ราคาหุ้นย้อนหลัง MINT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
26.00 | 26.75 unread messages | +0.75 | 26.75 | 25.50 | 9,976,000 | 19.57 | 2.24 | - |
28/04/68
|
26.00 | 26.00 unread messages | 0.00 | 26.25 | 25.75 | 4,557,000 | 19.02 | 2.31 | - |
25/04/68
|
26.00 | 26.00 unread messages | +0.25 | 26.75 | 26.00 | 5,544,100 | 19.02 | 2.31 | - |
24/04/68
|
26.00 | 25.75 unread messages | -0.50 | 26.25 | 25.50 | 6,666,100 | 18.84 | 2.33 | - |
23/04/68
|
26.50 | 26.25 unread messages | 0.00 | 26.75 | 26.00 | 7,163,300 | 19.20 | 2.29 | - |
22/04/68
|
25.75 | 26.25 unread messages | +0.25 | 26.50 | 25.75 | 6,371,200 | 19.20 | 2.29 | - |
21/04/68
|
26.50 | 26.00 unread messages | -0.50 | 26.50 | 25.75 | 6,705,800 | 19.02 | 2.31 | - |
18/04/68
|
26.25 | 26.50 unread messages | +0.25 | 26.50 | 25.75 | 6,052,800 | 19.39 | 2.26 | - |
17/04/68
|
26.50 | 26.25 unread messages | -0.25 | 27.00 | 26.25 | 10,681,500 | 19.20 | 2.29 | - |
16/04/68
|
26.50 | 26.50 unread messages | +0.50 | 27.00 | 25.75 | 17,605,800 | 19.39 | 2.26 | - |
11/04/68
|
25.75 | 26.00 unread messages | +0.25 | 26.50 | 25.50 | 13,700,600 | 19.02 | 2.31 | - |
10/04/68
|
25.75 | 25.75 unread messages | +1.75 | 27.00 | 25.00 | 20,595,200 | 18.84 | 2.33 | - |
09/04/68
|
23.70 | 24.00 unread messages | +0.10 | 24.50 | 23.50 | 11,193,800 | 17.56 | 2.50 | - |
08/04/68
|
24.70 | 23.90 unread messages | -2.10 | 25.00 | 23.60 | 27,834,400 | 17.48 | 2.51 | - |
04/04/68
|
26.75 | 26.00 unread messages | -0.75 | 26.75 | 25.75 | 12,520,000 | 19.02 | 2.31 | - |
03/04/68
|
26.00 | 26.75 unread messages | +0.75 | 27.50 | 25.75 | 19,114,500 | 19.57 | 2.24 | - |
02/04/68
|
26.00 | 26.00 unread messages | 0.00 | 26.50 | 25.75 | 8,151,600 | 19.02 | 2.31 | - |
01/04/68
|
26.50 | 26.00 unread messages | -0.25 | 26.75 | 25.75 | 10,465,900 | 19.02 | 2.31 | - |
31/03/68
|
25.25 | 26.25 unread messages | -0.25 | 26.50 | 25.25 | 16,367,900 | 19.20 | 2.29 | - |
28/03/68
|
26.50 | 26.50 unread messages | -0.25 | 26.75 | 26.00 | 7,510,700 | 19.39 | 2.26 | - |
27/03/68
|
27.00 | 26.75 unread messages | 0.00 | 27.50 | 26.50 | 12,235,700 | 19.57 | 2.24 | - |
26/03/68
|
26.25 | 26.75 unread messages | +0.25 | 27.25 | 26.25 | 9,365,800 | 19.57 | 2.24 | - |
25/03/68
|
26.75 | 26.50 unread messages | -0.50 | 27.00 | 26.25 | 13,843,400 | 19.39 | 2.26 | - |
24/03/68
|
27.25 | 27.00 unread messages | -0.25 | 27.50 | 26.50 | 10,225,000 | 19.75 | 2.22 | - |
21/03/68
|
27.50 | 27.25 unread messages | -0.25 | 27.75 | 27.00 | 11,661,800 | 19.94 | 2.20 | - |
20/03/68
|
27.75 | 27.50 unread messages | -0.25 | 28.00 | 27.25 | 11,920,000 | 20.12 | 2.18 | - |
19/03/68
|
27.50 | 27.75 unread messages | +0.25 | 28.25 | 27.25 | 12,544,600 | 20.30 | 2.16 | - |
18/03/68
|
27.50 | 27.50 unread messages | 0.00 | 27.75 | 27.00 | 8,731,500 | 20.12 | 2.18 | - |
17/03/68
|
27.25 | 27.50 unread messages | 0.00 | 28.00 | 27.00 | 13,286,300 | 20.12 | 2.18 | - |
14/03/68
|
27.75 | 27.50 unread messages | -0.50 | 27.75 | 27.25 | 17,897,900 | 20.12 | 2.18 | - |
13/03/68
|
27.50 | 28.00 unread messages | +0.50 | 28.50 | 27.00 | 18,014,500 | 20.48 | 2.14 | - |
12/03/68
|
28.00 | 27.50 unread messages | -0.75 | 28.00 | 27.25 | 13,293,400 | 20.12 | 2.18 | - |
11/03/68
|
28.00 | 28.25 unread messages | -0.25 | 28.50 | 27.75 | 17,522,800 | 20.67 | 2.12 | - |
10/03/68
|
29.00 | 28.50 unread messages | -1.00 | 29.25 | 28.50 | 7,703,700 | 20.85 | 2.11 | - |
07/03/68
|
28.75 | 29.50 unread messages | +0.75 | 29.50 | 28.75 | 9,012,400 | 21.58 | 2.03 | - |
06/03/68
|
29.00 | 28.75 unread messages | -0.25 | 29.00 | 28.50 | 14,340,600 | 21.03 | 2.09 | - |
05/03/68
|
28.75 | 29.00 unread messages | +0.50 | 29.50 | 28.50 | 18,783,100 | 21.22 | 2.07 | - |
04/03/68
|
28.50 | 28.50 unread messages | -0.25 | 29.00 | 28.25 | 17,799,500 | 20.85 | 2.11 | - |
03/03/68
|
29.25 | 28.75 unread messages | -0.25 | 29.50 | 28.75 | 16,221,800 | 21.03 | 2.09 | - |
28/02/68
|
28.25 | 29.00 unread messages | -0.25 | 29.00 | 28.25 | 34,407,400 | 21.22 | 2.07 | - |
27/02/68
|
29.00 | 29.25 unread messages | +0.25 | 29.25 | 28.50 | 19,887,000 | 21.40 | 2.05 | - |
26/02/68
|
28.25 | 29.00 unread messages | +1.00 | 29.50 | 28.00 | 17,777,500 | 21.22 | 2.07 | - |
25/02/68
|
29.00 | 28.00 unread messages | -0.75 | 29.00 | 28.00 | 28,639,400 | 20.48 | 2.14 | - |
24/02/68
|
28.75 | 28.75 unread messages | -0.25 | 28.75 | 28.00 | 16,786,000 | 21.03 | 2.09 | - |
21/02/68
|
28.50 | 29.00 unread messages | +0.75 | 29.25 | 28.25 | 31,003,900 | 21.22 | 2.07 | - |
20/02/68
|
28.25 | 28.25 unread messages | 0.00 | 28.50 | 27.50 | 27,778,900 | 20.67 | 2.12 | - |
19/02/68
|
28.00 | 28.25 unread messages | +0.50 | 28.50 | 27.75 | 28,692,700 | 20.67 | 2.01 | - |
18/02/68
|
27.25 | 27.75 unread messages | 0.00 | 28.00 | 27.25 | 36,732,900 | 20.30 | 2.04 | - |
17/02/68
|
27.50 | 27.75 unread messages | +0.75 | 27.75 | 27.00 | 25,069,800 | 20.30 | 2.04 | - |
14/02/68
|
26.75 | 27.00 unread messages | +0.50 | 27.25 | 26.50 | 21,427,400 | 30.00 | 2.10 | - |
13/02/68
|
26.75 | 26.50 unread messages | +0.75 | 27.00 | 26.25 | 27,134,400 | 29.45 | 2.14 | - |
11/02/68
|
25.50 | 25.75 unread messages | +0.25 | 26.00 | 25.25 | 17,384,100 | 28.61 | 2.20 | - |
10/02/68
|
25.75 | 25.50 unread messages | 0.00 | 26.25 | 25.25 | 27,097,500 | 28.33 | 2.22 | - |
07/02/68
|
25.00 | 25.50 unread messages | +0.60 | 26.00 | 24.90 | 18,476,600 | 28.33 | 2.22 | - |
06/02/68
|
25.00 | 24.90 unread messages | -0.10 | 25.50 | 24.60 | 24,066,300 | 27.67 | 2.28 | - |
05/02/68
|
25.25 | 25.00 unread messages | 0.00 | 25.25 | 24.40 | 24,031,200 | 27.78 | 2.27 | - |
04/02/68
|
24.80 | 25.00 unread messages | +0.30 | 25.50 | 24.70 | 27,600,700 | 27.78 | 2.27 | - |
03/02/68
|
23.60 | 24.70 unread messages | +0.70 | 24.70 | 23.50 | 33,105,400 | 27.45 | 2.29 | - |
31/01/68
|
24.40 | 24.00 unread messages | -0.30 | 24.50 | 23.80 | 34,752,300 | 26.67 | 2.36 | - |
30/01/68
|
24.20 | 24.30 unread messages | +0.30 | 24.80 | 24.20 | 27,371,100 | 27.00 | 2.33 | - |
29/01/68
|
24.00 | 24.00 unread messages | +0.10 | 24.10 | 23.60 | 31,166,300 | 26.67 | 2.36 | - |
28/01/68
|
23.30 | 23.90 unread messages | +0.60 | 23.90 | 23.10 | 25,457,800 | 26.56 | 2.37 | - |
27/01/68
|
23.80 | 23.30 unread messages | -0.60 | 23.80 | 22.90 | 33,339,600 | 25.89 | 2.43 | - |
24/01/68
|
24.00 | 23.90 unread messages | +0.10 | 24.10 | 23.60 | 17,178,400 | 26.56 | 2.37 | - |
23/01/68
|
23.90 | 23.80 unread messages | -0.30 | 24.10 | 23.60 | 19,507,800 | 26.45 | 2.38 | - |
22/01/68
|
24.40 | 24.10 unread messages | -0.20 | 24.60 | 23.90 | 18,347,200 | 26.78 | 2.35 | - |
21/01/68
|
24.00 | 24.30 unread messages | +0.50 | 24.90 | 24.00 | 38,160,700 | 27.00 | 2.33 | - |
20/01/68
|
24.00 | 23.80 unread messages | -0.10 | 24.30 | 23.70 | 11,651,200 | 26.45 | 2.38 | - |
17/01/68
|
23.80 | 23.90 unread messages | 0.00 | 24.50 | 23.80 | 18,260,200 | 26.56 | 2.37 | - |
16/01/68
|
23.90 | 23.90 unread messages | 0.00 | 24.10 | 23.70 | 14,590,800 | 26.56 | 2.37 | - |
15/01/68
|
23.50 | 23.90 unread messages | +0.40 | 24.10 | 23.20 | 26,248,900 | 26.56 | 2.37 | - |
14/01/68
|
23.90 | 23.50 unread messages | -0.30 | 24.40 | 23.40 | 23,647,500 | 26.11 | 2.41 | - |
13/01/68
|
23.90 | 23.80 unread messages | -0.20 | 24.10 | 23.10 | 40,072,000 | 26.45 | 2.38 | - |
10/01/68
|
24.50 | 24.00 unread messages | -0.60 | 24.60 | 23.20 | 46,433,100 | 26.67 | 2.36 | - |
09/01/68
|
25.25 | 24.60 unread messages | -0.90 | 25.50 | 24.40 | 16,411,600 | 27.33 | 2.30 | - |
08/01/68
|
25.75 | 25.50 unread messages | -0.50 | 26.00 | 25.25 | 10,940,900 | 28.33 | 2.22 | - |
07/01/68
|
25.50 | 26.00 unread messages | +0.25 | 26.00 | 25.50 | 5,451,900 | 28.89 | 2.18 | - |
06/01/68
|
26.25 | 25.75 unread messages | -0.25 | 26.25 | 25.50 | 8,737,100 | 28.61 | 2.20 | - |
03/01/68
|
26.25 | 26.00 unread messages | -0.25 | 26.25 | 25.75 | 9,393,200 | 28.89 | 2.18 | - |
02/01/68
|
26.25 | 26.25 unread messages | +0.25 | 26.50 | 26.00 | 6,313,800 | 29.17 | 2.16 | - |