ราคาหุ้นย้อนหลัง MITSIB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 193,400 | 13.76 | 3.64 | - |
17/03/69
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.54 | 70,400 | 13.76 | 3.64 | - |
16/03/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 47,500 | 13.51 | 3.70 | - |
13/03/69
|
0.56 | 0.54 unread messages | -0.02 | 0.56 | 0.53 | 284,700 | 13.51 | 3.70 | - |
12/03/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.53 | 96,200 | 14.01 | 3.57 | - |
11/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 210,700 | 13.76 | 3.64 | - |
10/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 132,800 | 13.76 | 3.64 | - |
09/03/69
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 55,500 | 13.76 | 3.64 | - |
06/03/69
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 124,800 | 13.51 | 3.70 | - |
05/03/69
|
0.54 | 0.54 unread messages | 0.00 | 0.57 | 0.54 | 539,800 | 13.51 | 3.70 | - |
04/03/69
|
0.57 | 0.54 unread messages | -0.03 | 0.57 | 0.52 | 396,800 | 13.51 | 3.70 | - |
02/03/69
|
0.58 | 0.57 unread messages | -0.02 | 0.58 | 0.55 | 151,600 | 14.26 | 3.51 | - |
27/02/69
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 63,600 | 14.76 | 3.39 | - |
26/02/69
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.56 | 223,300 | 14.51 | 3.45 | - |
25/02/69
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 497,700 | 14.76 | 3.39 | - |
24/02/69
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.56 | 243,600 | 14.18 | 2.59 | - |
23/02/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.56 | 477,500 | 14.18 | 2.59 | - |
20/02/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 70,100 | 14.18 | 2.59 | - |
19/02/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 590,100 | 14.18 | 2.59 | - |
18/02/69
|
0.60 | 0.58 unread messages | -0.02 | 0.64 | 0.57 | 2,095,100 | 14.18 | 2.59 | - |
17/02/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 63,600 | 14.67 | 2.50 | - |
16/02/69
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 402,900 | 14.42 | 2.54 | - |
13/02/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.59 | 28,200 | 14.42 | 2.54 | - |
12/02/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 25,000 | 14.67 | 2.50 | - |
11/02/69
|
0.59 | 0.59 unread messages | -0.01 | 0.59 | 0.59 | 81,700 | 14.42 | 2.54 | - |
10/02/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 178,900 | 14.67 | 2.50 | - |
09/02/69
|
0.59 | 0.60 unread messages | +0.02 | 0.61 | 0.58 | 357,700 | 14.67 | 2.50 | - |
06/02/69
|
0.59 | 0.58 unread messages | -0.01 | 0.62 | 0.58 | 410,000 | 14.18 | 2.59 | - |
05/02/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 89,500 | 14.42 | 2.54 | - |
04/02/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.57 | 267,500 | 14.67 | 2.50 | - |
03/02/69
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 214,000 | 14.42 | 2.54 | - |
02/02/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.58 | 26,300 | 14.18 | 2.59 | - |
30/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 34,300 | 14.18 | 2.59 | - |
29/01/69
|
0.58 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 14,000 | 14.18 | 2.59 | - |
28/01/69
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 476,000 | 14.42 | 2.54 | - |
27/01/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 128,500 | 14.67 | 2.50 | - |
26/01/69
|
0.62 | 0.59 unread messages | -0.03 | 0.62 | 0.58 | 328,900 | 14.42 | 2.54 | - |
23/01/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 161,500 | 15.16 | 2.42 | - |
22/01/69
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 222,600 | 14.91 | 2.46 | - |
21/01/69
|
0.61 | 0.63 unread messages | 0.00 | 0.64 | 0.61 | 437,400 | 15.40 | 2.38 | - |
20/01/69
|
0.60 | 0.63 unread messages | +0.03 | 0.63 | 0.60 | 842,200 | 15.40 | 2.38 | - |
19/01/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 232,400 | 14.67 | 2.50 | - |
16/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.58 | 653,200 | 14.67 | 2.50 | - |
15/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 164,300 | 14.67 | 2.50 | - |
14/01/69
|
0.60 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 130,000 | 14.67 | 2.50 | - |
13/01/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.59 | 170,500 | 14.42 | 2.54 | - |
12/01/69
|
0.61 | 0.60 unread messages | -0.02 | 0.61 | 0.58 | 588,000 | 14.67 | 2.50 | - |
09/01/69
|
0.60 | 0.62 unread messages | +0.01 | 0.63 | 0.60 | 303,300 | 15.16 | 2.42 | - |
08/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 81,700 | 14.91 | 2.46 | - |
07/01/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 301,600 | 14.91 | 2.46 | - |
06/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 76,800 | 14.67 | 2.50 | - |
05/01/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 143,100 | 14.67 | 2.50 | - |