ราคาหุ้นย้อนหลัง MEGA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
33.50 | 33.75 unread messages | +0.25 | 34.00 | 33.25 | 873,800 | 15.39 | 4.74 | - |
16/03/69
|
33.25 | 33.50 unread messages | -0.50 | 33.75 | 33.00 | 911,700 | 15.50 | 4.71 | - |
13/03/69
|
34.50 | 34.00 unread messages | -0.50 | 34.75 | 34.00 | 816,700 | 15.50 | 4.71 | - |
12/03/69
|
34.75 | 34.50 unread messages | -0.75 | 34.75 | 34.25 | 748,900 | 15.73 | 4.64 | - |
11/03/69
|
34.00 | 35.25 unread messages | +1.25 | 36.00 | 33.75 | 1,255,900 | 16.07 | 4.54 | - |
10/03/69
|
34.00 | 34.00 unread messages | +0.50 | 34.25 | 33.50 | 819,300 | 15.50 | 4.71 | - |
09/03/69
|
34.25 | 33.50 unread messages | -2.25 | 34.25 | 33.00 | 1,065,000 | 15.28 | 4.78 | - |
06/03/69
|
34.50 | 35.75 unread messages | +0.75 | 35.75 | 33.75 | 1,172,300 | 16.30 | 4.48 | - |
05/03/69
|
34.50 | 35.00 unread messages | +1.50 | 35.00 | 33.50 | 1,428,500 | 15.96 | 4.57 | - |
04/03/69
|
32.50 | 33.50 unread messages | -0.75 | 34.00 | 32.25 | 3,272,700 | 15.28 | 4.78 | - |
02/03/69
|
36.00 | 34.25 unread messages | -3.75 | 36.25 | 34.25 | 1,985,500 | 15.62 | 4.67 | - |
27/02/69
|
37.75 | 38.00 unread messages | 0.00 | 38.00 | 37.25 | 1,209,200 | 17.33 | 4.21 | - |
26/02/69
|
36.50 | 38.00 unread messages | +1.50 | 38.00 | 36.50 | 1,207,100 | 17.33 | 4.21 | - |
25/02/69
|
38.50 | 36.50 unread messages | -2.00 | 38.75 | 36.25 | 2,414,100 | 16.64 | 4.38 | - |
24/02/69
|
38.50 | 38.50 unread messages | 0.00 | 39.25 | 38.50 | 443,300 | 17.00 | 4.16 | - |
23/02/69
|
38.75 | 38.50 unread messages | -0.25 | 39.00 | 38.50 | 711,200 | 17.00 | 4.16 | - |
20/02/69
|
38.75 | 38.75 unread messages | 0.00 | 39.00 | 38.25 | 719,100 | 17.11 | 4.13 | - |
19/02/69
|
39.50 | 38.75 unread messages | -0.75 | 39.50 | 38.75 | 1,608,900 | 17.11 | 4.13 | - |
18/02/69
|
39.00 | 39.50 unread messages | +0.50 | 39.50 | 38.75 | 2,031,100 | 17.44 | 4.05 | - |
17/02/69
|
38.25 | 39.00 unread messages | +0.75 | 39.00 | 38.00 | 1,396,300 | 17.22 | 4.10 | - |
16/02/69
|
39.25 | 38.25 unread messages | -1.25 | 39.25 | 38.00 | 1,603,700 | 16.89 | 4.18 | - |
13/02/69
|
39.00 | 39.50 unread messages | 0.00 | 39.50 | 38.50 | 1,855,700 | 17.44 | 4.05 | - |
12/02/69
|
39.75 | 39.50 unread messages | -0.25 | 40.00 | 38.75 | 1,132,700 | 17.44 | 4.05 | - |
11/02/69
|
39.75 | 39.75 unread messages | 0.00 | 40.00 | 39.25 | 856,600 | 17.55 | 4.03 | - |
10/02/69
|
39.00 | 39.75 unread messages | +0.75 | 39.75 | 39.00 | 1,134,900 | 17.55 | 4.03 | - |
09/02/69
|
38.50 | 39.00 unread messages | +1.00 | 39.50 | 38.25 | 3,107,800 | 17.22 | 4.10 | - |
06/02/69
|
37.75 | 38.00 unread messages | +0.25 | 38.25 | 36.75 | 3,174,900 | 16.78 | 4.21 | - |
05/02/69
|
37.50 | 37.75 unread messages | +0.25 | 38.00 | 37.50 | 813,200 | 16.67 | 4.24 | - |
04/02/69
|
37.00 | 37.50 unread messages | +0.50 | 38.00 | 37.00 | 2,594,300 | 16.56 | 4.27 | - |
03/02/69
|
37.75 | 37.00 unread messages | -0.75 | 38.50 | 36.50 | 2,645,100 | 16.34 | 4.32 | - |
02/02/69
|
36.00 | 37.75 unread messages | +1.75 | 37.75 | 35.75 | 2,448,800 | 16.67 | 4.24 | - |
30/01/69
|
36.00 | 36.00 unread messages | 0.00 | 36.00 | 35.75 | 390,300 | 15.90 | 4.44 | - |
29/01/69
|
35.75 | 36.00 unread messages | 0.00 | 36.00 | 34.50 | 1,804,700 | 15.90 | 4.44 | - |
28/01/69
|
36.00 | 36.00 unread messages | 0.00 | 36.50 | 35.50 | 1,314,900 | 15.90 | 4.44 | - |
27/01/69
|
35.50 | 36.00 unread messages | +0.50 | 36.25 | 35.25 | 1,624,000 | 15.90 | 4.44 | - |
26/01/69
|
36.25 | 35.50 unread messages | -0.75 | 36.50 | 35.25 | 1,405,300 | 15.68 | 4.51 | - |
23/01/69
|
35.00 | 36.25 unread messages | +1.50 | 36.50 | 34.50 | 2,484,000 | 16.01 | 4.41 | - |
22/01/69
|
35.50 | 34.75 unread messages | -1.00 | 36.00 | 34.75 | 1,293,100 | 15.35 | 4.60 | - |
21/01/69
|
34.00 | 35.75 unread messages | +1.75 | 36.00 | 34.00 | 2,518,900 | 15.79 | 4.48 | - |
20/01/69
|
34.75 | 34.00 unread messages | -1.00 | 35.25 | 34.00 | 1,562,000 | 15.01 | 4.71 | - |
19/01/69
|
35.25 | 35.00 unread messages | -0.25 | 35.50 | 34.50 | 578,000 | 15.46 | 4.57 | - |
16/01/69
|
35.00 | 35.25 unread messages | +0.50 | 35.25 | 34.25 | 583,800 | 15.57 | 4.54 | - |
15/01/69
|
34.75 | 34.75 unread messages | 0.00 | 35.25 | 34.25 | 943,800 | 15.35 | 4.60 | - |
14/01/69
|
35.00 | 34.75 unread messages | -0.50 | 35.50 | 34.25 | 1,365,300 | 15.35 | 4.60 | - |
13/01/69
|
36.00 | 35.25 unread messages | -0.75 | 36.00 | 34.50 | 817,400 | 15.57 | 4.54 | - |
12/01/69
|
36.75 | 36.00 unread messages | -0.75 | 36.75 | 35.75 | 648,700 | 15.90 | 4.44 | - |
09/01/69
|
37.00 | 36.75 unread messages | -0.25 | 37.25 | 36.25 | 709,800 | 16.23 | 4.35 | - |
08/01/69
|
36.50 | 37.00 unread messages | +0.50 | 37.00 | 36.25 | 1,408,800 | 16.34 | 4.32 | - |
07/01/69
|
36.00 | 36.50 unread messages | +0.50 | 37.25 | 36.00 | 2,225,500 | 16.12 | 4.38 | - |
06/01/69
|
34.75 | 36.00 unread messages | +1.25 | 36.25 | 34.00 | 1,818,100 | 15.90 | 4.44 | - |
05/01/69
|
33.50 | 34.75 unread messages | +1.25 | 35.00 | 33.00 | 2,417,800 | 15.35 | 4.60 | - |