ราคาหุ้นย้อนหลัง MCA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.15 | 1.13 unread messages | -0.01 | 1.15 | 1.11 | 500,300 | 13.01 | 3.98 | - |
28/04/68
|
1.19 | 1.14 unread messages | -0.04 | 1.20 | 1.14 | 766,100 | 13.13 | 3.95 | - |
25/04/68
|
1.18 | 1.18 unread messages | 0.00 | 1.20 | 1.18 | 797,700 | 13.59 | 3.81 | - |
24/04/68
|
1.19 | 1.18 unread messages | 0.00 | 1.19 | 1.16 | 794,100 | 13.59 | 3.81 | - |
23/04/68
|
1.16 | 1.18 unread messages | +0.02 | 1.22 | 1.16 | 1,437,300 | 13.59 | 3.81 | - |
22/04/68
|
1.13 | 1.16 unread messages | +0.02 | 1.19 | 1.11 | 2,309,400 | 13.36 | 3.88 | - |
21/04/68
|
1.12 | 1.14 unread messages | +0.03 | 1.17 | 1.11 | 2,823,300 | 13.13 | 3.95 | - |
18/04/68
|
1.08 | 1.11 unread messages | +0.04 | 1.14 | 1.06 | 3,347,900 | 12.78 | 4.05 | - |
17/04/68
|
0.98 | 1.07 unread messages | +0.10 | 1.16 | 0.98 | 4,040,600 | 12.32 | 4.21 | - |
16/04/68
|
0.95 | 0.97 unread messages | +0.03 | 0.99 | 0.94 | 1,897,400 | 11.17 | 4.64 | - |
11/04/68
|
0.98 | 0.94 unread messages | -0.04 | 0.98 | 0.93 | 696,700 | 10.82 | 4.79 | - |
10/04/68
|
0.99 | 0.98 unread messages | +0.06 | 1.03 | 0.95 | 1,822,100 | 11.29 | 4.59 | - |
09/04/68
|
0.94 | 0.92 unread messages | -0.02 | 0.95 | 0.84 | 892,300 | 10.59 | 4.89 | - |
08/04/68
|
1.08 | 0.94 unread messages | -0.16 | 1.08 | 0.94 | 4,432,400 | 10.82 | 4.79 | - |
04/04/68
|
1.15 | 1.10 unread messages | -0.05 | 1.15 | 1.09 | 658,100 | 12.67 | 4.09 | - |
03/04/68
|
1.12 | 1.15 unread messages | -0.04 | 1.17 | 1.11 | 751,400 | 13.24 | 3.91 | - |
02/04/68
|
1.22 | 1.19 unread messages | 0.00 | 1.23 | 1.18 | 1,793,500 | 13.70 | 3.78 | - |
01/04/68
|
1.13 | 1.19 unread messages | +0.07 | 1.27 | 1.13 | 6,884,500 | 13.70 | 3.78 | - |
31/03/68
|
1.16 | 1.12 unread messages | -0.10 | 1.25 | 1.10 | 1,761,400 | 12.90 | 4.02 | - |
28/03/68
|
1.31 | 1.22 unread messages | -0.10 | 1.32 | 1.22 | 1,920,000 | 14.05 | 3.69 | - |
27/03/68
|
1.27 | 1.32 unread messages | +0.02 | 1.37 | 1.27 | 6,098,200 | 15.20 | 3.41 | - |
26/03/68
|
1.41 | 1.30 unread messages | -0.11 | 1.47 | 1.30 | 11,314,200 | 14.97 | 3.46 | - |
25/03/68
|
1.34 | 1.41 unread messages | +0.04 | 1.41 | 1.30 | 6,596,200 | 16.24 | 3.19 | - |
24/03/68
|
1.30 | 1.37 unread messages | +0.09 | 1.44 | 1.30 | 19,549,700 | 15.78 | 3.28 | - |
21/03/68
|
1.06 | 1.28 unread messages | +0.21 | 1.37 | 1.06 | 42,215,300 | 14.74 | 3.52 | - |
20/03/68
|
1.09 | 1.07 unread messages | -0.03 | 1.10 | 1.06 | 495,700 | 12.32 | 4.21 | - |
19/03/68
|
1.09 | 1.10 unread messages | 0.00 | 1.11 | 1.07 | 1,533,300 | 12.67 | 4.09 | - |
18/03/68
|
1.03 | 1.10 unread messages | +0.07 | 1.11 | 1.03 | 4,358,100 | 12.67 | 4.09 | - |
17/03/68
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.03 | 592,600 | 11.86 | 4.37 | - |
14/03/68
|
1.03 | 1.04 unread messages | +0.01 | 1.05 | 1.03 | 450,700 | 11.98 | 4.33 | - |
13/03/68
|
1.06 | 1.03 unread messages | -0.02 | 1.07 | 1.03 | 320,000 | 11.86 | 4.37 | - |
12/03/68
|
1.11 | 1.05 unread messages | -0.05 | 1.13 | 1.05 | 981,900 | 12.09 | 4.29 | - |
11/03/68
|
1.09 | 1.10 unread messages | +0.01 | 1.13 | 1.08 | 1,374,200 | 12.67 | 4.09 | - |
10/03/68
|
1.07 | 1.09 unread messages | +0.02 | 1.13 | 1.06 | 1,728,200 | 12.55 | 4.13 | - |
07/03/68
|
1.03 | 1.07 unread messages | +0.04 | 1.11 | 1.02 | 2,382,200 | 12.32 | 4.21 | - |
06/03/68
|
1.03 | 1.03 unread messages | 0.00 | 1.07 | 1.01 | 1,309,400 | 11.86 | 4.37 | - |
05/03/68
|
1.01 | 1.03 unread messages | +0.02 | 1.05 | 1.01 | 909,900 | 11.86 | 4.37 | - |
04/03/68
|
1.05 | 1.01 unread messages | -0.04 | 1.05 | 1.00 | 448,000 | 11.63 | 4.46 | - |
03/03/68
|
1.08 | 1.05 unread messages | -0.04 | 1.11 | 1.04 | 247,900 | 12.09 | 4.29 | - |
28/02/68
|
1.14 | 1.09 unread messages | -0.03 | 1.15 | 1.05 | 474,000 | 12.55 | 4.13 | - |
27/02/68
|
1.09 | 1.12 unread messages | +0.04 | 1.14 | 1.07 | 574,100 | 12.90 | 4.02 | - |
26/02/68
|
1.09 | 1.08 unread messages | +0.02 | 1.10 | 1.06 | 91,600 | 10.89 | 4.17 | - |
25/02/68
|
1.10 | 1.06 unread messages | -0.06 | 1.12 | 1.06 | 296,000 | 10.69 | 4.25 | - |
24/02/68
|
1.12 | 1.12 unread messages | 0.00 | 1.12 | 1.10 | 218,900 | 11.30 | 4.02 | - |
21/02/68
|
1.13 | 1.12 unread messages | 0.00 | 1.15 | 1.12 | 63,100 | 11.30 | 4.02 | - |
20/02/68
|
1.14 | 1.12 unread messages | -0.01 | 1.17 | 1.12 | 444,400 | 11.30 | 4.02 | - |
19/02/68
|
1.11 | 1.13 unread messages | +0.02 | 1.18 | 1.11 | 909,000 | 11.40 | 3.98 | - |
18/02/68
|
1.13 | 1.11 unread messages | -0.02 | 1.16 | 1.11 | 283,700 | 11.20 | 4.05 | - |
17/02/68
|
1.07 | 1.13 unread messages | +0.05 | 1.17 | 1.07 | 691,200 | 11.40 | 3.98 | - |
14/02/68
|
1.10 | 1.08 unread messages | -0.02 | 1.12 | 1.08 | 102,900 | 10.89 | 4.17 | - |
13/02/68
|
1.06 | 1.10 unread messages | +0.03 | 1.12 | 1.06 | 293,800 | 11.10 | 4.09 | - |
11/02/68
|
1.07 | 1.07 unread messages | +0.01 | 1.10 | 1.06 | 94,300 | 10.79 | 4.21 | - |
10/02/68
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.04 | 164,900 | 10.69 | 4.25 | - |
07/02/68
|
1.11 | 1.06 unread messages | -0.04 | 1.12 | 1.03 | 353,900 | 10.69 | 4.25 | - |
06/02/68
|
1.14 | 1.10 unread messages | -0.04 | 1.18 | 1.10 | 303,100 | 11.10 | 4.09 | - |
05/02/68
|
1.16 | 1.14 unread messages | -0.02 | 1.18 | 1.14 | 113,200 | 11.50 | 3.95 | - |
04/02/68
|
1.17 | 1.16 unread messages | 0.00 | 1.21 | 1.16 | 449,500 | 11.70 | 3.88 | - |
03/02/68
|
1.17 | 1.16 unread messages | -0.03 | 1.20 | 1.12 | 275,800 | 11.70 | 3.88 | - |
31/01/68
|
1.23 | 1.19 unread messages | -0.04 | 1.23 | 1.18 | 754,700 | 12.00 | 3.78 | - |
30/01/68
|
1.31 | 1.23 unread messages | -0.06 | 1.31 | 1.20 | 1,378,700 | 12.41 | 3.66 | - |
29/01/68
|
1.32 | 1.29 unread messages | -0.02 | 1.32 | 1.29 | 444,800 | 13.01 | 3.49 | - |
28/01/68
|
1.34 | 1.31 unread messages | -0.05 | 1.35 | 1.31 | 668,400 | 13.22 | 3.44 | - |
27/01/68
|
1.39 | 1.36 unread messages | -0.02 | 1.44 | 1.34 | 3,025,900 | 13.72 | 3.31 | - |
24/01/68
|
1.38 | 1.38 unread messages | -0.01 | 1.40 | 1.34 | 2,155,700 | 13.92 | 3.26 | - |
23/01/68
|
1.22 | 1.39 unread messages | +0.18 | 1.49 | 1.20 | 22,449,300 | 14.02 | 3.24 | - |
22/01/68
|
1.25 | 1.21 unread messages | -0.03 | 1.28 | 1.19 | 1,031,400 | 12.21 | 3.72 | - |
21/01/68
|
1.19 | 1.24 unread messages | +0.05 | 1.25 | 1.19 | 995,600 | 12.51 | 3.63 | - |
20/01/68
|
1.21 | 1.19 unread messages | -0.03 | 1.23 | 1.19 | 267,800 | 12.00 | 3.78 | - |
17/01/68
|
1.22 | 1.22 unread messages | -0.02 | 1.25 | 1.20 | 244,100 | 12.31 | 3.69 | - |
16/01/68
|
1.26 | 1.24 unread messages | -0.01 | 1.27 | 1.21 | 386,800 | 12.51 | 3.63 | - |
15/01/68
|
1.29 | 1.25 unread messages | -0.02 | 1.29 | 1.23 | 395,800 | 12.61 | 3.60 | - |
14/01/68
|
1.31 | 1.27 unread messages | -0.04 | 1.35 | 1.27 | 290,000 | 12.81 | 3.54 | - |
13/01/68
|
1.31 | 1.31 unread messages | -0.02 | 1.34 | 1.28 | 286,400 | 13.22 | 3.44 | - |
10/01/68
|
1.35 | 1.33 unread messages | -0.01 | 1.36 | 1.30 | 511,800 | 13.42 | 3.38 | - |
09/01/68
|
1.45 | 1.34 unread messages | -0.09 | 1.45 | 1.34 | 1,239,700 | 13.52 | 3.36 | - |
08/01/68
|
1.41 | 1.43 unread messages | +0.04 | 1.53 | 1.41 | 6,424,900 | 14.43 | 3.15 | - |
07/01/68
|
1.42 | 1.39 unread messages | 0.00 | 1.42 | 1.38 | 317,900 | 14.02 | 3.24 | - |
06/01/68
|
1.44 | 1.39 unread messages | -0.04 | 1.45 | 1.38 | 409,600 | 14.02 | 3.24 | - |
03/01/68
|
1.45 | 1.43 unread messages | -0.02 | 1.47 | 1.42 | 224,200 | 14.43 | 3.15 | - |
02/01/68
|
1.41 | 1.45 unread messages | +0.04 | 1.45 | 1.41 | 154,700 | 14.63 | 3.10 | - |