ราคาหุ้นย้อนหลัง MEDEZE
ตาราง ราคาหุ้นย้อนหลัง
13.8/8.85
52 Week ต่ำสุด/สูงสุด
26
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/11/67
|
7.85 | 8.05 unread messages | +0.15 | 8.20 | 7.80 | 6,884,600 | 29.09 | 0.00 | 0.00 |
20/11/67
|
7.75 | 7.90 unread messages | +0.15 | 8.05 | 7.70 | 6,877,900 | 28.54 | 0.00 | 0.00 |
19/11/67
|
7.75 | 7.75 unread messages | +0.05 | 8.00 | 7.70 | 4,383,000 | 28.00 | 0.00 | 0.00 |
18/11/67
|
7.70 | 7.70 unread messages | +0.05 | 7.80 | 7.65 | 1,744,300 | 27.82 | 0.00 | 0.00 |
15/11/67
|
8.10 | 7.65 unread messages | -0.45 | 8.15 | 7.60 | 9,574,500 | 27.64 | 0.00 | 0.00 |
14/11/67
|
8.10 | 8.10 unread messages | -0.10 | 8.35 | 8.05 | 6,251,900 | 29.27 | 0.00 | 0.00 |
13/11/67
|
8.10 | 8.20 unread messages | +0.35 | 8.20 | 7.80 | 12,034,400 | 29.63 | 0.00 | 0.00 |
12/11/67
|
8.10 | 7.85 unread messages | -0.25 | 8.25 | 7.85 | 6,631,500 | 31.01 | 0.00 | 0.00 |
11/11/67
|
8.35 | 8.10 unread messages | -0.30 | 8.55 | 8.05 | 7,788,200 | 31.99 | 0.00 | 0.00 |
08/11/67
|
8.15 | 8.40 unread messages | +0.35 | 8.70 | 8.10 | 14,052,200 | 33.18 | 0.00 | 0.00 |
07/11/67
|
8.55 | 8.05 unread messages | -0.40 | 8.55 | 7.45 | 27,100,800 | 31.80 | 0.00 | 0.00 |
06/11/67
|
9.10 | 8.45 unread messages | -0.65 | 9.10 | 8.35 | 14,537,500 | 33.38 | 0.00 | 0.00 |
05/11/67
|
9.10 | 9.10 unread messages | +0.10 | 9.25 | 9.05 | 11,753,900 | 35.94 | 0.00 | 0.00 |
04/11/67
|
9.10 | 9.00 unread messages | +0.20 | 9.20 | 8.80 | 19,638,600 | 35.55 | 0.00 | 0.00 |
01/11/67
|
8.75 | 8.80 unread messages | -0.05 | 9.00 | 8.30 | 44,073,900 | 34.76 | 0.00 | 0.00 |
31/10/67
|
10.00 | 8.85 unread messages | -1.15 | 10.10 | 8.85 | 53,490,900 | 34.96 | 0.00 | 0.00 |
30/10/67
|
10.10 | 10.00 unread messages | -0.10 | 10.40 | 9.95 | 16,252,500 | 39.50 | 0.00 | 0.00 |
29/10/67
|
10.20 | 10.10 unread messages | +0.10 | 10.40 | 10.00 | 7,730,500 | 39.89 | 0.00 | 0.00 |
28/10/67
|
10.20 | 10.00 unread messages | -0.30 | 10.30 | 10.00 | 7,825,100 | 39.50 | 0.00 | 0.00 |
25/10/67
|
9.95 | 10.30 unread messages | +0.45 | 10.60 | 9.90 | 25,634,900 | 40.68 | 0.00 | 0.00 |
24/10/67
|
10.00 | 9.85 unread messages | -0.95 | 10.30 | 9.80 | 40,308,600 | 38.91 | 0.00 | 0.00 |
22/10/67
|
11.00 | 10.80 unread messages | -0.30 | 11.20 | 10.50 | 37,159,900 | 42.66 | 0.00 | 0.00 |
21/10/67
|
12.00 | 11.10 unread messages | -1.00 | 12.00 | 11.00 | 43,498,400 | 43.84 | 0.00 | 0.00 |
18/10/67
|
12.10 | 12.10 unread messages | -0.10 | 12.60 | 11.90 | 54,400,300 | 47.79 | 0.00 | 0.00 |
17/10/67
|
11.30 | 12.20 unread messages | +1.10 | 12.50 | 11.00 | 93,155,800 | 48.19 | 0.00 | 0.00 |
16/10/67
|
11.40 | 11.10 unread messages | -0.10 | 11.80 | 10.40 | 138,764,900 | 43.84 | 0.00 | 0.00 |
15/10/67
|
13.30 | 11.20 unread messages | +2.20 | 13.80 | 10.60 | 333,128,300 | 44.24 | 0.00 | 0.00 |