9.20 | 8.65 | 4,696,800 | 7.15 | 9.09 | - |
22/01/69
|
9.00 | 8.65 unread messages | -0.30 | 9.10 | 8.60 | 2,684,200 | 7.03 | 9.25 | - |
21/01/69
|
8.90 | 8.95 unread messages | 0.00 | 9.05 | 8.75 | 1,933,300 | 7.28 | 8.94 | - |
20/01/69
|
8.70 | 8.95 unread messages | +0.25 | 9.30 | 8.70 | 4,595,800 | 7.28 | 8.94 | - |
19/01/69
|
8.45 | 8.70 unread messages | +0.30 | 8.85 | 8.25 | 3,295,000 | 7.07 | 9.20 | - |
16/01/69
|
7.90 | 8.40 unread messages | +0.50 | 8.55 | 7.85 | 2,722,200 | 6.83 | 9.52 | - |
15/01/69
|
7.50 | 7.90 unread messages | +0.45 | 8.00 | 7.40 | 2,884,800 | 6.42 | 10.13 | - |
14/01/69
|
7.60 | 7.45 unread messages | -0.15 | 7.60 | 7.40 | 1,304,200 | 6.06 | 10.74 | - |
13/01/69
|
7.90 | 7.60 unread messages | -0.25 | 8.05 | 7.55 | 2,322,600 | 6.18 | 10.53 | - |
12/01/69
|
8.45 | 7.85 unread messages | -0.60 | 8.45 | 7.85 | 2,341,100 | 6.38 | 10.19 | - |
09/01/69
|
8.70 | 8.45 unread messages | -0.25 | 8.90 | 8.40 | 2,152,400 | 6.87 | 9.47 | - |
08/01/69
|
8.80 | 8.70 unread messages | -0.10 | 8.85 | 8.40 | 4,238,900 | 7.07 | 9.20 | - |
07/01/69
|
8.30 | 8.80 unread messages | +0.55 | 9.10 | 8.30 | 7,931,400 | 7.15 | 9.09 | - |
06/01/69
|
8.75 | 8.25 unread messages | -0.50 | 8.75 | 8.20 | 5,190,000 | 6.71 | 9.70 | - |
05/01/69
|
7.55 | 8.75 unread messages | +1.30 | 8.95 | 7.50 | 10,513,300 | 7.11 | 9.14 | - |