ราคาหุ้นย้อนหลัง MCA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.15 | 1.14 unread messages | -0.01 | 1.16 | 1.13 | 259,700 | 14.20 | 3.86 | - |
16/03/69
|
1.15 | 1.15 unread messages | 0.00 | 1.15 | 1.13 | 146,700 | 14.32 | 3.83 | - |
13/03/69
|
1.14 | 1.15 unread messages | +0.01 | 1.15 | 1.12 | 121,200 | 14.32 | 3.83 | - |
12/03/69
|
1.15 | 1.14 unread messages | -0.01 | 1.15 | 1.13 | 246,700 | 14.20 | 3.86 | - |
11/03/69
|
1.12 | 1.15 unread messages | +0.02 | 1.15 | 1.12 | 109,400 | 14.32 | 3.83 | - |
10/03/69
|
1.11 | 1.13 unread messages | +0.02 | 1.13 | 1.10 | 143,600 | 14.07 | 3.89 | - |
09/03/69
|
1.11 | 1.11 unread messages | -0.03 | 1.13 | 1.10 | 108,700 | 13.83 | 3.96 | - |
06/03/69
|
1.14 | 1.14 unread messages | 0.00 | 1.15 | 1.05 | 213,700 | 14.20 | 3.86 | - |
05/03/69
|
1.07 | 1.14 unread messages | +0.07 | 1.14 | 1.06 | 161,100 | 14.20 | 3.86 | - |
04/03/69
|
1.07 | 1.07 unread messages | -0.02 | 1.07 | 1.02 | 332,200 | 13.33 | 4.11 | - |
02/03/69
|
1.13 | 1.09 unread messages | -0.07 | 1.14 | 1.07 | 476,600 | 13.58 | 4.04 | - |
27/02/69
|
1.13 | 1.16 unread messages | +0.03 | 1.17 | 1.12 | 241,900 | 14.45 | 3.79 | - |
26/02/69
|
1.14 | 1.13 unread messages | -0.01 | 1.16 | 1.09 | 362,400 | 14.07 | 3.89 | - |
25/02/69
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.12 | 286,800 | 14.69 | 3.95 | - |
24/02/69
|
1.13 | 1.14 unread messages | +0.01 | 1.16 | 1.12 | 233,700 | 14.69 | 3.95 | - |
23/02/69
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.11 | 143,700 | 14.56 | 3.98 | - |
20/02/69
|
1.18 | 1.15 unread messages | -0.02 | 1.18 | 1.13 | 420,500 | 14.82 | 3.91 | - |
19/02/69
|
1.14 | 1.17 unread messages | +0.04 | 1.17 | 1.12 | 1,566,800 | 15.07 | 3.85 | - |
18/02/69
|
1.11 | 1.13 unread messages | +0.03 | 1.14 | 1.09 | 846,800 | 14.56 | 3.98 | - |
17/02/69
|
1.10 | 1.10 unread messages | +0.02 | 1.11 | 1.07 | 525,100 | 14.17 | 4.09 | - |
16/02/69
|
1.11 | 1.08 unread messages | -0.01 | 1.13 | 1.08 | 440,500 | 13.91 | 4.17 | - |
13/02/69
|
1.09 | 1.09 unread messages | -0.01 | 1.10 | 1.07 | 275,800 | 14.04 | 4.13 | - |
12/02/69
|
1.07 | 1.10 unread messages | +0.03 | 1.10 | 1.06 | 512,400 | 14.17 | 4.09 | - |
11/02/69
|
1.08 | 1.07 unread messages | -0.01 | 1.08 | 1.05 | 233,100 | 13.78 | 4.21 | - |
10/02/69
|
1.05 | 1.08 unread messages | +0.04 | 1.10 | 1.04 | 923,400 | 13.91 | 4.17 | - |
09/02/69
|
1.02 | 1.04 unread messages | +0.03 | 1.04 | 1.01 | 234,300 | 13.40 | 4.33 | - |
06/02/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 152,200 | 13.01 | 4.46 | - |
05/02/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 144,100 | 13.01 | 4.46 | - |
04/02/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 0.99 | 287,700 | 13.14 | 4.41 | - |
03/02/69
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 1.00 | 139,000 | 13.14 | 4.41 | - |
02/02/69
|
1.06 | 1.01 unread messages | -0.04 | 1.07 | 0.98 | 837,700 | 13.01 | 4.46 | - |
30/01/69
|
1.05 | 1.05 unread messages | +0.01 | 1.10 | 1.04 | 558,000 | 13.53 | 4.29 | - |
29/01/69
|
1.05 | 1.04 unread messages | +0.01 | 1.07 | 1.03 | 432,200 | 13.40 | 4.33 | - |
28/01/69
|
1.02 | 1.03 unread messages | +0.01 | 1.12 | 1.01 | 4,630,200 | 13.27 | 4.37 | - |
27/01/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 81,600 | 13.14 | 4.41 | - |
26/01/69
|
0.99 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 201,900 | 13.01 | 4.46 | - |
23/01/69
|
0.97 | 1.00 unread messages | +0.03 | 1.00 | 0.96 | 157,900 | 12.88 | 4.50 | - |
22/01/69
|
0.96 | 0.97 unread messages | +0.01 | 0.97 | 0.95 | 126,700 | 12.50 | 4.64 | - |
21/01/69
|
0.98 | 0.96 unread messages | -0.02 | 0.99 | 0.96 | 355,900 | 12.37 | 4.69 | - |
20/01/69
|
0.98 | 0.98 unread messages | 0.00 | 1.00 | 0.96 | 198,000 | 12.62 | 4.59 | - |
19/01/69
|
0.99 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 142,700 | 12.62 | 4.59 | - |
16/01/69
|
0.94 | 0.97 unread messages | +0.03 | 0.97 | 0.91 | 426,600 | 12.50 | 4.64 | - |
15/01/69
|
0.94 | 0.94 unread messages | 0.00 | 0.95 | 0.93 | 237,200 | 12.11 | 4.79 | - |
14/01/69
|
0.93 | 0.94 unread messages | +0.01 | 0.96 | 0.92 | 65,400 | 12.11 | 4.79 | - |
13/01/69
|
0.93 | 0.93 unread messages | +0.01 | 0.95 | 0.91 | 177,300 | 11.98 | 4.84 | - |
12/01/69
|
0.95 | 0.92 unread messages | -0.02 | 0.96 | 0.92 | 276,400 | 11.85 | 4.89 | - |
09/01/69
|
0.94 | 0.94 unread messages | 0.00 | 0.99 | 0.93 | 292,000 | 12.11 | 4.79 | - |
08/01/69
|
0.98 | 0.94 unread messages | -0.02 | 0.98 | 0.94 | 892,500 | 12.11 | 4.79 | - |
07/01/69
|
0.98 | 0.96 unread messages | -0.02 | 0.98 | 0.96 | 715,200 | 12.37 | 4.69 | - |
06/01/69
|
1.00 | 0.98 unread messages | -0.01 | 1.00 | 0.97 | 476,400 | 12.62 | 4.59 | - |
05/01/69
|
1.01 | 0.99 unread messages | -0.02 | 1.04 | 0.97 | 874,300 | 12.75 | 4.55 | - |