ราคาหุ้นย้อนหลัง METCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
167.50 | 170.00 unread messages | +1.50 | 170.00 | 167.50 | 200 | 9.03 | 4.71 | - |
17/04/68
|
168.50 | 168.50 unread messages | +1.00 | 168.50 | 168.00 | 300 | 8.95 | 4.75 | - |
16/04/68
|
165.00 | 167.50 unread messages | +3.00 | 167.50 | 165.00 | 1,600 | 8.90 | 4.78 | - |
11/04/68
|
162.00 | 164.50 unread messages | +1.00 | 164.50 | 160.50 | 1,100 | 8.74 | 4.86 | - |
10/04/68
|
163.00 | 163.50 unread messages | +3.00 | 165.00 | 162.50 | 700 | 8.69 | 4.89 | - |
09/04/68
|
160.50 | 160.50 unread messages | -0.50 | 161.50 | 160.00 | 2,300 | 8.53 | 4.98 | - |
08/04/68
|
163.00 | 161.00 unread messages | -5.50 | 163.00 | 161.00 | 8,300 | 8.56 | 4.97 | - |
04/04/68
|
169.00 | 166.50 unread messages | -2.50 | 169.00 | 166.50 | 800 | 8.85 | 4.80 | - |
03/04/68
|
169.00 | 169.00 unread messages | 0.00 | 169.00 | 169.00 | 700 | 8.98 | 4.73 | - |
02/04/68
|
170.00 | 169.00 unread messages | -1.00 | 170.00 | 169.00 | 200 | 8.98 | 4.73 | - |
01/04/68
|
165.50 | 170.00 unread messages | +1.50 | 170.00 | 165.50 | 400 | 9.03 | 4.71 | - |
31/03/68
|
168.50 | 168.50 unread messages | -1.50 | 169.00 | 168.50 | 1,100 | 8.95 | 4.75 | - |
28/03/68
|
170.00 | 170.00 unread messages | -1.50 | 170.00 | 170.00 | 400 | 9.03 | 4.71 | - |
27/03/68
|
172.00 | 171.50 unread messages | +1.50 | 172.00 | 171.00 | 600 | 9.11 | 4.66 | - |
26/03/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 170.00 | 600 | 9.03 | 4.71 | - |
25/03/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 170.00 | 100 | 9.03 | 4.71 | - |
24/03/68
|
168.00 | 170.00 unread messages | +1.00 | 170.00 | 168.00 | 1,500 | 9.03 | 4.71 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.98 | 4.73 | - |
20/03/68
|
170.00 | 169.00 unread messages | -1.00 | 170.00 | 164.50 | 1,500 | 8.98 | 4.73 | - |
19/03/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 170.00 | 1,500 | 9.03 | 4.71 | - |
18/03/68
|
170.00 | 170.00 unread messages | -0.50 | 171.00 | 170.00 | 800 | 9.03 | 4.71 | - |
17/03/68
|
172.00 | 170.50 unread messages | -1.50 | 172.00 | 170.50 | 200 | 9.06 | 4.69 | - |
14/03/68
|
170.50 | 172.00 unread messages | +1.50 | 172.00 | 170.00 | 1,300 | 9.14 | 4.65 | - |
13/03/68
|
171.00 | 170.50 unread messages | 0.00 | 171.00 | 170.50 | 900 | 9.06 | 4.69 | - |
12/03/68
|
171.00 | 170.50 unread messages | -0.50 | 171.00 | 170.50 | 6,600 | 9.06 | 4.69 | - |
11/03/68
|
171.50 | 171.00 unread messages | -0.50 | 171.50 | 170.50 | 1,100 | 9.09 | 4.68 | - |
10/03/68
|
171.00 | 171.50 unread messages | 0.00 | 171.50 | 171.00 | 4,100 | 9.11 | 4.66 | - |
07/03/68
|
171.50 | 171.50 unread messages | 0.00 | 171.50 | 171.00 | 6,200 | 9.11 | 4.66 | - |
06/03/68
|
172.00 | 171.50 unread messages | -0.50 | 172.50 | 171.50 | 3,500 | 9.11 | 4.66 | - |
05/03/68
|
171.50 | 172.00 unread messages | +0.50 | 172.00 | 170.50 | 1,700 | 9.14 | 4.65 | - |
04/03/68
|
171.50 | 171.50 unread messages | 0.00 | 171.50 | 171.50 | 1,400 | 9.11 | 4.66 | - |
03/03/68
|
171.50 | 171.50 unread messages | 0.00 | 171.50 | 171.50 | 5,400 | 9.11 | 4.66 | - |
28/02/68
|
171.50 | 171.50 unread messages | 0.00 | 171.50 | 171.50 | 4,200 | 9.11 | 4.66 | - |
27/02/68
|
171.50 | 171.50 unread messages | 0.00 | 172.00 | 170.00 | 2,200 | 9.11 | 4.66 | - |
26/02/68
|
171.50 | 171.50 unread messages | 0.00 | 172.00 | 171.50 | 7,900 | 9.11 | 4.66 | - |
25/02/68
|
172.50 | 171.50 unread messages | -2.00 | 172.50 | 171.50 | 2,500 | 9.11 | 4.66 | - |
24/02/68
|
170.50 | 173.50 unread messages | +1.00 | 175.00 | 170.50 | 7,700 | 9.22 | 4.61 | - |
21/02/68
|
170.50 | 172.50 unread messages | 0.00 | 172.50 | 170.00 | 22,600 | 9.17 | 4.64 | - |
20/02/68
|
171.00 | 172.50 unread messages | +2.00 | 172.50 | 170.00 | 29,000 | 9.17 | 4.64 | - |
19/02/68
|
168.50 | 170.50 unread messages | +2.50 | 173.00 | 168.50 | 18,100 | 9.06 | 4.69 | - |
18/02/68
|
167.00 | 168.00 unread messages | +1.50 | 169.00 | 167.00 | 7,000 | 8.93 | 4.76 | - |
17/02/68
|
165.00 | 166.50 unread messages | +9.50 | 166.50 | 163.50 | 16,800 | 8.85 | 4.80 | - |
14/02/68
|
156.50 | 157.00 unread messages | 0.00 | 157.00 | 154.50 | 7,500 | 11.10 | 5.10 | - |
13/02/68
|
158.50 | 157.00 unread messages | -2.00 | 158.50 | 157.00 | 4,700 | 11.10 | 5.10 | - |
11/02/68
|
161.00 | 159.00 unread messages | -3.00 | 161.00 | 158.50 | 10,600 | 11.24 | 5.03 | - |
10/02/68
|
163.00 | 162.00 unread messages | -1.00 | 163.00 | 161.50 | 2,500 | 11.45 | 4.94 | - |
07/02/68
|
164.50 | 163.00 unread messages | -1.00 | 165.00 | 161.00 | 8,900 | 11.52 | 4.91 | - |
06/02/68
|
165.00 | 164.00 unread messages | -12.50 | 167.00 | 164.00 | 23,600 | 11.59 | 4.88 | - |
05/02/68
|
177.00 | 176.50 unread messages | 0.00 | 178.50 | 176.00 | 40,400 | 12.47 | 4.53 | - |
04/02/68
|
176.00 | 176.50 unread messages | +0.50 | 178.00 | 176.00 | 18,300 | 12.47 | 4.53 | - |
03/02/68
|
176.50 | 176.00 unread messages | -1.00 | 176.50 | 175.00 | 14,200 | 12.44 | 4.55 | - |
31/01/68
|
176.00 | 177.00 unread messages | +0.50 | 177.00 | 176.00 | 4,400 | 12.51 | 4.52 | - |
30/01/68
|
176.50 | 176.50 unread messages | 0.00 | 176.50 | 176.00 | 1,900 | 12.47 | 4.53 | - |
29/01/68
|
177.50 | 176.50 unread messages | +0.50 | 177.50 | 176.50 | 1,000 | 12.47 | 4.53 | - |
28/01/68
|
177.00 | 176.00 unread messages | -0.50 | 177.50 | 176.00 | 1,600 | 12.44 | 4.55 | - |
27/01/68
|
177.50 | 176.50 unread messages | -1.00 | 178.50 | 176.50 | 8,900 | 12.47 | 4.53 | - |
24/01/68
|
176.00 | 177.50 unread messages | +2.00 | 177.50 | 175.50 | 4,000 | 12.54 | 4.51 | - |
23/01/68
|
175.00 | 175.50 unread messages | +0.50 | 175.50 | 175.00 | 2,600 | 12.40 | 4.56 | - |
22/01/68
|
174.50 | 175.00 unread messages | -0.50 | 175.00 | 174.50 | 2,100 | 12.37 | 4.57 | - |
21/01/68
|
174.50 | 175.50 unread messages | +1.00 | 175.50 | 174.50 | 700 | 12.40 | 4.56 | - |
20/01/68
|
175.00 | 174.50 unread messages | 0.00 | 175.00 | 174.50 | 1,500 | 12.33 | 4.58 | - |
17/01/68
|
174.00 | 174.50 unread messages | +0.50 | 175.00 | 174.00 | 2,200 | 12.33 | 4.58 | - |
16/01/68
|
173.50 | 174.00 unread messages | 0.00 | 175.00 | 173.50 | 1,600 | 12.30 | 4.60 | - |
15/01/68
|
174.50 | 174.00 unread messages | 0.00 | 175.00 | 174.00 | 2,400 | 12.30 | 4.60 | - |
14/01/68
|
174.00 | 174.00 unread messages | 0.00 | 174.50 | 174.00 | 1,700 | 12.30 | 4.60 | - |
13/01/68
|
174.50 | 174.00 unread messages | -0.50 | 175.00 | 174.00 | 4,300 | 12.30 | 4.60 | - |
10/01/68
|
175.00 | 174.50 unread messages | +0.50 | 175.00 | 174.00 | 1,400 | 12.33 | 4.58 | - |
09/01/68
|
175.50 | 174.00 unread messages | -1.50 | 175.50 | 174.00 | 4,400 | 12.30 | 4.60 | - |
08/01/68
|
175.00 | 175.50 unread messages | +0.50 | 175.50 | 175.00 | 2,400 | 12.40 | 4.56 | - |
07/01/68
|
174.00 | 175.00 unread messages | +1.50 | 175.00 | 174.00 | 4,300 | 12.37 | 4.57 | - |
06/01/68
|
174.00 | 173.50 unread messages | -0.50 | 174.50 | 173.00 | 1,400 | 12.26 | 4.61 | - |
03/01/68
|
173.00 | 174.00 unread messages | +0.50 | 174.00 | 173.00 | 2,800 | 12.30 | 4.60 | - |
02/01/68
|
174.00 | 173.50 unread messages | 0.00 | 175.00 | 173.00 | 6,400 | 12.26 | 4.61 | - |