ราคาหุ้นย้อนหลัง MENA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.63 | 0.63 unread messages | 0.00 | 0.65 | 0.63 | 730,800 | 7.26 | 2.38 | - |
29/04/69
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 618,400 | 7.26 | 2.38 | - |
28/04/69
|
0.63 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 768,300 | 7.26 | 2.38 | - |
27/04/69
|
0.64 | 0.64 unread messages | +0.01 | 0.65 | 0.63 | 373,300 | 7.38 | 2.34 | - |
24/04/69
|
0.65 | 0.63 unread messages | -0.02 | 0.65 | 0.63 | 952,600 | 7.26 | 2.38 | - |
23/04/69
|
0.66 | 0.65 unread messages | -0.01 | 0.67 | 0.65 | 205,700 | 7.49 | 2.31 | - |
22/04/69
|
0.66 | 0.66 unread messages | +0.01 | 0.70 | 0.66 | 1,298,300 | 7.61 | 2.27 | - |
21/04/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 262,300 | 7.49 | 2.31 | - |
20/04/69
|
0.65 | 0.65 unread messages | -0.01 | 0.65 | 0.64 | 139,300 | 7.49 | 2.31 | - |
17/04/69
|
0.67 | 0.66 unread messages | +0.01 | 0.67 | 0.65 | 106,300 | 7.61 | 2.27 | - |
10/04/69
|
0.65 | 0.64 unread messages | 0.00 | 0.66 | 0.63 | 227,500 | 7.38 | 2.34 | - |
09/04/69
|
0.66 | 0.64 unread messages | -0.04 | 0.67 | 0.64 | 495,000 | 7.38 | 2.34 | - |
08/04/69
|
0.64 | 0.68 unread messages | +0.05 | 0.68 | 0.64 | 1,281,000 | 7.84 | 2.21 | - |
07/04/69
|
0.63 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 398,200 | 7.26 | 2.38 | - |
03/04/69
|
0.65 | 0.64 unread messages | -0.02 | 0.66 | 0.64 | 378,100 | 7.38 | 2.34 | - |
02/04/69
|
0.67 | 0.66 unread messages | 0.00 | 0.68 | 0.65 | 713,400 | 7.61 | 2.27 | - |
01/04/69
|
0.65 | 0.66 unread messages | +0.02 | 0.69 | 0.64 | 1,404,000 | 7.61 | 2.27 | - |
31/03/69
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.63 | 361,800 | 7.38 | 2.34 | - |
30/03/69
|
0.63 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 225,100 | 7.26 | 2.38 | - |
27/03/69
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 388,500 | 7.38 | 2.34 | - |
26/03/69
|
0.63 | 0.63 unread messages | -0.02 | 0.64 | 0.63 | 723,800 | 7.26 | 2.38 | - |
25/03/69
|
0.63 | 0.65 unread messages | +0.03 | 0.65 | 0.62 | 509,400 | 7.49 | 2.31 | - |
24/03/69
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.62 | 375,400 | 7.15 | 2.42 | - |
23/03/69
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.63 | 656,700 | 7.38 | 2.34 | - |
20/03/69
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 208,400 | 7.49 | 2.31 | - |
19/03/69
|
0.67 | 0.65 unread messages | -0.02 | 0.67 | 0.64 | 1,305,900 | 7.49 | 2.31 | - |
18/03/69
|
0.68 | 0.67 unread messages | -0.01 | 0.68 | 0.66 | 575,300 | 7.72 | 2.24 | - |
17/03/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 990,000 | 7.84 | 2.21 | - |
16/03/69
|
0.68 | 0.68 unread messages | +0.01 | 0.69 | 0.67 | 782,100 | 7.72 | 2.24 | - |
13/03/69
|
0.69 | 0.67 unread messages | -0.03 | 0.70 | 0.67 | 888,800 | 7.72 | 2.24 | - |
12/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 150,100 | 8.07 | 2.14 | - |
11/03/69
|
0.69 | 0.70 unread messages | +0.02 | 0.71 | 0.68 | 642,900 | 8.07 | 2.14 | - |
10/03/69
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.67 | 367,100 | 7.84 | 2.21 | - |
09/03/69
|
0.66 | 0.69 unread messages | -0.01 | 0.69 | 0.65 | 653,800 | 7.95 | 2.17 | - |
06/03/69
|
0.68 | 0.70 unread messages | +0.02 | 0.71 | 0.68 | 413,700 | 8.07 | 2.14 | - |
05/03/69
|
0.69 | 0.68 unread messages | -0.01 | 0.71 | 0.66 | 1,235,300 | 7.84 | 2.21 | - |
04/03/69
|
0.71 | 0.69 unread messages | -0.06 | 0.71 | 0.67 | 2,546,600 | 7.95 | 2.17 | - |
02/03/69
|
0.76 | 0.75 unread messages | -0.04 | 0.77 | 0.75 | 927,000 | 8.64 | 2.00 | - |
27/02/69
|
0.81 | 0.79 unread messages | 0.00 | 0.81 | 0.78 | 752,900 | 9.11 | 1.90 | - |
26/02/69
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 1,218,200 | 9.11 | 1.90 | - |
25/02/69
|
0.78 | 0.79 unread messages | +0.01 | 0.80 | 0.77 | 1,179,000 | 9.11 | 1.90 | - |
24/02/69
|
0.79 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 1,047,700 | 8.54 | 3.85 | - |
23/02/69
|
0.80 | 0.79 unread messages | -0.02 | 0.81 | 0.78 | 1,057,800 | 8.65 | 3.80 | - |
20/02/69
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.79 | 1,005,600 | 8.87 | 3.70 | - |
19/02/69
|
0.80 | 0.82 unread messages | +0.02 | 0.83 | 0.80 | 1,135,100 | 8.98 | 3.66 | - |
18/02/69
|
0.80 | 0.80 unread messages | +0.01 | 0.81 | 0.79 | 1,697,100 | 8.76 | 3.75 | - |
17/02/69
|
0.79 | 0.79 unread messages | +0.01 | 0.80 | 0.77 | 1,033,700 | 8.65 | 3.80 | - |
16/02/69
|
0.79 | 0.78 unread messages | 0.00 | 0.81 | 0.78 | 2,471,600 | 8.54 | 3.85 | - |
13/02/69
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.76 | 1,247,300 | 8.54 | 3.85 | - |
12/02/69
|
0.75 | 0.79 unread messages | +0.05 | 0.79 | 0.74 | 1,649,200 | 8.65 | 3.80 | - |
11/02/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 393,000 | 8.10 | 4.05 | - |
10/02/69
|
0.74 | 0.75 unread messages | +0.02 | 0.75 | 0.73 | 660,000 | 8.21 | 4.00 | - |
09/02/69
|
0.72 | 0.73 unread messages | +0.02 | 0.74 | 0.72 | 606,200 | 7.99 | 4.11 | - |
06/02/69
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.71 | 98,500 | 7.77 | 4.23 | - |
05/02/69
|
0.72 | 0.70 unread messages | -0.01 | 0.73 | 0.70 | 261,900 | 7.66 | 4.29 | - |
04/02/69
|
0.71 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 1,201,600 | 7.77 | 4.23 | - |
03/02/69
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 600,100 | 7.88 | 4.17 | - |
02/02/69
|
0.72 | 0.71 unread messages | -0.02 | 0.73 | 0.71 | 628,600 | 7.77 | 4.23 | - |
30/01/69
|
0.73 | 0.73 unread messages | 0.00 | 0.73 | 0.72 | 219,100 | 7.99 | 4.11 | - |
29/01/69
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 146,400 | 7.99 | 4.11 | - |
28/01/69
|
0.73 | 0.73 unread messages | +0.01 | 0.74 | 0.72 | 332,300 | 7.99 | 4.11 | - |
27/01/69
|
0.73 | 0.72 unread messages | 0.00 | 0.74 | 0.72 | 462,200 | 7.88 | 4.17 | - |
26/01/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.71 | 904,200 | 7.88 | 4.17 | - |
23/01/69
|
0.73 | 0.73 unread messages | 0.00 | 0.75 | 0.73 | 298,600 | 7.99 | 4.11 | - |
22/01/69
|
0.76 | 0.73 unread messages | -0.04 | 0.77 | 0.73 | 469,600 | 7.99 | 4.11 | - |
21/01/69
|
0.75 | 0.77 unread messages | +0.02 | 0.77 | 0.74 | 714,800 | 8.43 | 3.90 | - |
20/01/69
|
0.73 | 0.75 unread messages | +0.02 | 0.75 | 0.73 | 891,400 | 8.21 | 4.00 | - |
19/01/69
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.71 | 623,000 | 7.99 | 4.11 | - |
16/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 371,700 | 7.88 | 4.17 | - |
15/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.71 | 655,200 | 7.77 | 4.23 | - |
14/01/69
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 445,600 | 7.77 | 4.23 | - |
13/01/69
|
0.72 | 0.70 unread messages | -0.03 | 0.73 | 0.70 | 886,300 | 7.66 | 4.29 | - |
12/01/69
|
0.75 | 0.73 unread messages | -0.02 | 0.75 | 0.71 | 869,500 | 7.99 | 4.11 | - |
09/01/69
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.75 | 223,200 | 8.21 | 4.00 | - |
08/01/69
|
0.76 | 0.76 unread messages | +0.01 | 0.76 | 0.74 | 260,800 | 8.32 | 3.95 | - |
07/01/69
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 339,100 | 8.21 | 4.00 | - |
06/01/69
|
0.77 | 0.75 unread messages | -0.02 | 0.77 | 0.75 | 1,054,000 | 8.21 | 4.00 | - |
05/01/69
|
0.77 | 0.77 unread messages | +0.01 | 0.78 | 0.76 | 495,400 | 8.43 | 3.90 | - |