ราคาหุ้นย้อนหลัง MASTER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
21.10 | 20.90 unread messages | -0.10 | 21.10 | 20.50 | 698,200 | 12.07 | 3.83 | - |
28/04/68
|
21.00 | 21.00 unread messages | -0.10 | 21.40 | 20.70 | 760,500 | 12.13 | 3.81 | - |
25/04/68
|
20.80 | 21.10 unread messages | +0.50 | 21.40 | 20.70 | 1,755,800 | 12.19 | 3.79 | - |
24/04/68
|
21.10 | 20.60 unread messages | -0.50 | 21.40 | 20.40 | 2,235,200 | 11.90 | 3.88 | - |
23/04/68
|
21.60 | 21.10 unread messages | -0.50 | 21.70 | 21.00 | 2,027,400 | 12.19 | 3.79 | - |
22/04/68
|
20.70 | 21.60 unread messages | +1.00 | 21.90 | 20.50 | 1,932,600 | 12.47 | 3.70 | - |
21/04/68
|
21.40 | 20.60 unread messages | -0.50 | 21.40 | 20.60 | 1,659,500 | 11.90 | 3.88 | - |
18/04/68
|
20.50 | 21.10 unread messages | +0.70 | 21.30 | 20.50 | 2,444,600 | 12.19 | 3.79 | - |
17/04/68
|
19.60 | 20.40 unread messages | +0.80 | 20.60 | 19.30 | 3,410,800 | 11.78 | 3.92 | - |
16/04/68
|
18.80 | 19.60 unread messages | +1.10 | 19.70 | 18.60 | 3,313,500 | 11.32 | 4.08 | - |
11/04/68
|
19.40 | 18.50 unread messages | -1.10 | 19.50 | 18.50 | 2,290,800 | 10.68 | 4.32 | - |
10/04/68
|
19.40 | 19.60 unread messages | +1.10 | 20.00 | 19.10 | 3,476,300 | 11.32 | 4.08 | - |
09/04/68
|
18.60 | 18.50 unread messages | -0.40 | 19.00 | 18.30 | 1,976,500 | 10.68 | 4.32 | - |
08/04/68
|
18.50 | 18.90 unread messages | -1.60 | 19.30 | 17.80 | 4,868,200 | 10.91 | 4.23 | - |
04/04/68
|
21.80 | 20.50 unread messages | -1.30 | 21.80 | 20.50 | 1,638,600 | 11.84 | 3.90 | - |
03/04/68
|
21.90 | 21.80 unread messages | -0.40 | 22.50 | 21.70 | 1,380,400 | 12.59 | 3.67 | - |
02/04/68
|
21.40 | 22.20 unread messages | +1.00 | 22.20 | 21.30 | 1,932,400 | 12.82 | 3.60 | - |
01/04/68
|
21.50 | 21.20 unread messages | -0.10 | 21.70 | 20.60 | 2,739,100 | 12.24 | 3.77 | - |
31/03/68
|
21.50 | 21.30 unread messages | -1.30 | 21.90 | 21.00 | 2,986,900 | 12.30 | 3.76 | - |
28/03/68
|
22.70 | 22.60 unread messages | +0.20 | 23.10 | 22.40 | 1,700,600 | 13.05 | 3.54 | - |
27/03/68
|
23.80 | 22.40 unread messages | -2.10 | 24.30 | 22.30 | 6,316,700 | 12.94 | 3.57 | - |
26/03/68
|
26.75 | 24.50 unread messages | -2.25 | 26.75 | 24.50 | 5,653,000 | 14.15 | 3.27 | - |
25/03/68
|
27.00 | 26.75 unread messages | 0.00 | 27.00 | 26.50 | 722,500 | 15.45 | 2.99 | - |
24/03/68
|
27.25 | 26.75 unread messages | -0.50 | 27.50 | 26.75 | 840,100 | 15.45 | 2.99 | - |
21/03/68
|
28.50 | 27.25 unread messages | -1.00 | 28.50 | 26.75 | 2,270,000 | 15.74 | 2.94 | - |
20/03/68
|
29.00 | 28.25 unread messages | -0.50 | 29.25 | 28.25 | 610,300 | 16.31 | 2.83 | - |
19/03/68
|
28.00 | 28.75 unread messages | +1.00 | 29.25 | 28.00 | 950,000 | 16.60 | 2.78 | - |
18/03/68
|
28.00 | 27.75 unread messages | 0.00 | 28.25 | 27.75 | 345,600 | 16.03 | 2.88 | - |
17/03/68
|
28.50 | 27.75 unread messages | -0.75 | 28.50 | 27.50 | 520,400 | 16.03 | 2.88 | - |
14/03/68
|
28.00 | 28.50 unread messages | +0.75 | 29.00 | 27.75 | 987,900 | 16.46 | 2.81 | - |
13/03/68
|
27.75 | 27.75 unread messages | +0.25 | 28.25 | 27.00 | 1,223,700 | 16.03 | 2.88 | - |
12/03/68
|
28.25 | 27.50 unread messages | -1.00 | 28.50 | 27.50 | 919,900 | 15.88 | 2.91 | - |
11/03/68
|
27.25 | 28.50 unread messages | +0.25 | 28.50 | 27.25 | 784,500 | 16.46 | 2.81 | - |
10/03/68
|
29.50 | 28.25 unread messages | -1.25 | 29.75 | 28.25 | 1,457,200 | 16.31 | 2.83 | - |
07/03/68
|
29.75 | 29.50 unread messages | -0.50 | 30.00 | 29.25 | 735,900 | 17.04 | 2.71 | - |
06/03/68
|
30.50 | 30.00 unread messages | -1.00 | 31.25 | 29.75 | 1,260,600 | 17.32 | 2.67 | - |
05/03/68
|
28.50 | 31.00 unread messages | +3.25 | 31.00 | 28.25 | 2,679,300 | 17.90 | 2.58 | - |
04/03/68
|
28.00 | 27.75 unread messages | -0.25 | 28.75 | 27.50 | 1,158,500 | 16.03 | 2.88 | - |
03/03/68
|
29.75 | 28.00 unread messages | -1.75 | 30.00 | 28.00 | 2,210,600 | 16.17 | 2.86 | - |
28/02/68
|
28.75 | 29.75 unread messages | +0.25 | 30.25 | 28.00 | 2,739,000 | 17.18 | 2.69 | - |
27/02/68
|
31.25 | 29.50 unread messages | -1.75 | 31.50 | 29.25 | 2,447,300 | 17.04 | 2.71 | - |
26/02/68
|
31.00 | 31.25 unread messages | +0.25 | 32.25 | 30.25 | 4,405,300 | 20.21 | 0.07 | - |
25/02/68
|
31.25 | 31.00 unread messages | -0.50 | 31.50 | 30.25 | 3,457,600 | 20.04 | 0.07 | - |
24/02/68
|
30.50 | 31.50 unread messages | +1.00 | 32.25 | 30.25 | 5,378,300 | 20.37 | 0.07 | - |
21/02/68
|
29.50 | 30.50 unread messages | +1.25 | 31.00 | 29.00 | 4,425,600 | 19.72 | 0.07 | - |
20/02/68
|
29.75 | 29.25 unread messages | -1.00 | 30.25 | 28.75 | 3,205,000 | 18.91 | 0.08 | - |
19/02/68
|
28.50 | 30.25 unread messages | +2.00 | 30.25 | 28.50 | 4,110,900 | 19.56 | 0.08 | - |
18/02/68
|
27.50 | 28.25 unread messages | +0.75 | 29.00 | 27.25 | 3,506,400 | 18.27 | 0.08 | - |
17/02/68
|
26.00 | 27.50 unread messages | +1.25 | 28.00 | 25.25 | 2,084,400 | 17.78 | 0.08 | - |
14/02/68
|
27.50 | 26.25 unread messages | -1.00 | 27.75 | 26.00 | 2,940,100 | 16.97 | 0.09 | - |
13/02/68
|
28.75 | 27.25 unread messages | -1.50 | 28.75 | 27.25 | 2,934,500 | 17.62 | 0.08 | - |
11/02/68
|
27.00 | 28.75 unread messages | +1.75 | 29.00 | 27.00 | 2,826,600 | 18.59 | 0.08 | - |
10/02/68
|
27.25 | 27.00 unread messages | -0.50 | 27.75 | 27.00 | 1,399,700 | 17.46 | 0.08 | - |
07/02/68
|
26.75 | 27.50 unread messages | +0.50 | 27.50 | 26.25 | 3,290,800 | 17.78 | 0.08 | - |
06/02/68
|
27.50 | 27.00 unread messages | -0.50 | 28.75 | 26.75 | 3,173,900 | 17.46 | 0.08 | - |
05/02/68
|
27.50 | 27.50 unread messages | +0.25 | 28.25 | 27.25 | 2,184,400 | 17.78 | 0.08 | - |
04/02/68
|
28.75 | 27.25 unread messages | -1.50 | 29.50 | 27.25 | 2,295,700 | 17.62 | 0.08 | - |
03/02/68
|
28.00 | 28.75 unread messages | -0.25 | 29.00 | 26.75 | 3,650,600 | 18.59 | 0.08 | - |
31/01/68
|
30.25 | 29.00 unread messages | -1.25 | 30.25 | 29.00 | 2,906,900 | 18.75 | 0.08 | - |
30/01/68
|
30.00 | 30.25 unread messages | +0.50 | 30.50 | 29.75 | 1,793,200 | 19.56 | 0.08 | - |
29/01/68
|
31.25 | 29.75 unread messages | -1.75 | 31.50 | 29.50 | 3,269,700 | 19.24 | 0.08 | - |
28/01/68
|
29.50 | 31.50 unread messages | +2.00 | 31.50 | 29.25 | 4,272,200 | 20.37 | 0.07 | - |
27/01/68
|
30.00 | 29.50 unread messages | -0.50 | 31.00 | 29.25 | 2,376,900 | 19.07 | 0.08 | - |
24/01/68
|
30.25 | 30.00 unread messages | -0.25 | 30.50 | 28.50 | 4,556,200 | 19.40 | 0.08 | - |
23/01/68
|
30.75 | 30.25 unread messages | -0.50 | 31.25 | 29.75 | 3,527,400 | 19.56 | 0.08 | - |
22/01/68
|
31.75 | 30.75 unread messages | -1.00 | 32.00 | 30.50 | 3,432,800 | 19.88 | 0.07 | - |
21/01/68
|
33.25 | 31.75 unread messages | -0.50 | 33.50 | 31.25 | 7,040,200 | 20.53 | 0.07 | - |
20/01/68
|
32.25 | 32.25 unread messages | +2.75 | 34.00 | 31.50 | 15,870,600 | 20.85 | 0.07 | - |
17/01/68
|
30.00 | 29.50 unread messages | -2.75 | 31.75 | 24.80 | 41,262,300 | 19.07 | 0.08 | - |
16/01/68
|
35.00 | 32.25 unread messages | -8.00 | 36.25 | 28.25 | 85,127,200 | 20.85 | 0.07 | - |
15/01/68
|
44.50 | 40.25 unread messages | -4.25 | 44.50 | 40.25 | 5,808,000 | 26.02 | 0.06 | - |
14/01/68
|
46.00 | 44.50 unread messages | -1.50 | 46.50 | 44.00 | 5,032,400 | 28.77 | 0.05 | - |
13/01/68
|
46.75 | 46.00 unread messages | -1.00 | 47.00 | 46.00 | 5,823,700 | 29.74 | 0.05 | - |
10/01/68
|
47.00 | 47.00 unread messages | 0.00 | 47.75 | 46.50 | 5,098,700 | 30.39 | 0.05 | - |
09/01/68
|
47.75 | 47.00 unread messages | -1.00 | 48.00 | 46.50 | 4,862,300 | 30.39 | 0.05 | - |
08/01/68
|
46.75 | 48.00 unread messages | +1.00 | 48.50 | 46.50 | 5,302,500 | 31.03 | 0.05 | - |
07/01/68
|
46.75 | 47.00 unread messages | +0.25 | 47.25 | 46.75 | 5,580,700 | 30.39 | 0.05 | - |
06/01/68
|
47.25 | 46.75 unread messages | -0.75 | 47.75 | 46.50 | 5,269,600 | 30.23 | 0.05 | - |
03/01/68
|
45.75 | 47.50 unread messages | +1.75 | 48.00 | 45.75 | 8,328,400 | 30.71 | 0.05 | - |
02/01/68
|
45.50 | 45.75 unread messages | +0.50 | 46.25 | 45.00 | 5,733,000 | 29.58 | 0.05 | - |