ราคาหุ้นย้อนหลัง MC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
10.00 | 10.10 unread messages | +0.10 | 10.10 | 9.90 | 956,200 | 10.84 | 8.91 | - |
28/04/68
|
10.00 | 10.00 unread messages | +0.05 | 10.10 | 9.95 | 464,600 | 10.73 | 9.00 | - |
25/04/68
|
9.80 | 9.95 unread messages | +0.10 | 10.10 | 9.80 | 874,400 | 10.67 | 9.05 | - |
24/04/68
|
9.85 | 9.85 unread messages | 0.00 | 9.95 | 9.80 | 809,900 | 10.57 | 9.14 | - |
23/04/68
|
9.95 | 9.85 unread messages | -0.10 | 10.00 | 9.85 | 338,800 | 10.57 | 9.14 | - |
22/04/68
|
9.90 | 9.95 unread messages | +0.05 | 9.95 | 9.80 | 841,000 | 10.67 | 9.05 | - |
21/04/68
|
10.00 | 9.90 unread messages | -0.05 | 10.00 | 9.80 | 867,000 | 10.62 | 9.09 | - |
18/04/68
|
9.95 | 9.95 unread messages | +0.05 | 10.10 | 9.95 | 1,036,200 | 10.67 | 9.05 | - |
17/04/68
|
9.90 | 9.90 unread messages | 0.00 | 10.00 | 9.85 | 573,000 | 10.62 | 9.09 | - |
16/04/68
|
9.55 | 9.90 unread messages | +0.45 | 9.90 | 9.50 | 1,995,200 | 10.62 | 9.09 | - |
11/04/68
|
9.45 | 9.45 unread messages | 0.00 | 9.55 | 9.35 | 1,313,900 | 10.14 | 9.52 | - |
10/04/68
|
9.60 | 9.45 unread messages | +0.15 | 9.75 | 9.40 | 2,557,900 | 10.14 | 9.52 | - |
09/04/68
|
9.35 | 9.30 unread messages | -0.10 | 9.40 | 9.15 | 2,083,900 | 9.98 | 9.68 | - |
08/04/68
|
9.75 | 9.40 unread messages | -0.40 | 9.75 | 9.35 | 5,199,100 | 10.08 | 9.57 | - |
04/04/68
|
9.95 | 9.80 unread messages | -0.20 | 9.95 | 9.80 | 3,003,700 | 10.51 | 9.18 | - |
03/04/68
|
10.00 | 10.00 unread messages | 0.00 | 10.00 | 9.90 | 1,506,000 | 10.73 | 9.00 | - |
02/04/68
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 9.95 | 947,200 | 10.73 | 9.00 | - |
01/04/68
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 9.90 | 1,253,100 | 10.73 | 9.00 | - |
31/03/68
|
9.95 | 10.00 unread messages | +0.05 | 10.00 | 9.90 | 854,700 | 10.73 | 9.00 | - |
28/03/68
|
10.00 | 9.95 unread messages | -0.05 | 10.00 | 9.90 | 1,104,400 | 10.67 | 9.05 | - |
27/03/68
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 9.95 | 633,700 | 10.73 | 9.00 | - |
26/03/68
|
10.00 | 10.10 unread messages | +0.10 | 10.10 | 10.00 | 384,000 | 10.84 | 8.91 | - |
25/03/68
|
10.00 | 10.00 unread messages | -0.10 | 10.10 | 9.95 | 1,212,500 | 10.73 | 9.00 | - |
24/03/68
|
10.00 | 10.10 unread messages | 0.00 | 10.10 | 10.00 | 210,800 | 10.84 | 8.91 | - |
21/03/68
|
10.10 | 10.10 unread messages | +0.10 | 10.10 | 10.00 | 385,300 | 10.84 | 8.91 | - |
20/03/68
|
10.20 | 10.00 unread messages | -0.20 | 10.20 | 10.00 | 419,000 | 10.73 | 9.00 | - |
19/03/68
|
9.95 | 10.20 unread messages | +0.25 | 10.20 | 9.90 | 2,924,700 | 10.94 | 8.82 | - |
18/03/68
|
9.90 | 9.95 unread messages | +0.05 | 9.95 | 9.85 | 1,401,100 | 10.67 | 9.05 | - |
17/03/68
|
9.95 | 9.90 unread messages | -0.05 | 9.95 | 9.80 | 2,599,900 | 10.62 | 9.09 | - |
14/03/68
|
10.00 | 9.95 unread messages | -0.05 | 10.00 | 9.80 | 3,443,200 | 10.67 | 9.05 | - |
13/03/68
|
10.00 | 10.00 unread messages | -0.10 | 10.10 | 9.95 | 1,701,900 | 10.73 | 9.00 | - |
12/03/68
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 9.95 | 1,882,000 | 10.84 | 8.91 | - |
11/03/68
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 9.90 | 1,843,600 | 10.84 | 8.91 | - |
10/03/68
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 10.00 | 717,400 | 10.73 | 9.00 | - |
07/03/68
|
10.00 | 10.10 unread messages | +0.15 | 10.10 | 9.90 | 759,900 | 10.84 | 8.91 | - |
06/03/68
|
10.30 | 9.95 unread messages | -0.25 | 10.30 | 9.90 | 3,191,000 | 10.67 | 9.05 | - |
05/03/68
|
10.00 | 10.20 unread messages | +0.25 | 10.30 | 9.95 | 1,951,000 | 10.94 | 8.82 | - |
04/03/68
|
10.00 | 9.95 unread messages | 0.00 | 10.10 | 9.95 | 2,076,400 | 10.67 | 9.05 | - |
03/03/68
|
10.10 | 9.95 unread messages | -0.15 | 10.10 | 9.90 | 3,581,000 | 10.67 | 9.05 | - |
28/02/68
|
9.95 | 10.10 unread messages | +0.15 | 10.20 | 9.90 | 2,669,000 | 10.84 | 8.91 | - |
27/02/68
|
10.10 | 9.95 unread messages | -0.75 | 10.50 | 9.95 | 7,941,200 | 10.67 | 9.05 | - |
26/02/68
|
10.80 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 4,849,500 | 11.48 | 8.41 | - |
25/02/68
|
11.00 | 10.70 unread messages | -0.30 | 11.00 | 10.70 | 3,581,200 | 11.48 | 8.41 | - |
24/02/68
|
11.30 | 11.00 unread messages | -0.30 | 11.30 | 10.80 | 4,900,200 | 11.80 | 8.18 | - |
21/02/68
|
11.20 | 11.30 unread messages | +0.10 | 11.40 | 11.20 | 2,725,800 | 12.12 | 7.96 | - |
20/02/68
|
11.00 | 11.20 unread messages | +0.20 | 11.30 | 11.00 | 3,707,900 | 12.02 | 8.04 | - |
19/02/68
|
11.00 | 11.00 unread messages | 0.00 | 11.20 | 11.00 | 5,446,900 | 11.80 | 8.18 | - |
18/02/68
|
11.10 | 11.00 unread messages | 0.00 | 11.20 | 10.90 | 3,437,100 | 11.80 | 8.18 | - |
17/02/68
|
10.90 | 11.00 unread messages | +0.10 | 11.30 | 10.80 | 6,151,600 | 11.80 | 8.18 | - |
14/02/68
|
10.50 | 10.90 unread messages | +0.80 | 10.90 | 10.40 | 8,501,500 | 12.04 | 8.26 | - |
13/02/68
|
10.00 | 10.10 unread messages | 0.00 | 10.20 | 9.90 | 4,003,100 | 11.16 | 8.91 | - |
11/02/68
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 9.90 | 3,789,800 | 11.16 | 8.91 | - |
10/02/68
|
9.95 | 10.10 unread messages | +0.15 | 10.10 | 9.85 | 2,257,700 | 11.16 | 8.91 | - |
07/02/68
|
9.90 | 9.95 unread messages | +0.05 | 10.00 | 9.80 | 3,170,100 | 11.00 | 9.05 | - |
06/02/68
|
10.00 | 9.90 unread messages | -0.20 | 10.10 | 9.85 | 3,723,600 | 10.94 | 9.09 | - |
05/02/68
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 9.95 | 2,142,600 | 11.16 | 8.91 | - |
04/02/68
|
10.10 | 10.00 unread messages | 0.00 | 10.20 | 10.00 | 3,176,500 | 11.05 | 9.00 | - |
03/02/68
|
9.85 | 10.00 unread messages | +0.10 | 10.00 | 9.75 | 2,093,800 | 11.05 | 9.00 | - |
31/01/68
|
10.00 | 9.90 unread messages | -0.10 | 10.10 | 9.85 | 2,553,700 | 10.94 | 9.09 | - |
30/01/68
|
10.10 | 10.00 unread messages | -0.10 | 10.20 | 9.95 | 1,581,300 | 11.05 | 9.00 | - |
29/01/68
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.00 | 2,568,300 | 11.16 | 8.91 | - |
28/01/68
|
10.10 | 10.20 unread messages | +0.20 | 10.20 | 10.00 | 848,700 | 11.27 | 8.82 | - |
27/01/68
|
10.10 | 10.00 unread messages | 0.00 | 10.20 | 10.00 | 476,800 | 11.05 | 9.00 | - |
24/01/68
|
10.00 | 10.00 unread messages | -0.10 | 10.10 | 9.95 | 1,329,200 | 11.05 | 9.00 | - |
23/01/68
|
10.30 | 10.10 unread messages | -0.10 | 10.30 | 9.95 | 1,672,200 | 11.16 | 8.91 | - |
22/01/68
|
9.95 | 10.20 unread messages | +0.25 | 10.30 | 9.85 | 3,018,000 | 11.27 | 8.82 | - |
21/01/68
|
9.75 | 9.95 unread messages | +0.20 | 10.00 | 9.75 | 3,738,900 | 11.00 | 9.05 | - |
20/01/68
|
9.80 | 9.75 unread messages | -0.05 | 9.90 | 9.70 | 2,543,700 | 10.77 | 9.23 | - |
17/01/68
|
9.95 | 9.80 unread messages | -0.15 | 10.00 | 9.70 | 6,594,800 | 10.83 | 9.18 | - |
16/01/68
|
10.30 | 9.95 unread messages | -0.25 | 10.30 | 9.90 | 2,988,100 | 11.00 | 9.05 | - |
15/01/68
|
10.20 | 10.20 unread messages | -0.10 | 10.30 | 10.10 | 1,316,300 | 11.27 | 8.82 | - |
14/01/68
|
10.30 | 10.30 unread messages | +0.10 | 10.40 | 10.20 | 537,000 | 11.38 | 8.74 | - |
13/01/68
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.10 | 1,242,300 | 11.27 | 8.82 | - |
10/01/68
|
10.30 | 10.30 unread messages | -0.10 | 10.40 | 10.20 | 647,200 | 11.38 | 8.74 | - |
09/01/68
|
10.50 | 10.40 unread messages | -0.10 | 10.60 | 10.30 | 960,000 | 11.49 | 8.65 | - |
08/01/68
|
10.80 | 10.50 unread messages | -0.20 | 10.80 | 10.40 | 879,000 | 11.60 | 8.57 | - |
07/01/68
|
10.40 | 10.70 unread messages | +0.30 | 10.80 | 10.40 | 718,800 | 11.82 | 8.41 | - |
06/01/68
|
10.50 | 10.40 unread messages | -0.10 | 10.60 | 10.40 | 647,600 | 11.49 | 8.65 | - |
03/01/68
|
10.50 | 10.50 unread messages | +0.10 | 10.60 | 10.40 | 1,204,500 | 11.60 | 8.57 | - |
02/01/68
|
10.70 | 10.40 unread messages | -0.30 | 10.70 | 10.40 | 1,382,300 | 11.49 | 8.65 | - |