ราคาหุ้นย้อนหลัง MITSIB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.52 | 90,600 | 60.70 | 2.83 | - |
17/04/68
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 61,200 | 59.55 | 2.88 | - |
16/04/68
|
0.51 | 0.52 unread messages | +0.02 | 0.52 | 0.51 | 51,900 | 59.55 | 2.88 | - |
11/04/68
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 68,500 | 57.26 | 3.00 | - |
10/04/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 356,200 | 58.41 | 2.94 | - |
09/04/68
|
0.49 | 0.50 unread messages | +0.02 | 0.50 | 0.48 | 394,700 | 57.26 | 3.00 | - |
08/04/68
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 448,200 | 54.97 | 3.13 | - |
04/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 226,200 | 57.26 | 3.00 | - |
03/04/68
|
0.53 | 0.50 unread messages | -0.03 | 0.53 | 0.50 | 504,500 | 57.26 | 3.00 | - |
02/04/68
|
0.58 | 0.53 unread messages | -0.04 | 0.58 | 0.51 | 1,446,200 | 60.70 | 2.83 | - |
01/04/68
|
0.61 | 0.57 unread messages | -0.03 | 0.61 | 0.57 | 454,500 | 65.28 | 2.63 | - |
31/03/68
|
0.60 | 0.60 unread messages | -0.02 | 0.61 | 0.60 | 93,700 | 68.72 | 2.50 | - |
28/03/68
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.60 | 228,200 | 71.01 | 2.42 | - |
27/03/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.61 | 111,000 | 73.30 | 2.34 | - |
26/03/68
|
0.64 | 0.65 unread messages | +0.02 | 0.65 | 0.63 | 106,900 | 74.44 | 2.31 | - |
25/03/68
|
0.63 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 51,500 | 72.15 | 2.38 | - |
24/03/68
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.62 | 85,600 | 71.01 | 2.42 | - |
21/03/68
|
0.63 | 0.63 unread messages | +0.01 | 0.64 | 0.63 | 62,800 | 72.15 | 2.38 | - |
20/03/68
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.62 | 35,700 | 71.01 | 2.42 | - |
19/03/68
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 95,900 | 72.15 | 2.38 | - |
18/03/68
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 76,800 | 71.01 | 2.42 | - |
17/03/68
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 107,900 | 71.01 | 2.42 | - |
14/03/68
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 34,900 | 71.01 | 2.42 | - |
13/03/68
|
0.61 | 0.61 unread messages | +0.01 | 0.62 | 0.61 | 61,300 | 69.86 | 2.46 | - |
12/03/68
|
0.63 | 0.60 unread messages | -0.02 | 0.63 | 0.60 | 80,500 | 68.72 | 2.50 | - |
11/03/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 39,900 | 71.01 | 2.42 | - |
10/03/68
|
0.62 | 0.62 unread messages | -0.02 | 0.64 | 0.62 | 75,800 | 71.01 | 2.42 | - |
07/03/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 53,300 | 73.30 | 2.34 | - |
06/03/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 39,800 | 72.15 | 2.38 | - |
05/03/68
|
0.63 | 0.64 unread messages | +0.04 | 0.64 | 0.62 | 112,900 | 73.30 | 2.34 | - |
04/03/68
|
0.62 | 0.60 unread messages | -0.02 | 0.63 | 0.60 | 72,000 | 68.72 | 2.50 | - |
03/03/68
|
0.64 | 0.62 unread messages | -0.01 | 0.64 | 0.61 | 72,900 | 71.01 | 2.42 | - |
28/02/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 18,000 | 72.15 | 2.38 | - |
27/02/68
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.62 | 29,100 | 73.30 | 2.34 | - |
26/02/68
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.62 | 59,300 | 73.30 | 2.34 | - |
25/02/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 26,400 | 72.15 | 2.38 | - |
24/02/68
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.62 | 102,300 | 73.30 | 2.34 | - |
21/02/68
|
0.64 | 0.64 unread messages | -0.01 | 0.65 | 0.62 | 106,600 | 73.30 | 2.34 | - |
20/02/68
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 32,200 | 79.23 | 0.00 | - |
19/02/68
|
0.63 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 113,300 | 79.23 | 0.00 | - |
18/02/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.61 | 405,000 | 78.01 | 0.00 | - |
17/02/68
|
0.63 | 0.65 unread messages | +0.01 | 0.65 | 0.62 | 219,500 | 79.23 | 0.00 | - |
14/02/68
|
0.64 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 84,300 | 78.01 | 0.00 | - |
13/02/68
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.61 | 85,500 | 76.79 | 0.00 | - |
11/02/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.63 | 90,000 | 78.01 | 0.00 | - |
10/02/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 85,000 | 76.79 | 0.00 | - |
07/02/68
|
0.64 | 0.64 unread messages | +0.01 | 0.64 | 0.60 | 652,500 | 78.01 | 0.00 | - |
06/02/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.61 | 105,200 | 76.79 | 0.00 | - |
05/02/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 298,300 | 78.01 | 0.00 | - |
04/02/68
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.63 | 164,200 | 78.01 | 0.00 | - |
03/02/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.63 | 77,000 | 78.01 | 0.00 | - |
31/01/68
|
0.65 | 0.65 unread messages | -0.01 | 0.66 | 0.64 | 116,900 | 79.23 | 0.00 | - |
30/01/68
|
0.60 | 0.66 unread messages | 0.00 | 0.66 | 0.60 | 529,600 | 80.44 | 0.00 | - |
29/01/68
|
0.65 | 0.66 unread messages | +0.01 | 0.66 | 0.65 | 98,000 | 80.44 | 0.00 | - |
28/01/68
|
0.65 | 0.65 unread messages | +0.01 | 0.65 | 0.64 | 41,200 | 79.23 | 0.00 | - |
27/01/68
|
0.66 | 0.64 unread messages | -0.03 | 0.67 | 0.64 | 126,200 | 78.01 | 0.00 | - |
24/01/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.64 | 83,900 | 81.66 | 0.00 | - |
23/01/68
|
0.65 | 0.66 unread messages | -0.02 | 0.68 | 0.64 | 104,700 | 80.44 | 0.00 | - |
22/01/68
|
0.66 | 0.68 unread messages | +0.02 | 0.68 | 0.63 | 509,300 | 82.88 | 0.00 | - |
21/01/68
|
0.65 | 0.66 unread messages | +0.02 | 0.66 | 0.65 | 399,900 | 80.44 | 0.00 | - |
20/01/68
|
0.64 | 0.64 unread messages | -0.03 | 0.69 | 0.64 | 241,100 | 78.01 | 0.00 | - |
17/01/68
|
0.69 | 0.67 unread messages | -0.03 | 0.69 | 0.66 | 128,600 | 81.66 | 0.00 | - |
16/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 94,200 | 85.32 | 0.00 | - |
15/01/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.67 | 221,000 | 85.32 | 0.00 | - |
14/01/68
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 63,800 | 84.10 | 0.00 | - |
13/01/68
|
0.69 | 0.69 unread messages | -0.01 | 0.70 | 0.68 | 48,300 | 84.10 | 0.00 | - |
10/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 99,600 | 85.32 | 0.00 | - |
09/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 111,000 | 85.32 | 0.00 | - |
08/01/68
|
0.70 | 0.70 unread messages | -0.01 | 0.70 | 0.68 | 79,000 | 85.32 | 0.00 | - |
07/01/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.68 | 77,300 | 86.54 | 0.00 | - |
06/01/68
|
0.70 | 0.70 unread messages | -0.01 | 0.70 | 0.69 | 44,100 | 85.32 | 0.00 | - |
03/01/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.68 | 163,300 | 86.54 | 0.00 | - |
02/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 19,200 | 85.32 | 0.00 | - |