ราคาหุ้นย้อนหลัง METCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
269.00 | 269.00 unread messages | 0.00 | 270.00 | 269.00 | 1,800 | 5.03 | 11.15 | - |
29/04/69
|
266.00 | 269.00 unread messages | +4.00 | 269.00 | 266.00 | 27,700 | 5.03 | 11.15 | - |
28/04/69
|
266.00 | 265.00 unread messages | -1.00 | 266.00 | 265.00 | 17,500 | 4.96 | 11.32 | - |
27/04/69
|
264.00 | 266.00 unread messages | +2.00 | 267.00 | 264.00 | 1,200 | 4.97 | 11.28 | - |
24/04/69
|
265.00 | 264.00 unread messages | +1.00 | 265.00 | 264.00 | 8,000 | 4.94 | 11.36 | - |
23/04/69
|
265.00 | 263.00 unread messages | -1.00 | 266.00 | 262.00 | 21,900 | 4.92 | 11.41 | - |
22/04/69
|
265.00 | 264.00 unread messages | 0.00 | 265.00 | 263.00 | 7,500 | 4.94 | 11.36 | - |
21/04/69
|
266.00 | 264.00 unread messages | -1.00 | 266.00 | 264.00 | 4,300 | 4.94 | 11.36 | - |
20/04/69
|
266.00 | 265.00 unread messages | -1.00 | 266.00 | 265.00 | 2,300 | 4.96 | 11.32 | - |
17/04/69
|
267.00 | 266.00 unread messages | -1.00 | 268.00 | 266.00 | 3,900 | 4.97 | 11.28 | - |
10/04/69
|
268.00 | 267.00 unread messages | +1.00 | 268.00 | 266.00 | 2,600 | 4.99 | 11.24 | - |
09/04/69
|
265.00 | 266.00 unread messages | 0.00 | 268.00 | 265.00 | 1,000 | 4.97 | 11.28 | - |
08/04/69
|
268.00 | 266.00 unread messages | +1.00 | 269.00 | 266.00 | 1,900 | 4.97 | 11.28 | - |
07/04/69
|
265.00 | 265.00 unread messages | +2.00 | 267.00 | 265.00 | 3,700 | 4.96 | 11.32 | - |
03/04/69
|
263.00 | 263.00 unread messages | -1.00 | 264.00 | 263.00 | 600 | 4.92 | 11.41 | - |
02/04/69
|
264.00 | 264.00 unread messages | -2.00 | 264.00 | 264.00 | 400 | 4.94 | 11.36 | - |
01/04/69
|
264.00 | 266.00 unread messages | +4.00 | 266.00 | 263.00 | 3,600 | 4.97 | 11.28 | - |
31/03/69
|
263.00 | 262.00 unread messages | -1.00 | 265.00 | 262.00 | 5,500 | 4.90 | 11.45 | - |
30/03/69
|
262.00 | 263.00 unread messages | 0.00 | 265.00 | 262.00 | 4,800 | 4.92 | 11.41 | - |
27/03/69
|
263.00 | 263.00 unread messages | +2.00 | 267.00 | 261.00 | 2,000 | 4.92 | 11.41 | - |
26/03/69
|
263.00 | 261.00 unread messages | -1.00 | 263.00 | 256.00 | 5,900 | 4.88 | 11.49 | - |
25/03/69
|
268.00 | 262.00 unread messages | 0.00 | 269.00 | 262.00 | 2,600 | 4.90 | 11.45 | - |
24/03/69
|
261.00 | 262.00 unread messages | +2.00 | 262.00 | 260.00 | 3,000 | 4.90 | 11.45 | - |
23/03/69
|
264.00 | 260.00 unread messages | -5.00 | 264.00 | 260.00 | 9,300 | 4.86 | 11.54 | - |
20/03/69
|
265.00 | 265.00 unread messages | 0.00 | 265.00 | 264.00 | 3,800 | 4.96 | 11.32 | - |
19/03/69
|
265.00 | 265.00 unread messages | +2.00 | 275.00 | 264.00 | 3,800 | 4.96 | 11.32 | - |
18/03/69
|
262.00 | 263.00 unread messages | +1.00 | 292.00 | 262.00 | 4,800 | 4.92 | 11.41 | - |
17/03/69
|
262.00 | 262.00 unread messages | -2.00 | 264.00 | 262.00 | 800 | 4.90 | 11.45 | - |
16/03/69
|
262.00 | 264.00 unread messages | +1.00 | 265.00 | 261.00 | 5,000 | 4.92 | 11.41 | - |
13/03/69
|
264.00 | 263.00 unread messages | -2.00 | 264.00 | 263.00 | 1,700 | 4.92 | 11.41 | - |
12/03/69
|
264.00 | 265.00 unread messages | 0.00 | 266.00 | 264.00 | 1,100 | 4.96 | 11.32 | - |
11/03/69
|
261.00 | 265.00 unread messages | +3.00 | 265.00 | 261.00 | 1,000 | 4.96 | 11.32 | - |
10/03/69
|
265.00 | 262.00 unread messages | -3.00 | 265.00 | 260.00 | 9,700 | 4.90 | 11.45 | - |
09/03/69
|
265.00 | 265.00 unread messages | -2.00 | 266.00 | 259.00 | 4,900 | 4.96 | 11.32 | - |
06/03/69
|
265.00 | 267.00 unread messages | +1.00 | 267.00 | 263.00 | 7,600 | 4.99 | 11.24 | - |
05/03/69
|
262.00 | 266.00 unread messages | +7.00 | 266.00 | 261.00 | 7,100 | 4.97 | 11.28 | - |
04/03/69
|
271.00 | 259.00 unread messages | -13.00 | 271.00 | 254.00 | 42,400 | 4.84 | 11.58 | - |
02/03/69
|
275.00 | 272.00 unread messages | -3.00 | 275.00 | 271.00 | 11,200 | 5.09 | 11.03 | - |
27/02/69
|
276.00 | 275.00 unread messages | -1.00 | 276.00 | 272.00 | 10,900 | 5.14 | 10.91 | - |
26/02/69
|
274.00 | 276.00 unread messages | +2.00 | 278.00 | 274.00 | 19,600 | 5.16 | 10.87 | - |
25/02/69
|
279.00 | 274.00 unread messages | -5.00 | 280.00 | 272.00 | 19,800 | 5.12 | 10.95 | - |
24/02/69
|
276.00 | 279.00 unread messages | +4.00 | 279.00 | 273.00 | 24,800 | 5.22 | 10.75 | - |
23/02/69
|
283.00 | 275.00 unread messages | -7.00 | 283.00 | 274.00 | 32,100 | 5.14 | 10.91 | - |
20/02/69
|
281.00 | 282.00 unread messages | -1.00 | 285.00 | 279.00 | 23,300 | 5.27 | 10.64 | - |
19/02/69
|
288.00 | 283.00 unread messages | -3.00 | 288.00 | 279.00 | 51,400 | 5.29 | 10.60 | - |
18/02/69
|
281.00 | 286.00 unread messages | +6.00 | 289.00 | 281.00 | 69,800 | 5.35 | 10.49 | - |
17/02/69
|
273.00 | 280.00 unread messages | +8.00 | 280.00 | 272.00 | 58,800 | 5.24 | 10.71 | - |
16/02/69
|
272.00 | 272.00 unread messages | +1.00 | 274.00 | 270.00 | 21,600 | 5.09 | 11.03 | - |
13/02/69
|
260.00 | 271.00 unread messages | +16.00 | 272.00 | 260.00 | 59,000 | 5.07 | 11.07 | - |
12/02/69
|
249.00 | 255.00 unread messages | +7.00 | 256.00 | 248.00 | 33,000 | 4.84 | 11.76 | - |
11/02/69
|
253.00 | 248.00 unread messages | -5.00 | 253.00 | 245.00 | 63,300 | 4.71 | 12.10 | - |
10/02/69
|
253.00 | 253.00 unread messages | 0.00 | 254.00 | 252.00 | 20,300 | 4.81 | 11.86 | - |
09/02/69
|
254.00 | 253.00 unread messages | 0.00 | 254.00 | 252.00 | 34,100 | 4.81 | 11.86 | - |
06/02/69
|
254.00 | 253.00 unread messages | -1.00 | 254.00 | 253.00 | 29,900 | 4.81 | 11.86 | - |
05/02/69
|
252.00 | 254.00 unread messages | -41.00 | 255.00 | 251.00 | 85,800 | 4.83 | 11.81 | - |
04/02/69
|
296.00 | 295.00 unread messages | -1.00 | 296.00 | 294.00 | 142,900 | 5.60 | 10.17 | - |
03/02/69
|
298.00 | 296.00 unread messages | -2.00 | 298.00 | 295.00 | 101,300 | 5.62 | 10.14 | - |
02/02/69
|
298.00 | 298.00 unread messages | +1.00 | 299.00 | 296.00 | 62,500 | 5.66 | 10.07 | - |
30/01/69
|
297.00 | 297.00 unread messages | 0.00 | 300.00 | 296.00 | 65,200 | 5.64 | 10.10 | - |
29/01/69
|
296.00 | 297.00 unread messages | +2.00 | 298.00 | 295.00 | 51,500 | 5.64 | 10.10 | - |
28/01/69
|
289.00 | 295.00 unread messages | +7.00 | 298.00 | 289.00 | 74,500 | 5.60 | 10.17 | - |
27/01/69
|
287.00 | 288.00 unread messages | +1.00 | 288.00 | 287.00 | 19,800 | 5.47 | 10.42 | - |
26/01/69
|
289.00 | 287.00 unread messages | -2.00 | 289.00 | 287.00 | 10,900 | 5.45 | 10.45 | - |
23/01/69
|
287.00 | 289.00 unread messages | +2.00 | 289.00 | 287.00 | 22,200 | 5.49 | 10.38 | - |
22/01/69
|
289.00 | 287.00 unread messages | -2.00 | 290.00 | 287.00 | 34,600 | 5.45 | 10.45 | - |
21/01/69
|
290.00 | 289.00 unread messages | 0.00 | 290.00 | 288.00 | 18,400 | 5.49 | 10.38 | - |
20/01/69
|
289.00 | 289.00 unread messages | 0.00 | 290.00 | 289.00 | 13,300 | 5.49 | 10.38 | - |
19/01/69
|
291.00 | 289.00 unread messages | -2.00 | 291.00 | 289.00 | 20,000 | 5.49 | 10.38 | - |
16/01/69
|
289.00 | 291.00 unread messages | +2.00 | 291.00 | 289.00 | 8,400 | 5.53 | 10.31 | - |
15/01/69
|
289.00 | 289.00 unread messages | 0.00 | 291.00 | 289.00 | 12,900 | 5.49 | 10.38 | - |
14/01/69
|
289.00 | 289.00 unread messages | 0.00 | 290.00 | 289.00 | 9,900 | 5.49 | 10.38 | - |
13/01/69
|
288.00 | 289.00 unread messages | +1.00 | 290.00 | 288.00 | 8,900 | 5.49 | 10.38 | - |
12/01/69
|
288.00 | 288.00 unread messages | 0.00 | 288.00 | 287.00 | 6,700 | 5.47 | 10.42 | - |
09/01/69
|
286.00 | 288.00 unread messages | 0.00 | 290.00 | 286.00 | 14,600 | 5.47 | 10.42 | - |
08/01/69
|
289.00 | 288.00 unread messages | 0.00 | 291.00 | 288.00 | 7,700 | 5.47 | 10.42 | - |
07/01/69
|
283.00 | 288.00 unread messages | +5.00 | 289.00 | 283.00 | 13,400 | 5.47 | 10.42 | - |
06/01/69
|
281.00 | 283.00 unread messages | +3.00 | 283.00 | 280.00 | 6,900 | 5.38 | 10.60 | - |
05/01/69
|
277.00 | 280.00 unread messages | +4.00 | 281.00 | 277.00 | 14,500 | 5.32 | 10.71 | - |