ราคาหุ้นย้อนหลัง MEDEZE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.10 | 6.05 unread messages | -0.10 | 6.20 | 6.05 | 191,400 | 32.90 | 2.64 | - |
29/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 329,900 | 33.45 | 2.60 | - |
28/04/69
|
6.20 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 219,100 | 33.45 | 2.60 | - |
27/04/69
|
6.15 | 6.15 unread messages | +0.05 | 6.25 | 6.10 | 393,800 | 33.45 | 2.60 | - |
24/04/69
|
6.20 | 6.10 unread messages | -0.10 | 6.20 | 6.10 | 118,500 | 33.17 | 2.62 | - |
23/04/69
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 317,600 | 33.72 | 2.58 | - |
22/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.25 | 6.15 | 127,600 | 33.45 | 2.60 | - |
21/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.05 | 515,200 | 33.45 | 2.60 | - |
20/04/69
|
6.20 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 83,400 | 33.45 | 2.60 | - |
17/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 72,600 | 33.45 | 2.60 | - |
10/04/69
|
6.20 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 90,200 | 33.45 | 2.60 | - |
09/04/69
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 105,700 | 33.45 | 2.60 | - |
08/04/69
|
6.25 | 6.20 unread messages | +0.05 | 6.30 | 6.20 | 209,600 | 33.72 | 2.58 | - |
07/04/69
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 131,000 | 33.45 | 2.60 | - |
03/04/69
|
6.35 | 6.20 unread messages | -0.15 | 6.40 | 6.20 | 316,200 | 33.72 | 2.58 | - |
02/04/69
|
6.45 | 6.35 unread messages | -0.05 | 6.45 | 6.30 | 357,800 | 34.53 | 2.52 | - |
01/04/69
|
6.60 | 6.40 unread messages | -0.30 | 6.60 | 6.40 | 767,100 | 34.81 | 2.50 | - |
31/03/69
|
6.15 | 6.70 unread messages | +0.55 | 6.70 | 6.15 | 542,100 | 36.44 | 2.39 | - |
30/03/69
|
6.05 | 6.15 unread messages | +0.05 | 6.20 | 6.05 | 132,900 | 33.45 | 2.60 | - |
27/03/69
|
6.10 | 6.10 unread messages | 0.00 | 6.25 | 6.05 | 278,900 | 33.17 | 2.62 | - |
26/03/69
|
6.20 | 6.10 unread messages | -0.10 | 6.20 | 6.10 | 156,300 | 33.17 | 2.62 | - |
25/03/69
|
6.15 | 6.20 unread messages | +0.10 | 6.20 | 6.10 | 235,700 | 33.72 | 2.58 | - |
24/03/69
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.05 | 193,600 | 33.17 | 2.62 | - |
23/03/69
|
6.15 | 6.10 unread messages | -0.10 | 6.20 | 6.05 | 769,800 | 33.17 | 2.62 | - |
20/03/69
|
6.15 | 6.20 unread messages | +0.05 | 6.35 | 6.15 | 304,800 | 33.72 | 2.58 | - |
19/03/69
|
6.30 | 6.15 unread messages | -0.15 | 6.30 | 6.15 | 247,400 | 33.45 | 2.60 | - |
18/03/69
|
6.25 | 6.30 unread messages | +0.05 | 6.35 | 6.25 | 337,700 | 34.26 | 2.54 | - |
17/03/69
|
6.20 | 6.25 unread messages | +0.10 | 6.35 | 6.20 | 336,600 | 33.99 | 2.56 | - |
16/03/69
|
6.15 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 336,000 | 33.72 | 2.58 | - |
13/03/69
|
6.20 | 6.20 unread messages | 0.00 | 6.30 | 6.15 | 237,800 | 33.72 | 2.58 | - |
12/03/69
|
6.25 | 6.20 unread messages | -0.05 | 6.30 | 6.15 | 508,400 | 33.72 | 2.58 | - |
11/03/69
|
6.30 | 6.25 unread messages | -0.05 | 6.40 | 6.25 | 401,600 | 33.99 | 2.56 | - |
10/03/69
|
6.20 | 6.30 unread messages | +0.20 | 6.30 | 6.15 | 165,600 | 34.26 | 2.54 | - |
09/03/69
|
6.20 | 6.10 unread messages | -0.20 | 6.20 | 6.05 | 1,002,200 | 33.17 | 2.62 | - |
06/03/69
|
6.35 | 6.30 unread messages | -0.10 | 6.40 | 6.30 | 435,500 | 34.26 | 2.54 | - |
05/03/69
|
6.35 | 6.40 unread messages | +0.15 | 6.40 | 6.30 | 332,900 | 34.81 | 2.50 | - |
04/03/69
|
6.50 | 6.25 unread messages | -0.25 | 6.50 | 6.00 | 1,677,000 | 33.99 | 2.56 | - |
02/03/69
|
6.60 | 6.50 unread messages | -0.20 | 6.80 | 6.50 | 1,632,500 | 35.35 | 2.46 | - |
27/02/69
|
6.65 | 6.70 unread messages | +0.10 | 6.85 | 6.60 | 1,100,500 | 36.44 | 2.39 | - |
26/02/69
|
6.90 | 6.60 unread messages | -0.25 | 6.90 | 6.60 | 2,320,100 | 35.89 | 2.42 | - |
25/02/69
|
6.80 | 6.85 unread messages | -0.15 | 6.90 | 6.80 | 994,900 | 37.25 | 2.34 | - |
24/02/69
|
6.85 | 7.00 unread messages | +0.10 | 7.00 | 6.80 | 604,500 | 28.95 | 2.29 | - |
23/02/69
|
6.90 | 6.90 unread messages | 0.00 | 7.05 | 6.75 | 1,478,000 | 28.54 | 2.32 | - |
20/02/69
|
7.10 | 6.90 unread messages | -0.20 | 7.10 | 6.90 | 1,271,100 | 28.54 | 2.32 | - |
19/02/69
|
7.25 | 7.10 unread messages | -0.10 | 7.30 | 7.05 | 2,602,900 | 29.37 | 2.25 | - |
18/02/69
|
7.30 | 7.20 unread messages | -0.10 | 7.30 | 7.15 | 1,564,300 | 29.78 | 2.22 | - |
17/02/69
|
7.30 | 7.30 unread messages | +0.05 | 7.35 | 7.10 | 1,394,400 | 30.19 | 2.19 | - |
16/02/69
|
7.00 | 7.25 unread messages | +0.40 | 7.30 | 6.85 | 3,830,600 | 29.99 | 2.21 | - |
13/02/69
|
6.90 | 6.85 unread messages | 0.00 | 6.95 | 6.80 | 1,627,000 | 28.33 | 2.34 | - |
12/02/69
|
6.30 | 6.85 unread messages | +0.60 | 6.95 | 6.30 | 5,231,800 | 28.33 | 2.34 | - |
11/02/69
|
6.35 | 6.25 unread messages | -0.05 | 6.35 | 6.20 | 290,300 | 25.85 | 2.56 | - |
10/02/69
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.20 | 272,400 | 26.06 | 2.54 | - |
09/02/69
|
6.20 | 6.30 unread messages | +0.15 | 6.40 | 6.20 | 572,700 | 26.06 | 2.54 | - |
06/02/69
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 123,200 | 25.44 | 2.60 | - |
05/02/69
|
6.15 | 6.20 unread messages | +0.10 | 6.25 | 6.10 | 179,200 | 25.64 | 2.58 | - |
04/02/69
|
6.15 | 6.10 unread messages | -0.10 | 6.30 | 6.10 | 328,900 | 25.23 | 2.62 | - |
03/02/69
|
6.20 | 6.20 unread messages | +0.10 | 6.35 | 6.15 | 299,700 | 25.64 | 2.58 | - |
02/02/69
|
6.15 | 6.10 unread messages | -0.05 | 6.20 | 6.10 | 103,200 | 25.23 | 2.62 | - |
30/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 132,700 | 25.44 | 2.60 | - |
29/01/69
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 285,200 | 25.44 | 2.60 | - |
28/01/69
|
6.35 | 6.20 unread messages | -0.05 | 6.40 | 6.20 | 589,000 | 25.64 | 2.58 | - |
27/01/69
|
6.45 | 6.25 unread messages | -0.15 | 6.50 | 6.25 | 317,400 | 25.85 | 2.56 | - |
26/01/69
|
6.10 | 6.40 unread messages | +0.25 | 6.50 | 6.05 | 771,000 | 26.47 | 2.50 | - |
23/01/69
|
6.15 | 6.15 unread messages | +0.05 | 6.20 | 6.10 | 226,800 | 25.44 | 2.60 | - |
22/01/69
|
6.20 | 6.10 unread messages | -0.10 | 6.25 | 6.10 | 236,500 | 25.23 | 2.62 | - |
21/01/69
|
6.20 | 6.20 unread messages | +0.10 | 6.25 | 6.15 | 319,300 | 25.64 | 2.58 | - |
20/01/69
|
6.15 | 6.10 unread messages | 0.00 | 6.25 | 6.10 | 283,300 | 25.23 | 2.62 | - |
19/01/69
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.05 | 148,800 | 25.23 | 2.62 | - |
16/01/69
|
6.05 | 6.10 unread messages | 0.00 | 6.20 | 6.05 | 262,300 | 25.23 | 2.62 | - |
15/01/69
|
6.00 | 6.10 unread messages | +0.05 | 6.15 | 6.00 | 291,600 | 25.23 | 2.62 | - |
14/01/69
|
6.20 | 6.05 unread messages | -0.15 | 6.25 | 6.00 | 500,800 | 25.02 | 2.64 | - |
13/01/69
|
6.25 | 6.20 unread messages | -0.05 | 6.25 | 6.20 | 211,400 | 25.64 | 2.58 | - |
12/01/69
|
6.30 | 6.25 unread messages | 0.00 | 6.30 | 6.25 | 116,000 | 25.85 | 2.56 | - |
09/01/69
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.25 | 216,300 | 25.85 | 2.56 | - |
08/01/69
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.25 | 225,800 | 26.06 | 2.54 | - |
07/01/69
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.30 | 146,000 | 26.06 | 2.54 | - |
06/01/69
|
6.40 | 6.30 unread messages | -0.05 | 6.45 | 6.30 | 338,600 | 26.06 | 2.54 | - |
05/01/69
|
6.40 | 6.35 unread messages | 0.00 | 6.40 | 6.35 | 122,000 | 26.26 | 2.52 | - |