ราคาหุ้นย้อนหลัง MBAX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.73 | 1.72 unread messages | +0.02 | 1.80 | 1.70 | 345,600 | 9.28 | 5.81 | - |
29/04/69
|
1.71 | 1.70 unread messages | +0.02 | 1.74 | 1.70 | 243,200 | 9.17 | 5.88 | - |
28/04/69
|
1.73 | 1.68 unread messages | -0.02 | 1.80 | 1.68 | 422,100 | 9.06 | 5.95 | - |
27/04/69
|
1.62 | 1.70 unread messages | +0.10 | 1.70 | 1.61 | 120,400 | 9.17 | 5.88 | - |
24/04/69
|
1.59 | 1.60 unread messages | +0.02 | 1.65 | 1.58 | 169,500 | 8.63 | 6.25 | - |
23/04/69
|
1.63 | 1.58 unread messages | -0.04 | 1.63 | 1.58 | 177,100 | 8.52 | 6.33 | - |
22/04/69
|
1.60 | 1.62 unread messages | -0.06 | 1.66 | 1.60 | 449,700 | 8.74 | 6.17 | - |
21/04/69
|
1.79 | 1.68 unread messages | -0.09 | 1.81 | 1.68 | 348,000 | 9.06 | 5.95 | - |
20/04/69
|
1.82 | 1.77 unread messages | -0.03 | 1.82 | 1.77 | 142,800 | 9.55 | 5.65 | - |
17/04/69
|
1.80 | 1.80 unread messages | -0.06 | 1.86 | 1.80 | 342,600 | 9.71 | 5.56 | - |
10/04/69
|
1.92 | 1.93 unread messages | 0.00 | 1.99 | 1.90 | 27,700 | 10.41 | 5.18 | - |
09/04/69
|
1.91 | 1.93 unread messages | +0.02 | 1.96 | 1.91 | 10,400 | 10.41 | 5.18 | - |
08/04/69
|
1.97 | 1.91 unread messages | -0.01 | 1.97 | 1.91 | 31,400 | 10.30 | 5.24 | - |
07/04/69
|
1.96 | 1.92 unread messages | -0.02 | 1.96 | 1.92 | 52,900 | 10.36 | 5.21 | - |
03/04/69
|
1.99 | 1.94 unread messages | -0.04 | 2.00 | 1.94 | 137,500 | 10.46 | 5.15 | - |
02/04/69
|
1.96 | 1.98 unread messages | +0.01 | 2.10 | 1.96 | 492,400 | 10.68 | 5.05 | - |
01/04/69
|
2.00 | 1.97 unread messages | -0.05 | 2.00 | 1.97 | 145,800 | 10.63 | 5.08 | - |
31/03/69
|
2.06 | 2.02 unread messages | -0.02 | 2.10 | 2.00 | 440,000 | 10.90 | 4.95 | - |
30/03/69
|
1.91 | 2.04 unread messages | +0.13 | 2.14 | 1.91 | 1,287,400 | 11.00 | 4.90 | - |
27/03/69
|
1.95 | 1.91 unread messages | -0.03 | 1.96 | 1.90 | 35,600 | 10.30 | 5.24 | - |
26/03/69
|
1.93 | 1.94 unread messages | +0.01 | 1.96 | 1.90 | 127,400 | 10.46 | 5.15 | - |
25/03/69
|
2.00 | 1.93 unread messages | -0.05 | 2.00 | 1.93 | 192,500 | 10.41 | 5.18 | - |
24/03/69
|
2.04 | 1.98 unread messages | -0.06 | 2.06 | 1.94 | 312,800 | 10.68 | 5.05 | - |
23/03/69
|
2.00 | 2.04 unread messages | +0.04 | 2.18 | 1.98 | 1,126,100 | 11.00 | 4.90 | - |
20/03/69
|
2.06 | 2.00 unread messages | -0.04 | 2.16 | 1.96 | 697,000 | 10.79 | 5.00 | - |
19/03/69
|
2.42 | 2.04 unread messages | -0.18 | 2.60 | 2.04 | 7,873,800 | 11.00 | 4.90 | - |
18/03/69
|
1.72 | 2.22 unread messages | +0.52 | 2.22 | 1.72 | 3,861,700 | 11.97 | 4.50 | - |
17/03/69
|
1.80 | 1.70 unread messages | -0.07 | 1.83 | 1.70 | 158,500 | 9.17 | 5.88 | - |
16/03/69
|
1.64 | 1.77 unread messages | +0.17 | 1.86 | 1.64 | 676,200 | 8.63 | 6.25 | - |
13/03/69
|
1.55 | 1.60 unread messages | -0.03 | 1.66 | 1.55 | 144,200 | 8.63 | 6.25 | - |
12/03/69
|
1.59 | 1.63 unread messages | +0.04 | 1.66 | 1.57 | 23,800 | 8.79 | 6.13 | - |
11/03/69
|
1.57 | 1.59 unread messages | +0.01 | 1.60 | 1.57 | 44,300 | 8.58 | 6.29 | - |
10/03/69
|
1.60 | 1.58 unread messages | -0.02 | 1.61 | 1.56 | 53,100 | 8.52 | 6.33 | - |
09/03/69
|
1.63 | 1.60 unread messages | -0.06 | 1.63 | 1.58 | 114,500 | 8.63 | 6.25 | - |
06/03/69
|
1.68 | 1.66 unread messages | -0.03 | 1.68 | 1.62 | 19,600 | 8.95 | 6.02 | - |
05/03/69
|
1.62 | 1.69 unread messages | +0.03 | 1.70 | 1.61 | 76,400 | 9.12 | 5.92 | - |
04/03/69
|
1.78 | 1.66 unread messages | -0.13 | 1.78 | 1.50 | 99,600 | 8.95 | 6.02 | - |
02/03/69
|
1.81 | 1.79 unread messages | -0.04 | 1.84 | 1.71 | 120,600 | 9.66 | 5.59 | - |
27/02/69
|
1.89 | 1.83 unread messages | 0.00 | 1.89 | 1.82 | 141,900 | 9.87 | 5.46 | - |
26/02/69
|
1.95 | 1.83 unread messages | -0.12 | 2.00 | 1.74 | 1,527,800 | 9.87 | 5.46 | - |
25/02/69
|
1.98 | 1.95 unread messages | -0.04 | 1.99 | 1.79 | 884,800 | 10.52 | 5.13 | - |
24/02/69
|
2.00 | 1.99 unread messages | -0.13 | 2.02 | 1.99 | 641,700 | 10.73 | 5.03 | - |
23/02/69
|
2.12 | 2.12 unread messages | 0.00 | 2.20 | 2.12 | 1,127,100 | 11.44 | 4.72 | - |
20/02/69
|
2.06 | 2.12 unread messages | +0.06 | 2.16 | 2.06 | 933,700 | 11.44 | 4.72 | - |
19/02/69
|
2.10 | 2.06 unread messages | 0.00 | 2.10 | 2.04 | 399,100 | 11.11 | 4.85 | - |
18/02/69
|
2.08 | 2.06 unread messages | -0.02 | 2.16 | 2.06 | 419,200 | 11.11 | 4.85 | - |
17/02/69
|
2.10 | 2.08 unread messages | +0.04 | 2.10 | 2.06 | 415,500 | 11.22 | 4.81 | - |
16/02/69
|
2.04 | 2.04 unread messages | -0.04 | 2.18 | 1.98 | 289,900 | 11.00 | 4.90 | - |
13/02/69
|
2.18 | 2.08 unread messages | -0.08 | 2.18 | 2.02 | 719,200 | 11.22 | 4.81 | - |
12/02/69
|
2.00 | 2.16 unread messages | +0.39 | 2.20 | 1.90 | 4,127,300 | 11.65 | 4.63 | - |
11/02/69
|
1.60 | 1.77 unread messages | +0.41 | 1.77 | 1.60 | 988,700 | 9.55 | 5.65 | - |
10/02/69
|
1.35 | 1.36 unread messages | +0.01 | 1.36 | 1.34 | 20,100 | 19.56 | 0.00 | - |
09/02/69
|
1.31 | 1.35 unread messages | -0.01 | 1.36 | 1.31 | 29,600 | 19.42 | 0.00 | - |
06/02/69
|
1.37 | 1.36 unread messages | 0.00 | 1.37 | 1.36 | 10,200 | 19.56 | 0.00 | - |
05/02/69
|
1.37 | 1.36 unread messages | 0.00 | 1.37 | 1.32 | 271,600 | 19.56 | 0.00 | - |
04/02/69
|
1.36 | 1.36 unread messages | 0.00 | 1.36 | 1.35 | 10,000 | 19.56 | 0.00 | - |
03/02/69
|
1.36 | 1.36 unread messages | +0.02 | 1.37 | 1.35 | 18,700 | 19.56 | 0.00 | - |
02/02/69
|
1.39 | 1.34 unread messages | -0.03 | 1.39 | 1.34 | 57,500 | 19.27 | 0.00 | - |
30/01/69
|
1.39 | 1.37 unread messages | 0.00 | 1.41 | 1.37 | 91,600 | 19.70 | 0.00 | - |
29/01/69
|
1.36 | 1.37 unread messages | -0.01 | 1.39 | 1.36 | 26,600 | 19.70 | 0.00 | - |
28/01/69
|
1.38 | 1.38 unread messages | -0.01 | 1.40 | 1.35 | 30,500 | 19.85 | 0.00 | - |
27/01/69
|
1.38 | 1.39 unread messages | 0.00 | 1.39 | 1.38 | 27,600 | 19.99 | 0.00 | - |
26/01/69
|
1.38 | 1.39 unread messages | +0.01 | 1.40 | 1.38 | 85,000 | 19.99 | 0.00 | - |
23/01/69
|
1.39 | 1.38 unread messages | -0.02 | 1.39 | 1.38 | 13,600 | 19.85 | 0.00 | - |
22/01/69
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.39 | 57,300 | 20.13 | 0.00 | - |
21/01/69
|
1.41 | 1.40 unread messages | -0.01 | 1.42 | 1.39 | 60,000 | 20.13 | 0.00 | - |
20/01/69
|
1.41 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 13,700 | 20.28 | 0.00 | - |
19/01/69
|
1.40 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 9,500 | 20.28 | 0.00 | - |
16/01/69
|
1.40 | 1.41 unread messages | -0.01 | 1.43 | 1.40 | 22,700 | 20.28 | 0.00 | - |
15/01/69
|
1.40 | 1.42 unread messages | +0.02 | 1.42 | 1.40 | 16,900 | 20.42 | 0.00 | - |
14/01/69
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.40 | 26,100 | 20.13 | 0.00 | - |
13/01/69
|
1.41 | 1.40 unread messages | -0.02 | 1.42 | 1.40 | 2,700 | 20.13 | 0.00 | - |
12/01/69
|
1.40 | 1.42 unread messages | 0.00 | 1.42 | 1.40 | 26,700 | 20.42 | 0.00 | - |
09/01/69
|
1.42 | 1.42 unread messages | +0.01 | 1.43 | 1.42 | 2,000 | 20.42 | 0.00 | - |
08/01/69
|
1.43 | 1.41 unread messages | -0.01 | 1.43 | 1.41 | 41,600 | 20.28 | 0.00 | - |
07/01/69
|
1.43 | 1.42 unread messages | -0.04 | 1.43 | 1.42 | 6,300 | 20.42 | 0.00 | - |
06/01/69
|
1.41 | 1.46 unread messages | +0.03 | 1.51 | 1.41 | 20,800 | 21.00 | 0.00 | - |
05/01/69
|
1.44 | 1.43 unread messages | +0.01 | 1.45 | 1.43 | 3,400 | 20.57 | 0.00 | - |