ราคาหุ้นย้อนหลัง MICRO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
0.84 | 0.82 unread messages | -0.01 | 0.84 | 0.82 | 111,900 | 16.59 | 3.29 | - |
02/04/69
|
0.84 | 0.83 unread messages | -0.02 | 0.84 | 0.83 | 128,300 | 16.79 | 3.25 | - |
01/04/69
|
0.82 | 0.85 unread messages | +0.03 | 0.86 | 0.82 | 369,300 | 17.19 | 3.18 | - |
31/03/69
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 284,100 | 16.59 | 3.29 | - |
30/03/69
|
0.83 | 0.81 unread messages | -0.01 | 0.84 | 0.81 | 119,100 | 16.39 | 3.33 | - |
27/03/69
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 60,900 | 16.59 | 3.29 | - |
26/03/69
|
0.84 | 0.81 unread messages | -0.03 | 0.84 | 0.81 | 59,300 | 16.39 | 3.33 | - |
25/03/69
|
0.82 | 0.84 unread messages | +0.02 | 0.84 | 0.82 | 249,100 | 16.99 | 3.21 | - |
24/03/69
|
0.80 | 0.82 unread messages | +0.03 | 0.83 | 0.80 | 535,100 | 16.59 | 3.29 | - |
23/03/69
|
0.88 | 0.79 unread messages | -0.09 | 0.88 | 0.78 | 1,147,300 | 15.98 | 3.42 | - |
20/03/69
|
0.88 | 0.88 unread messages | -0.01 | 0.90 | 0.87 | 469,600 | 17.80 | 3.07 | - |
19/03/69
|
0.91 | 0.89 unread messages | -0.03 | 0.91 | 0.87 | 672,800 | 18.00 | 3.03 | - |
18/03/69
|
0.92 | 0.92 unread messages | -0.01 | 0.93 | 0.90 | 380,700 | 18.61 | 2.93 | - |
17/03/69
|
0.92 | 0.93 unread messages | +0.01 | 0.94 | 0.92 | 153,300 | 18.81 | 2.90 | - |
16/03/69
|
0.92 | 0.92 unread messages | 0.00 | 0.94 | 0.92 | 244,900 | 18.61 | 2.93 | - |
13/03/69
|
0.93 | 0.92 unread messages | -0.03 | 0.95 | 0.91 | 219,300 | 18.61 | 2.93 | - |
12/03/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 316,600 | 19.22 | 2.84 | - |
11/03/69
|
0.93 | 0.95 unread messages | +0.01 | 0.97 | 0.93 | 1,094,100 | 19.22 | 2.84 | - |
10/03/69
|
0.93 | 0.94 unread messages | +0.01 | 0.94 | 0.93 | 65,400 | 19.02 | 2.87 | - |
09/03/69
|
0.92 | 0.93 unread messages | -0.01 | 0.94 | 0.90 | 266,200 | 18.81 | 2.90 | - |
06/03/69
|
0.94 | 0.94 unread messages | +0.02 | 0.96 | 0.92 | 807,400 | 19.02 | 2.87 | - |
05/03/69
|
0.92 | 0.92 unread messages | +0.03 | 0.94 | 0.90 | 695,600 | 18.61 | 2.93 | - |
04/03/69
|
0.92 | 0.89 unread messages | -0.05 | 0.94 | 0.84 | 861,400 | 18.00 | 3.03 | - |
02/03/69
|
0.96 | 0.94 unread messages | -0.04 | 0.97 | 0.91 | 1,870,700 | 19.02 | 2.87 | - |
27/02/69
|
1.01 | 0.98 unread messages | -0.03 | 1.02 | 0.98 | 798,200 | 19.82 | 2.76 | - |
26/02/69
|
0.99 | 1.01 unread messages | +0.03 | 1.02 | 0.99 | 1,698,800 | 20.43 | 2.67 | - |
25/02/69
|
0.97 | 0.98 unread messages | +0.01 | 1.01 | 0.96 | 1,265,900 | 19.82 | 2.76 | - |
24/02/69
|
0.99 | 0.97 unread messages | 0.00 | 0.99 | 0.94 | 1,557,200 | 19.62 | 2.78 | - |
23/02/69
|
1.02 | 0.97 unread messages | +0.03 | 1.03 | 0.95 | 5,179,200 | 19.62 | 2.78 | - |
20/02/69
|
0.99 | 0.94 unread messages | -0.03 | 0.99 | 0.92 | 1,071,300 | -100.00 | 0.00 | - |
19/02/69
|
0.94 | 0.97 unread messages | +0.02 | 1.00 | 0.94 | 2,660,100 | -100.00 | 0.00 | - |
18/02/69
|
0.91 | 0.95 unread messages | +0.04 | 0.99 | 0.90 | 2,648,800 | -100.00 | 0.00 | - |
17/02/69
|
0.89 | 0.91 unread messages | +0.01 | 0.91 | 0.88 | 377,700 | -100.00 | 0.00 | - |
16/02/69
|
0.86 | 0.90 unread messages | +0.04 | 0.94 | 0.86 | 1,875,200 | -100.00 | 0.00 | - |
13/02/69
|
0.85 | 0.86 unread messages | 0.00 | 0.86 | 0.84 | 346,600 | -100.00 | 0.00 | - |
12/02/69
|
0.81 | 0.86 unread messages | +0.03 | 0.87 | 0.81 | 868,000 | -100.00 | 0.00 | - |
11/02/69
|
0.82 | 0.83 unread messages | 0.00 | 0.83 | 0.81 | 213,600 | -100.00 | 0.00 | - |
10/02/69
|
0.82 | 0.83 unread messages | +0.02 | 0.84 | 0.81 | 347,300 | -100.00 | 0.00 | - |
09/02/69
|
0.81 | 0.81 unread messages | +0.01 | 0.82 | 0.80 | 305,800 | -100.00 | 0.00 | - |
06/02/69
|
0.80 | 0.80 unread messages | +0.01 | 0.80 | 0.79 | 685,600 | -100.00 | 0.00 | - |
05/02/69
|
0.78 | 0.79 unread messages | 0.00 | 0.82 | 0.78 | 319,800 | -100.00 | 0.00 | - |
04/02/69
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.77 | 518,000 | -100.00 | 0.00 | - |
03/02/69
|
0.80 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 191,400 | -100.00 | 0.00 | - |
02/02/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.79 | 164,000 | -100.00 | 0.00 | - |
30/01/69
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.77 | 533,600 | -100.00 | 0.00 | - |
29/01/69
|
0.82 | 0.81 unread messages | -0.02 | 0.83 | 0.80 | 313,600 | -100.00 | 0.00 | - |
28/01/69
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.81 | 257,800 | -100.00 | 0.00 | - |
27/01/69
|
0.84 | 0.83 unread messages | +0.02 | 0.84 | 0.81 | 54,900 | -100.00 | 0.00 | - |
26/01/69
|
0.83 | 0.81 unread messages | -0.02 | 0.83 | 0.81 | 31,100 | -100.00 | 0.00 | - |
23/01/69
|
0.82 | 0.83 unread messages | -0.01 | 0.83 | 0.82 | 149,100 | -100.00 | 0.00 | - |
22/01/69
|
0.82 | 0.84 unread messages | +0.01 | 0.84 | 0.82 | 328,900 | -100.00 | 0.00 | - |
21/01/69
|
0.82 | 0.83 unread messages | +0.02 | 0.83 | 0.81 | 511,100 | -100.00 | 0.00 | - |
20/01/69
|
0.81 | 0.81 unread messages | -0.01 | 0.84 | 0.81 | 458,900 | -100.00 | 0.00 | - |
19/01/69
|
0.81 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 178,000 | -100.00 | 0.00 | - |
16/01/69
|
0.81 | 0.82 unread messages | 0.00 | 0.82 | 0.81 | 170,300 | -100.00 | 0.00 | - |
15/01/69
|
0.80 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 69,900 | -100.00 | 0.00 | - |
14/01/69
|
0.81 | 0.82 unread messages | +0.01 | 0.82 | 0.79 | 391,900 | -100.00 | 0.00 | - |
13/01/69
|
0.82 | 0.81 unread messages | -0.03 | 0.84 | 0.80 | 518,400 | -100.00 | 0.00 | - |
12/01/69
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.82 | 183,600 | -100.00 | 0.00 | - |
09/01/69
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 115,800 | -100.00 | 0.00 | - |
08/01/69
|
0.86 | 0.83 unread messages | -0.02 | 0.87 | 0.83 | 80,800 | -100.00 | 0.00 | - |
07/01/69
|
0.84 | 0.85 unread messages | +0.01 | 0.86 | 0.84 | 53,800 | -100.00 | 0.00 | - |
06/01/69
|
0.84 | 0.84 unread messages | +0.01 | 0.85 | 0.83 | 30,300 | -100.00 | 0.00 | - |
05/01/69
|
0.84 | 0.83 unread messages | +0.01 | 0.84 | 0.82 | 46,300 | -100.00 | 0.00 | - |