ราคาหุ้นย้อนหลัง MBAX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.29 | 1.29 unread messages | 0.00 | 1.32 | 1.29 | 6,100 | -100.00 | 0.00 | - |
10/04/68
|
1.29 | 1.29 unread messages | -0.01 | 1.29 | 1.17 | 58,700 | -100.00 | 0.00 | - |
09/04/68
|
1.31 | 1.30 unread messages | -0.06 | 1.31 | 1.28 | 61,200 | -100.00 | 0.00 | - |
08/04/68
|
1.52 | 1.36 unread messages | -0.17 | 1.52 | 1.31 | 119,500 | -100.00 | 0.00 | - |
04/04/68
|
1.60 | 1.53 unread messages | -0.07 | 1.60 | 1.53 | 83,900 | -100.00 | 0.00 | - |
03/04/68
|
1.60 | 1.60 unread messages | -0.03 | 1.62 | 1.58 | 88,400 | -100.00 | 0.00 | - |
02/04/68
|
1.60 | 1.63 unread messages | +0.01 | 1.70 | 1.60 | 127,100 | -100.00 | 0.00 | - |
01/04/68
|
1.60 | 1.62 unread messages | -0.05 | 1.62 | 1.59 | 43,200 | -100.00 | 0.00 | - |
31/03/68
|
1.70 | 1.67 unread messages | -0.03 | 1.70 | 1.67 | 15,500 | -100.00 | 0.00 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/03/68
|
1.72 | 1.70 unread messages | -0.02 | 1.72 | 1.70 | 8,700 | -100.00 | 0.00 | - |
26/03/68
|
1.72 | 1.72 unread messages | -0.02 | 1.72 | 1.72 | 100 | -100.00 | 0.00 | - |
25/03/68
|
1.70 | 1.74 unread messages | +0.03 | 1.74 | 1.70 | 1,600 | -100.00 | 0.00 | - |
24/03/68
|
1.71 | 1.71 unread messages | -0.04 | 1.72 | 1.71 | 13,100 | -100.00 | 0.00 | - |
21/03/68
|
1.71 | 1.75 unread messages | +0.02 | 1.75 | 1.71 | 14,200 | -100.00 | 0.00 | - |
20/03/68
|
1.70 | 1.73 unread messages | +0.02 | 1.74 | 1.69 | 175,100 | -100.00 | 0.00 | - |
19/03/68
|
1.71 | 1.71 unread messages | 0.00 | 1.71 | 1.71 | 7,000 | -100.00 | 0.00 | - |
18/03/68
|
1.73 | 1.71 unread messages | -0.02 | 1.73 | 1.71 | 11,100 | -100.00 | 0.00 | - |
17/03/68
|
1.80 | 1.73 unread messages | -0.07 | 1.80 | 1.72 | 11,900 | -100.00 | 0.00 | - |
14/03/68
|
1.77 | 1.80 unread messages | +0.03 | 1.80 | 1.74 | 56,500 | -100.00 | 0.00 | - |
13/03/68
|
1.73 | 1.77 unread messages | +0.04 | 1.77 | 1.73 | 41,500 | -100.00 | 0.00 | - |
12/03/68
|
1.74 | 1.73 unread messages | -0.03 | 1.74 | 1.70 | 2,300 | -100.00 | 0.00 | - |
11/03/68
|
1.71 | 1.76 unread messages | +0.03 | 1.76 | 1.71 | 18,200 | -100.00 | 0.00 | - |
10/03/68
|
1.72 | 1.73 unread messages | -0.02 | 1.73 | 1.69 | 20,100 | -100.00 | 0.00 | - |
07/03/68
|
1.68 | 1.75 unread messages | +0.12 | 1.75 | 1.68 | 17,100 | -100.00 | 0.00 | - |
06/03/68
|
1.62 | 1.63 unread messages | -0.02 | 1.66 | 1.62 | 12,300 | -100.00 | 0.00 | - |
05/03/68
|
1.67 | 1.65 unread messages | -0.05 | 1.70 | 1.65 | 10,000 | -100.00 | 0.00 | - |
04/03/68
|
1.71 | 1.70 unread messages | +0.01 | 1.71 | 1.70 | 2,900 | -100.00 | 0.00 | - |
03/03/68
|
1.71 | 1.69 unread messages | -0.01 | 1.71 | 1.68 | 34,300 | -100.00 | 0.00 | - |
28/02/68
|
1.74 | 1.70 unread messages | -0.01 | 1.90 | 1.70 | 44,700 | -100.00 | 0.00 | - |
27/02/68
|
1.72 | 1.71 unread messages | -0.01 | 1.74 | 1.71 | 34,900 | -100.00 | 0.00 | - |
26/02/68
|
1.72 | 1.72 unread messages | 0.00 | 1.82 | 1.72 | 67,100 | -100.00 | 0.00 | - |
25/02/68
|
1.84 | 1.72 unread messages | -0.13 | 1.86 | 1.72 | 155,500 | -100.00 | 0.00 | - |
24/02/68
|
1.86 | 1.85 unread messages | 0.00 | 1.86 | 1.85 | 7,200 | -100.00 | 0.00 | - |
21/02/68
|
1.88 | 1.85 unread messages | -0.03 | 1.89 | 1.85 | 36,300 | -100.00 | 0.00 | - |
20/02/68
|
1.89 | 1.88 unread messages | 0.00 | 1.89 | 1.87 | 5,100 | -100.00 | 0.00 | - |
19/02/68
|
1.95 | 1.88 unread messages | -0.07 | 1.95 | 1.88 | 22,000 | -100.00 | 0.00 | - |
18/02/68
|
1.96 | 1.95 unread messages | 0.00 | 1.98 | 1.95 | 44,500 | -100.00 | 0.00 | - |
17/02/68
|
1.95 | 1.95 unread messages | +0.01 | 1.95 | 1.91 | 29,200 | -100.00 | 0.00 | - |
14/02/68
|
1.92 | 1.94 unread messages | +0.01 | 1.94 | 1.86 | 96,100 | -100.00 | 0.00 | - |
13/02/68
|
1.82 | 1.93 unread messages | +0.08 | 1.93 | 1.82 | 36,100 | -100.00 | 0.00 | - |
11/02/68
|
1.81 | 1.85 unread messages | +0.04 | 1.85 | 1.80 | 58,100 | -100.00 | 0.00 | - |
10/02/68
|
1.80 | 1.81 unread messages | +0.01 | 1.81 | 1.80 | 31,800 | -100.00 | 0.00 | - |
07/02/68
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.80 | 58,500 | -100.00 | 0.00 | - |
06/02/68
|
1.80 | 1.80 unread messages | 0.00 | 1.83 | 1.80 | 74,900 | 32.19 | 0.00 | - |
05/02/68
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.80 | 20,400 | 32.19 | 0.00 | - |
04/02/68
|
1.77 | 1.80 unread messages | +0.03 | 1.82 | 1.76 | 9,300 | 32.19 | 0.00 | - |
03/02/68
|
1.81 | 1.77 unread messages | -0.05 | 1.87 | 1.76 | 158,900 | 31.66 | 0.00 | - |
31/01/68
|
1.85 | 1.82 unread messages | -0.04 | 1.85 | 1.81 | 19,600 | 32.55 | 0.00 | - |
30/01/68
|
1.84 | 1.86 unread messages | +0.02 | 1.86 | 1.81 | 14,400 | 33.27 | 0.00 | - |
29/01/68
|
1.82 | 1.84 unread messages | +0.03 | 1.84 | 1.82 | 1,100 | 32.91 | 0.00 | - |
28/01/68
|
1.83 | 1.81 unread messages | -0.03 | 1.85 | 1.81 | 6,200 | 32.37 | 0.00 | - |
27/01/68
|
1.82 | 1.84 unread messages | +0.01 | 1.86 | 1.79 | 39,700 | 32.91 | 0.00 | - |
24/01/68
|
1.80 | 1.83 unread messages | +0.01 | 1.84 | 1.80 | 31,200 | 32.73 | 0.00 | - |
23/01/68
|
1.81 | 1.82 unread messages | +0.01 | 1.83 | 1.81 | 24,200 | 32.55 | 0.00 | - |
22/01/68
|
1.80 | 1.81 unread messages | 0.00 | 1.85 | 1.80 | 10,900 | 32.37 | 0.00 | - |
21/01/68
|
1.82 | 1.81 unread messages | 0.00 | 1.85 | 1.80 | 4,500 | 32.37 | 0.00 | - |
20/01/68
|
1.82 | 1.81 unread messages | -0.01 | 1.82 | 1.80 | 39,700 | 32.37 | 0.00 | - |
17/01/68
|
1.80 | 1.82 unread messages | +0.02 | 1.84 | 1.80 | 12,700 | 32.55 | 0.00 | - |
16/01/68
|
1.81 | 1.80 unread messages | -0.02 | 1.83 | 1.80 | 154,600 | 32.19 | 0.00 | - |
15/01/68
|
1.80 | 1.82 unread messages | -0.01 | 1.82 | 1.80 | 43,300 | 32.55 | 0.00 | - |
14/01/68
|
1.80 | 1.83 unread messages | +0.03 | 1.83 | 1.80 | 52,600 | 32.73 | 0.00 | - |
13/01/68
|
1.80 | 1.80 unread messages | 0.00 | 1.83 | 1.80 | 64,800 | 32.19 | 0.00 | - |
10/01/68
|
1.80 | 1.80 unread messages | +0.03 | 1.81 | 1.80 | 126,800 | 32.19 | 0.00 | - |
09/01/68
|
1.77 | 1.77 unread messages | 0.00 | 1.81 | 1.77 | 82,700 | 31.66 | 0.00 | - |
08/01/68
|
1.79 | 1.77 unread messages | -0.01 | 1.79 | 1.77 | 7,500 | 31.66 | 0.00 | - |
07/01/68
|
1.80 | 1.78 unread messages | -0.02 | 1.80 | 1.72 | 47,600 | 31.84 | 0.00 | - |
06/01/68
|
1.80 | 1.80 unread messages | +0.01 | 1.80 | 1.78 | 29,100 | 32.19 | 0.00 | - |
03/01/68
|
1.75 | 1.79 unread messages | -0.09 | 1.82 | 1.75 | 335,300 | 32.02 | 0.00 | - |
02/01/68
|
1.88 | 1.88 unread messages | -0.01 | 1.92 | 1.84 | 42,700 | 33.63 | 0.00 | - |