ราคาหุ้นย้อนหลัง MENA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.95 | 850,700 | 10.92 | 3.03 | - |
28/04/68
|
1.03 | 0.98 unread messages | -0.04 | 1.03 | 0.93 | 867,700 | 10.81 | 3.06 | - |
25/04/68
|
1.01 | 1.02 unread messages | 0.00 | 1.04 | 1.01 | 268,400 | 11.25 | 2.94 | - |
24/04/68
|
1.00 | 1.02 unread messages | +0.02 | 1.03 | 0.99 | 425,600 | 11.25 | 2.94 | - |
23/04/68
|
0.98 | 1.00 unread messages | +0.02 | 1.02 | 0.97 | 1,234,300 | 11.03 | 3.00 | - |
22/04/68
|
0.95 | 0.98 unread messages | +0.04 | 0.99 | 0.94 | 1,809,100 | 10.81 | 3.06 | - |
21/04/68
|
0.96 | 0.94 unread messages | -0.01 | 0.97 | 0.92 | 574,500 | 10.37 | 3.19 | - |
18/04/68
|
0.92 | 0.95 unread messages | +0.04 | 0.96 | 0.90 | 1,325,400 | 10.48 | 3.16 | - |
17/04/68
|
0.90 | 0.91 unread messages | 0.00 | 0.92 | 0.90 | 209,000 | 10.04 | 3.30 | - |
16/04/68
|
0.88 | 0.91 unread messages | +0.03 | 0.92 | 0.88 | 485,900 | 10.04 | 3.30 | - |
11/04/68
|
0.86 | 0.88 unread messages | -0.01 | 0.89 | 0.86 | 342,800 | 9.70 | 3.41 | - |
10/04/68
|
0.89 | 0.89 unread messages | +0.05 | 0.91 | 0.87 | 1,416,500 | 9.82 | 3.37 | - |
09/04/68
|
0.85 | 0.84 unread messages | -0.05 | 0.88 | 0.81 | 3,789,700 | 9.26 | 3.57 | - |
08/04/68
|
0.90 | 0.89 unread messages | -0.07 | 0.95 | 0.88 | 1,123,500 | 9.82 | 3.37 | - |
04/04/68
|
0.99 | 0.96 unread messages | -0.03 | 0.99 | 0.95 | 439,600 | 10.59 | 3.13 | - |
03/04/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 234,900 | 10.92 | 3.03 | - |
02/04/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 339,700 | 10.92 | 3.03 | - |
01/04/68
|
0.98 | 0.99 unread messages | +0.02 | 1.00 | 0.98 | 290,300 | 10.92 | 3.03 | - |
31/03/68
|
0.98 | 0.97 unread messages | -0.03 | 1.00 | 0.97 | 993,500 | 10.70 | 3.09 | - |
28/03/68
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 597,500 | 11.03 | 3.00 | - |
27/03/68
|
1.05 | 0.99 unread messages | -0.06 | 1.06 | 0.99 | 1,642,000 | 10.92 | 3.03 | - |
26/03/68
|
1.05 | 1.05 unread messages | 0.00 | 1.07 | 1.05 | 459,600 | 11.58 | 2.86 | - |
25/03/68
|
1.10 | 1.05 unread messages | -0.04 | 1.10 | 1.05 | 1,308,700 | 11.58 | 2.86 | - |
24/03/68
|
1.11 | 1.09 unread messages | -0.01 | 1.11 | 1.08 | 269,700 | 12.02 | 2.75 | - |
21/03/68
|
1.12 | 1.10 unread messages | -0.02 | 1.12 | 1.08 | 841,000 | 12.13 | 2.73 | - |
20/03/68
|
1.14 | 1.12 unread messages | +0.04 | 1.14 | 1.09 | 2,523,200 | 12.35 | 2.68 | - |
19/03/68
|
1.07 | 1.08 unread messages | +0.01 | 1.13 | 1.06 | 4,785,500 | 11.91 | 2.78 | - |
18/03/68
|
0.99 | 1.07 unread messages | +0.08 | 1.09 | 0.99 | 6,316,200 | 11.80 | 2.80 | - |
17/03/68
|
0.98 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 346,800 | 10.92 | 3.03 | - |
14/03/68
|
0.98 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 98,400 | 11.03 | 3.00 | - |
13/03/68
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 205,900 | 10.92 | 3.03 | - |
12/03/68
|
1.00 | 0.99 unread messages | -0.02 | 1.01 | 0.98 | 569,600 | 10.92 | 3.03 | - |
11/03/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 452,200 | 11.14 | 2.97 | - |
10/03/68
|
1.02 | 1.00 unread messages | 0.00 | 1.02 | 0.99 | 546,300 | 11.03 | 3.00 | - |
07/03/68
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 0.97 | 603,000 | 11.03 | 3.00 | - |
06/03/68
|
1.02 | 0.99 unread messages | -0.03 | 1.02 | 0.99 | 731,900 | 10.92 | 3.03 | - |
05/03/68
|
1.02 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 278,700 | 11.25 | 2.94 | - |
04/03/68
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 212,400 | 11.03 | 3.00 | - |
03/03/68
|
1.00 | 0.99 unread messages | -0.01 | 1.02 | 0.99 | 182,200 | 10.92 | 3.03 | - |
28/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 325,600 | 11.03 | 3.00 | - |
27/02/68
|
1.03 | 1.00 unread messages | -0.03 | 1.03 | 0.99 | 494,300 | 11.03 | 3.00 | - |
26/02/68
|
1.02 | 1.03 unread messages | +0.03 | 1.03 | 1.01 | 924,300 | 11.36 | 2.91 | - |
25/02/68
|
1.03 | 1.00 unread messages | -0.03 | 1.04 | 0.99 | 680,400 | 11.75 | 3.00 | - |
24/02/68
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 94,800 | 12.10 | 2.91 | - |
21/02/68
|
1.05 | 1.03 unread messages | -0.02 | 1.05 | 1.02 | 463,900 | 12.10 | 2.91 | - |
20/02/68
|
1.05 | 1.05 unread messages | +0.02 | 1.06 | 1.02 | 468,200 | 12.34 | 2.86 | - |
19/02/68
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.03 | 429,900 | 12.10 | 2.91 | - |
18/02/68
|
1.01 | 1.03 unread messages | +0.03 | 1.04 | 1.00 | 303,000 | 12.10 | 2.91 | - |
17/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 152,500 | 11.75 | 3.00 | - |
14/02/68
|
1.01 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 130,500 | 11.75 | 3.00 | - |
13/02/68
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 765,000 | 11.75 | 3.00 | - |
11/02/68
|
0.98 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 1,062,000 | 11.63 | 3.03 | - |
10/02/68
|
0.98 | 0.98 unread messages | 0.00 | 1.00 | 0.97 | 286,500 | 11.52 | 3.06 | - |
07/02/68
|
1.00 | 0.98 unread messages | -0.02 | 1.01 | 0.96 | 1,371,000 | 11.52 | 3.06 | - |
06/02/68
|
1.02 | 1.00 unread messages | -0.04 | 1.04 | 0.99 | 771,000 | 11.75 | 3.00 | - |
05/02/68
|
1.04 | 1.04 unread messages | -0.01 | 1.06 | 1.02 | 447,100 | 12.22 | 2.88 | - |
04/02/68
|
1.05 | 1.05 unread messages | 0.00 | 1.07 | 1.04 | 310,000 | 12.34 | 2.86 | - |
03/02/68
|
1.04 | 1.05 unread messages | 0.00 | 1.05 | 1.03 | 422,300 | 12.34 | 2.86 | - |
31/01/68
|
1.06 | 1.05 unread messages | -0.03 | 1.10 | 1.05 | 405,700 | 12.34 | 2.86 | - |
30/01/68
|
1.10 | 1.08 unread messages | -0.02 | 1.10 | 1.06 | 520,400 | 12.69 | 2.78 | - |
29/01/68
|
1.12 | 1.10 unread messages | -0.02 | 1.12 | 1.10 | 493,400 | 12.93 | 2.73 | - |
28/01/68
|
1.13 | 1.12 unread messages | -0.01 | 1.14 | 1.12 | 285,300 | 13.16 | 2.68 | - |
27/01/68
|
1.13 | 1.13 unread messages | +0.02 | 1.15 | 1.12 | 607,200 | 13.28 | 2.65 | - |
24/01/68
|
1.07 | 1.11 unread messages | +0.04 | 1.16 | 1.07 | 2,070,200 | 13.04 | 2.70 | - |
23/01/68
|
1.05 | 1.07 unread messages | +0.02 | 1.08 | 1.05 | 364,600 | 12.57 | 2.80 | - |
22/01/68
|
1.06 | 1.05 unread messages | 0.00 | 1.09 | 1.05 | 424,500 | 12.34 | 2.86 | - |
21/01/68
|
1.01 | 1.05 unread messages | +0.06 | 1.09 | 0.99 | 1,247,200 | 12.34 | 2.86 | - |
20/01/68
|
0.98 | 0.99 unread messages | +0.02 | 1.01 | 0.98 | 544,200 | 11.63 | 3.03 | - |
17/01/68
|
0.98 | 0.97 unread messages | -0.02 | 0.99 | 0.97 | 405,400 | 11.40 | 3.09 | - |
16/01/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.96 | 1,044,100 | 11.63 | 3.03 | - |
15/01/68
|
0.99 | 0.99 unread messages | +0.01 | 1.00 | 0.96 | 1,030,400 | 11.63 | 3.03 | - |
14/01/68
|
0.96 | 0.98 unread messages | +0.02 | 1.00 | 0.96 | 1,236,900 | 11.52 | 3.06 | - |
13/01/68
|
1.02 | 0.96 unread messages | -0.03 | 1.02 | 0.94 | 1,379,100 | 11.28 | 3.13 | - |
10/01/68
|
1.03 | 0.99 unread messages | -0.03 | 1.03 | 0.95 | 1,979,700 | 11.63 | 3.03 | - |
09/01/68
|
1.10 | 1.02 unread messages | -0.08 | 1.10 | 0.99 | 1,513,600 | 11.99 | 2.94 | - |
08/01/68
|
1.13 | 1.10 unread messages | -0.04 | 1.13 | 1.10 | 487,100 | 12.93 | 2.73 | - |
07/01/68
|
1.10 | 1.14 unread messages | +0.03 | 1.14 | 1.10 | 609,900 | 13.40 | 2.63 | - |
06/01/68
|
1.17 | 1.11 unread messages | -0.05 | 1.17 | 1.11 | 1,121,400 | 13.04 | 2.70 | - |
03/01/68
|
1.16 | 1.16 unread messages | 0.00 | 1.17 | 1.16 | 82,600 | 13.63 | 2.59 | - |
02/01/68
|
1.16 | 1.16 unread messages | -0.02 | 1.17 | 1.15 | 366,000 | 13.63 | 2.59 | - |