ราคาหุ้นย้อนหลัง MICRO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.80 | 0.80 unread messages | -0.01 | 0.82 | 0.74 | 543,300 | -100.00 | 0.00 | - |
08/04/68
|
0.86 | 0.81 unread messages | -0.10 | 0.86 | 0.78 | 1,989,300 | -100.00 | 0.00 | - |
04/04/68
|
0.90 | 0.91 unread messages | 0.00 | 0.94 | 0.86 | 2,942,900 | -100.00 | 0.00 | - |
03/04/68
|
0.80 | 0.91 unread messages | +0.12 | 0.98 | 0.79 | 17,328,200 | -100.00 | 0.00 | - |
02/04/68
|
0.80 | 0.79 unread messages | -0.01 | 0.82 | 0.79 | 151,900 | -100.00 | 0.00 | - |
01/04/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 101,000 | -100.00 | 0.00 | - |
31/03/68
|
0.80 | 0.81 unread messages | -0.02 | 0.83 | 0.80 | 196,800 | -100.00 | 0.00 | - |
28/03/68
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 39,300 | -100.00 | 0.00 | - |
27/03/68
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.81 | 92,000 | -100.00 | 0.00 | - |
26/03/68
|
0.81 | 0.83 unread messages | 0.00 | 0.84 | 0.80 | 64,700 | -100.00 | 0.00 | - |
25/03/68
|
0.84 | 0.83 unread messages | +0.01 | 0.84 | 0.82 | 81,000 | -100.00 | 0.00 | - |
24/03/68
|
0.85 | 0.82 unread messages | -0.01 | 0.86 | 0.82 | 388,700 | -100.00 | 0.00 | - |
21/03/68
|
0.83 | 0.83 unread messages | +0.01 | 0.88 | 0.82 | 1,351,400 | -100.00 | 0.00 | - |
20/03/68
|
0.86 | 0.82 unread messages | -0.04 | 0.89 | 0.82 | 337,000 | -100.00 | 0.00 | - |
19/03/68
|
0.82 | 0.86 unread messages | +0.04 | 0.92 | 0.82 | 1,209,100 | -100.00 | 0.00 | - |
18/03/68
|
0.81 | 0.82 unread messages | +0.02 | 0.83 | 0.79 | 465,200 | -100.00 | 0.00 | - |
17/03/68
|
0.84 | 0.80 unread messages | -0.03 | 0.84 | 0.80 | 200,300 | -100.00 | 0.00 | - |
14/03/68
|
0.84 | 0.83 unread messages | 0.00 | 0.85 | 0.82 | 223,300 | -100.00 | 0.00 | - |
13/03/68
|
0.85 | 0.83 unread messages | 0.00 | 0.86 | 0.83 | 368,300 | -100.00 | 0.00 | - |
12/03/68
|
0.87 | 0.83 unread messages | -0.05 | 0.88 | 0.83 | 1,245,400 | -100.00 | 0.00 | - |
11/03/68
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 177,500 | -100.00 | 0.00 | - |
10/03/68
|
0.90 | 0.88 unread messages | -0.02 | 0.90 | 0.88 | 322,500 | -100.00 | 0.00 | - |
07/03/68
|
0.90 | 0.90 unread messages | +0.01 | 0.92 | 0.87 | 665,400 | -100.00 | 0.00 | - |
06/03/68
|
0.91 | 0.89 unread messages | -0.01 | 0.91 | 0.88 | 190,500 | -100.00 | 0.00 | - |
05/03/68
|
0.86 | 0.90 unread messages | +0.02 | 0.90 | 0.86 | 382,300 | -100.00 | 0.00 | - |
04/03/68
|
0.88 | 0.88 unread messages | 0.00 | 0.91 | 0.85 | 379,600 | -100.00 | 0.00 | - |
03/03/68
|
0.92 | 0.88 unread messages | -0.03 | 0.92 | 0.88 | 534,300 | -100.00 | 0.00 | - |
28/02/68
|
0.94 | 0.91 unread messages | -0.01 | 0.94 | 0.89 | 354,600 | -100.00 | 0.00 | - |
27/02/68
|
0.95 | 0.92 unread messages | -0.03 | 0.96 | 0.91 | 553,000 | -100.00 | 0.00 | - |
26/02/68
|
0.91 | 0.95 unread messages | +0.04 | 0.96 | 0.91 | 1,054,900 | -100.00 | 0.00 | - |
25/02/68
|
0.94 | 0.91 unread messages | -0.03 | 0.96 | 0.91 | 886,500 | -100.00 | 0.00 | - |
24/02/68
|
0.97 | 0.94 unread messages | -0.03 | 1.02 | 0.94 | 1,843,500 | -100.00 | 0.00 | - |
21/02/68
|
0.95 | 0.97 unread messages | +0.03 | 0.99 | 0.94 | 1,756,000 | -100.00 | 0.00 | - |
20/02/68
|
0.97 | 0.94 unread messages | -0.03 | 1.01 | 0.94 | 2,219,800 | -100.00 | 0.00 | - |
19/02/68
|
0.92 | 0.97 unread messages | +0.05 | 1.10 | 0.92 | 9,158,600 | -100.00 | 0.00 | - |
18/02/68
|
0.91 | 0.92 unread messages | 0.00 | 0.94 | 0.91 | 275,200 | -100.00 | 0.00 | - |
17/02/68
|
0.90 | 0.92 unread messages | -0.01 | 0.94 | 0.89 | 267,600 | -100.00 | 0.00 | - |
14/02/68
|
0.96 | 0.93 unread messages | -0.02 | 0.96 | 0.87 | 1,408,800 | -100.00 | 0.00 | - |
13/02/68
|
0.98 | 0.95 unread messages | 0.00 | 0.98 | 0.94 | 355,500 | -100.00 | 0.00 | - |
11/02/68
|
0.96 | 0.95 unread messages | +0.01 | 0.99 | 0.93 | 688,600 | -100.00 | 0.00 | - |
10/02/68
|
0.94 | 0.94 unread messages | 0.00 | 0.98 | 0.94 | 285,000 | -100.00 | 0.00 | - |
07/02/68
|
0.93 | 0.94 unread messages | +0.01 | 0.94 | 0.92 | 385,000 | -100.00 | 0.00 | - |
06/02/68
|
0.96 | 0.93 unread messages | -0.03 | 0.98 | 0.93 | 528,500 | -100.00 | 0.00 | - |
05/02/68
|
0.98 | 0.96 unread messages | -0.02 | 1.00 | 0.96 | 437,100 | -100.00 | 0.00 | - |
04/02/68
|
0.98 | 0.98 unread messages | -0.03 | 1.02 | 0.98 | 1,001,400 | -100.00 | 0.00 | - |
03/02/68
|
0.99 | 1.01 unread messages | -0.01 | 1.01 | 0.96 | 729,000 | -100.00 | 0.00 | - |
31/01/68
|
1.07 | 1.02 unread messages | -0.04 | 1.07 | 1.00 | 868,100 | -100.00 | 0.00 | - |
30/01/68
|
1.09 | 1.06 unread messages | 0.00 | 1.22 | 1.06 | 9,271,600 | -100.00 | 0.00 | - |
29/01/68
|
1.03 | 1.06 unread messages | +0.03 | 1.11 | 1.03 | 1,746,500 | -100.00 | 0.00 | - |
28/01/68
|
1.05 | 1.03 unread messages | -0.02 | 1.05 | 1.03 | 175,500 | -100.00 | 0.00 | - |
27/01/68
|
1.02 | 1.05 unread messages | +0.01 | 1.05 | 1.02 | 45,900 | -100.00 | 0.00 | - |
24/01/68
|
1.03 | 1.04 unread messages | +0.02 | 1.05 | 1.02 | 204,600 | -100.00 | 0.00 | - |
23/01/68
|
1.02 | 1.02 unread messages | 0.00 | 1.11 | 1.02 | 870,000 | -100.00 | 0.00 | - |
22/01/68
|
1.00 | 1.02 unread messages | +0.02 | 1.05 | 1.00 | 363,000 | -100.00 | 0.00 | - |
21/01/68
|
0.94 | 1.00 unread messages | +0.05 | 1.02 | 0.94 | 807,000 | -100.00 | 0.00 | - |
20/01/68
|
0.95 | 0.95 unread messages | 0.00 | 0.97 | 0.95 | 307,600 | -100.00 | 0.00 | - |
17/01/68
|
0.96 | 0.95 unread messages | -0.01 | 0.98 | 0.95 | 220,400 | -100.00 | 0.00 | - |
16/01/68
|
0.97 | 0.96 unread messages | +0.01 | 0.98 | 0.96 | 507,700 | -100.00 | 0.00 | - |
15/01/68
|
0.94 | 0.95 unread messages | 0.00 | 0.97 | 0.94 | 178,600 | -100.00 | 0.00 | - |
14/01/68
|
1.04 | 0.95 unread messages | -0.03 | 1.04 | 0.95 | 708,300 | -100.00 | 0.00 | - |
13/01/68
|
0.92 | 0.98 unread messages | +0.07 | 1.12 | 0.92 | 2,723,100 | -100.00 | 0.00 | - |
10/01/68
|
0.91 | 0.91 unread messages | +0.01 | 0.92 | 0.89 | 423,500 | -100.00 | 0.00 | - |
09/01/68
|
0.96 | 0.90 unread messages | -0.05 | 0.96 | 0.90 | 920,200 | -100.00 | 0.00 | - |
08/01/68
|
0.95 | 0.95 unread messages | +0.01 | 0.95 | 0.94 | 254,700 | -100.00 | 0.00 | - |
07/01/68
|
0.96 | 0.94 unread messages | 0.00 | 0.97 | 0.94 | 354,700 | -100.00 | 0.00 | - |
06/01/68
|
0.96 | 0.94 unread messages | -0.02 | 0.98 | 0.94 | 460,600 | -100.00 | 0.00 | - |
03/01/68
|
0.98 | 0.96 unread messages | 0.00 | 0.98 | 0.96 | 371,400 | -100.00 | 0.00 | - |
02/01/68
|
0.98 | 0.96 unread messages | -0.02 | 1.00 | 0.96 | 978,100 | -100.00 | 0.00 | - |