ราคาหุ้นย้อนหลัง MEGA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
29.75 | 29.50 unread messages | -0.25 | 30.00 | 29.25 | 1,133,400 | 12.78 | 5.42 | - |
28/04/68
|
28.50 | 29.75 unread messages | +1.25 | 29.75 | 28.50 | 1,489,400 | 12.89 | 5.38 | - |
25/04/68
|
27.75 | 28.50 unread messages | +1.00 | 28.50 | 27.75 | 1,070,000 | 12.35 | 5.61 | - |
24/04/68
|
27.75 | 27.50 unread messages | -0.25 | 28.00 | 27.25 | 2,069,000 | 11.91 | 5.82 | - |
23/04/68
|
27.50 | 27.75 unread messages | +0.50 | 28.00 | 27.25 | 1,353,200 | 12.02 | 5.77 | - |
22/04/68
|
27.00 | 27.25 unread messages | +0.25 | 27.50 | 26.75 | 721,400 | 11.81 | 5.87 | - |
21/04/68
|
27.50 | 27.00 unread messages | -0.50 | 28.00 | 27.00 | 841,900 | 11.70 | 5.93 | - |
18/04/68
|
27.00 | 27.50 unread messages | +0.50 | 27.50 | 26.50 | 1,931,400 | 11.91 | 5.82 | - |
17/04/68
|
27.50 | 27.00 unread messages | -0.50 | 28.00 | 26.75 | 1,946,900 | 11.70 | 5.93 | - |
16/04/68
|
27.50 | 27.50 unread messages | 0.00 | 28.00 | 27.25 | 1,279,000 | 11.91 | 5.82 | - |
11/04/68
|
28.00 | 27.50 unread messages | -0.50 | 28.00 | 27.25 | 638,000 | 11.91 | 5.82 | - |
10/04/68
|
28.75 | 28.00 unread messages | -0.25 | 29.00 | 28.00 | 990,100 | 12.13 | 5.71 | - |
09/04/68
|
28.25 | 28.25 unread messages | 0.00 | 28.75 | 27.75 | 784,600 | 12.24 | 5.66 | - |
08/04/68
|
28.25 | 28.25 unread messages | -1.25 | 29.00 | 28.00 | 972,300 | 12.24 | 5.66 | - |
04/04/68
|
30.00 | 29.50 unread messages | -0.75 | 30.00 | 28.50 | 1,144,400 | 12.78 | 5.42 | - |
03/04/68
|
30.25 | 30.25 unread messages | 0.00 | 30.25 | 29.50 | 352,900 | 13.11 | 5.29 | - |
02/04/68
|
30.00 | 30.25 unread messages | +0.25 | 31.00 | 30.00 | 359,200 | 13.11 | 5.29 | - |
01/04/68
|
29.75 | 30.00 unread messages | +0.75 | 30.25 | 29.50 | 548,300 | 13.00 | 5.33 | - |
31/03/68
|
29.00 | 29.25 unread messages | -1.25 | 30.50 | 28.75 | 1,861,400 | 12.67 | 5.47 | - |
28/03/68
|
30.50 | 30.50 unread messages | -0.50 | 31.00 | 30.50 | 351,500 | 13.21 | 5.25 | - |
27/03/68
|
31.75 | 31.00 unread messages | -1.00 | 31.75 | 31.00 | 446,500 | 13.43 | 5.16 | - |
26/03/68
|
32.25 | 32.00 unread messages | -0.25 | 32.25 | 31.50 | 503,300 | 13.86 | 5.00 | - |
25/03/68
|
31.75 | 32.25 unread messages | +0.50 | 32.50 | 31.50 | 465,200 | 13.97 | 4.96 | - |
24/03/68
|
31.75 | 31.75 unread messages | -0.25 | 32.00 | 31.75 | 442,400 | 13.76 | 5.04 | - |
21/03/68
|
32.50 | 32.00 unread messages | -0.50 | 32.50 | 31.50 | 591,500 | 13.86 | 5.00 | - |
20/03/68
|
33.25 | 32.50 unread messages | -0.50 | 33.25 | 32.25 | 649,600 | 14.08 | 4.92 | - |
19/03/68
|
33.00 | 33.00 unread messages | -0.25 | 33.25 | 33.00 | 222,600 | 14.30 | 4.85 | - |
18/03/68
|
33.00 | 33.25 unread messages | +0.25 | 33.50 | 32.50 | 984,200 | 14.40 | 4.81 | - |
17/03/68
|
32.75 | 33.00 unread messages | +0.25 | 33.50 | 31.75 | 928,100 | 14.30 | 4.85 | - |
14/03/68
|
32.75 | 32.75 unread messages | 0.00 | 33.25 | 32.50 | 458,600 | 14.19 | 4.89 | - |
13/03/68
|
32.00 | 32.75 unread messages | +0.75 | 33.00 | 32.00 | 1,028,500 | 14.19 | 4.89 | - |
12/03/68
|
32.50 | 32.00 unread messages | -0.50 | 32.75 | 32.00 | 317,600 | 13.86 | 5.00 | - |
11/03/68
|
31.25 | 32.50 unread messages | +1.25 | 33.00 | 31.25 | 790,700 | 14.08 | 4.92 | - |
10/03/68
|
32.50 | 31.25 unread messages | -1.25 | 32.50 | 31.25 | 659,000 | 13.54 | 5.12 | - |
07/03/68
|
32.25 | 32.50 unread messages | -0.75 | 32.50 | 32.00 | 824,000 | 14.08 | 4.92 | - |
06/03/68
|
33.25 | 33.25 unread messages | 0.00 | 34.00 | 32.75 | 1,463,000 | 14.40 | 4.81 | - |
05/03/68
|
33.50 | 33.25 unread messages | -0.25 | 33.75 | 33.00 | 1,228,200 | 14.40 | 4.81 | - |
04/03/68
|
33.00 | 33.50 unread messages | +0.50 | 33.75 | 32.75 | 1,455,700 | 14.51 | 4.78 | - |
03/03/68
|
32.75 | 33.00 unread messages | +0.50 | 34.00 | 32.75 | 1,381,800 | 14.30 | 4.85 | - |
28/02/68
|
32.75 | 32.50 unread messages | -0.50 | 33.25 | 31.50 | 3,447,700 | 14.08 | 4.92 | - |
27/02/68
|
33.50 | 33.00 unread messages | -0.75 | 34.00 | 32.75 | 809,300 | 14.30 | 4.85 | - |
26/02/68
|
33.25 | 33.75 unread messages | 0.00 | 34.25 | 33.00 | 2,538,900 | 14.62 | 4.74 | - |
25/02/68
|
34.00 | 33.75 unread messages | 0.00 | 35.00 | 33.00 | 1,406,400 | 14.62 | 4.74 | - |
24/02/68
|
33.25 | 33.75 unread messages | +0.50 | 33.75 | 32.50 | 732,700 | 15.94 | 4.74 | - |
21/02/68
|
32.25 | 33.25 unread messages | +1.00 | 33.75 | 31.75 | 1,356,400 | 15.70 | 4.81 | - |
20/02/68
|
32.50 | 32.25 unread messages | +0.25 | 33.00 | 31.75 | 1,306,900 | 15.23 | 4.96 | - |
19/02/68
|
31.75 | 32.00 unread messages | +0.25 | 32.25 | 31.75 | 268,400 | 15.11 | 5.00 | - |
18/02/68
|
30.50 | 31.75 unread messages | +1.25 | 32.25 | 30.50 | 684,900 | 14.99 | 5.04 | - |
17/02/68
|
30.50 | 30.50 unread messages | 0.00 | 30.50 | 30.00 | 1,145,300 | 14.40 | 5.25 | - |
14/02/68
|
30.25 | 30.50 unread messages | +0.25 | 30.75 | 30.00 | 711,400 | 14.40 | 5.25 | - |
13/02/68
|
30.50 | 30.25 unread messages | -0.25 | 30.75 | 30.00 | 622,300 | 14.29 | 5.29 | - |
11/02/68
|
30.00 | 30.50 unread messages | +0.50 | 30.75 | 29.75 | 505,100 | 14.40 | 5.25 | - |
10/02/68
|
31.00 | 30.00 unread messages | -1.25 | 31.25 | 30.00 | 550,700 | 14.17 | 5.33 | - |
07/02/68
|
30.25 | 31.25 unread messages | +1.25 | 31.50 | 30.25 | 1,015,900 | 14.76 | 5.12 | - |
06/02/68
|
32.00 | 30.00 unread messages | -2.00 | 32.00 | 30.00 | 905,800 | 14.17 | 5.33 | - |
05/02/68
|
32.75 | 32.00 unread messages | -0.75 | 32.75 | 32.00 | 299,800 | 15.11 | 5.00 | - |
04/02/68
|
32.00 | 32.75 unread messages | +1.00 | 32.75 | 32.00 | 678,300 | 15.47 | 4.89 | - |
03/02/68
|
31.00 | 31.75 unread messages | +0.25 | 31.75 | 29.75 | 1,347,100 | 14.99 | 5.04 | - |
31/01/68
|
33.00 | 31.50 unread messages | -1.50 | 33.00 | 31.00 | 1,100,800 | 14.88 | 5.08 | - |
30/01/68
|
33.00 | 33.00 unread messages | +0.25 | 33.00 | 32.75 | 86,500 | 15.58 | 4.85 | - |
29/01/68
|
33.00 | 32.75 unread messages | -0.25 | 33.25 | 32.75 | 241,300 | 15.47 | 4.89 | - |
28/01/68
|
32.50 | 33.00 unread messages | +0.50 | 33.00 | 32.50 | 208,700 | 15.58 | 4.85 | - |
27/01/68
|
33.00 | 32.50 unread messages | -0.50 | 33.00 | 32.25 | 483,000 | 15.35 | 4.92 | - |
24/01/68
|
32.75 | 33.00 unread messages | 0.00 | 33.00 | 32.75 | 159,400 | 15.58 | 4.85 | - |
23/01/68
|
33.75 | 33.00 unread messages | -0.50 | 34.00 | 32.75 | 536,500 | 15.58 | 4.85 | - |
22/01/68
|
33.50 | 33.50 unread messages | +0.50 | 34.00 | 33.50 | 495,300 | 15.82 | 4.78 | - |
21/01/68
|
32.75 | 33.00 unread messages | +0.25 | 33.25 | 32.75 | 654,500 | 15.58 | 4.85 | - |
20/01/68
|
33.75 | 32.75 unread messages | -1.00 | 34.00 | 32.25 | 957,300 | 15.47 | 4.89 | - |
17/01/68
|
34.25 | 33.75 unread messages | -0.50 | 34.25 | 33.50 | 697,000 | 15.94 | 4.74 | - |
16/01/68
|
33.75 | 34.25 unread messages | +0.50 | 34.50 | 33.50 | 779,400 | 16.17 | 4.67 | - |
15/01/68
|
33.25 | 33.75 unread messages | +0.50 | 34.00 | 33.00 | 761,300 | 15.94 | 4.74 | - |
14/01/68
|
34.00 | 33.25 unread messages | -0.75 | 34.25 | 33.25 | 708,400 | 15.70 | 4.81 | - |
13/01/68
|
34.00 | 34.00 unread messages | -0.50 | 34.75 | 33.75 | 1,005,200 | 16.06 | 4.71 | - |
10/01/68
|
34.00 | 34.50 unread messages | +0.50 | 34.50 | 33.25 | 892,700 | 16.29 | 4.64 | - |
09/01/68
|
34.75 | 34.00 unread messages | -0.50 | 34.75 | 33.75 | 703,300 | 16.06 | 4.71 | - |
08/01/68
|
34.75 | 34.50 unread messages | -0.50 | 35.25 | 34.00 | 1,280,100 | 16.29 | 4.64 | - |
07/01/68
|
34.50 | 35.00 unread messages | +0.50 | 35.50 | 34.00 | 1,143,000 | 16.53 | 4.57 | - |
06/01/68
|
34.25 | 34.50 unread messages | +0.25 | 35.00 | 34.00 | 1,220,600 | 16.29 | 4.64 | - |
03/01/68
|
34.25 | 34.25 unread messages | +0.50 | 34.50 | 33.75 | 805,900 | 16.17 | 4.67 | - |
02/01/68
|
33.25 | 33.75 unread messages | +0.50 | 34.25 | 33.00 | 1,216,100 | 15.94 | 4.74 | - |