ราคาหุ้นย้อนหลัง MODERN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.18 | 2.24 unread messages | +0.08 | 2.24 | 2.18 | 25,200 | 11.20 | 8.04 | - |
28/04/68
|
2.10 | 2.16 unread messages | -0.06 | 2.20 | 2.10 | 187,900 | 10.80 | 8.33 | - |
25/04/68
|
2.34 | 2.22 unread messages | +0.04 | 2.34 | 2.22 | 76,300 | 11.10 | 8.11 | - |
24/04/68
|
2.16 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 66,900 | 10.90 | 8.26 | - |
23/04/68
|
2.18 | 2.18 unread messages | +0.02 | 2.18 | 2.16 | 49,900 | 10.90 | 8.26 | - |
22/04/68
|
2.18 | 2.16 unread messages | -0.02 | 2.18 | 2.16 | 2,100 | 10.80 | 8.33 | - |
21/04/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.18 | 33,000 | 10.90 | 8.26 | - |
18/04/68
|
2.22 | 2.20 unread messages | 0.00 | 2.22 | 2.20 | 17,000 | 11.00 | 8.18 | - |
17/04/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.20 | 75,300 | 11.00 | 8.18 | - |
16/04/68
|
2.10 | 2.20 unread messages | +0.12 | 2.20 | 2.10 | 158,300 | 11.00 | 8.18 | - |
11/04/68
|
2.16 | 2.08 unread messages | -0.12 | 2.16 | 2.00 | 22,900 | 10.40 | 8.65 | - |
10/04/68
|
2.16 | 2.20 unread messages | +0.12 | 2.28 | 2.12 | 9,800 | 11.00 | 8.18 | - |
09/04/68
|
2.10 | 2.08 unread messages | -0.08 | 2.10 | 2.02 | 28,000 | 10.40 | 8.65 | - |
08/04/68
|
2.22 | 2.16 unread messages | -0.10 | 2.24 | 2.14 | 43,100 | 10.80 | 8.33 | - |
04/04/68
|
2.28 | 2.26 unread messages | +0.02 | 2.30 | 2.22 | 65,900 | 11.30 | 7.96 | - |
03/04/68
|
2.28 | 2.24 unread messages | -0.04 | 2.28 | 2.24 | 23,200 | 11.20 | 8.04 | - |
02/04/68
|
2.28 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 2,700 | 11.40 | 7.89 | - |
01/04/68
|
2.26 | 2.28 unread messages | +0.04 | 2.28 | 2.18 | 1,400 | 11.40 | 7.89 | - |
31/03/68
|
2.26 | 2.24 unread messages | -0.02 | 2.26 | 2.24 | 16,200 | 11.20 | 8.04 | - |
28/03/68
|
2.28 | 2.26 unread messages | -0.02 | 2.28 | 2.26 | 8,100 | 11.30 | 7.96 | - |
27/03/68
|
2.24 | 2.28 unread messages | +0.04 | 2.28 | 2.20 | 28,900 | 11.40 | 7.89 | - |
26/03/68
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.22 | 6,000 | 11.20 | 8.04 | - |
25/03/68
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 13,100 | 11.10 | 8.11 | - |
24/03/68
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 19,200 | 11.10 | 8.11 | - |
21/03/68
|
2.20 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 5,200 | 11.10 | 8.11 | - |
20/03/68
|
2.20 | 2.22 unread messages | +0.02 | 2.22 | 2.20 | 26,800 | 11.10 | 8.11 | - |
19/03/68
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 73,100 | 11.00 | 8.18 | - |
18/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.20 | 11,100 | 11.00 | 8.18 | - |
17/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 24,000 | 11.00 | 8.18 | - |
14/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 6,100 | 11.00 | 8.18 | - |
13/03/68
|
2.12 | 2.20 unread messages | 0.00 | 2.22 | 2.10 | 39,900 | 11.00 | 8.18 | - |
12/03/68
|
2.16 | 2.20 unread messages | 0.00 | 2.20 | 2.10 | 14,400 | 11.00 | 8.18 | - |
11/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 28,800 | 11.00 | 8.18 | - |
10/03/68
|
2.16 | 2.20 unread messages | +0.02 | 2.20 | 2.16 | 146,000 | 11.00 | 8.18 | - |
07/03/68
|
2.18 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 71,300 | 10.90 | 8.26 | - |
06/03/68
|
2.16 | 2.18 unread messages | +0.04 | 2.20 | 2.14 | 100,700 | 10.90 | 8.26 | - |
05/03/68
|
2.12 | 2.14 unread messages | +0.04 | 2.14 | 2.10 | 22,900 | 10.70 | 8.41 | - |
04/03/68
|
2.06 | 2.10 unread messages | +0.04 | 2.10 | 2.06 | 82,400 | 10.50 | 8.57 | - |
03/03/68
|
2.00 | 2.06 unread messages | +0.10 | 2.06 | 1.96 | 213,200 | 10.30 | 8.74 | - |
28/02/68
|
1.96 | 1.96 unread messages | +0.13 | 1.96 | 1.89 | 382,000 | 9.80 | 9.18 | - |
27/02/68
|
1.88 | 1.83 unread messages | -0.02 | 1.88 | 1.83 | 41,800 | 13.80 | 5.46 | - |
26/02/68
|
1.86 | 1.85 unread messages | -0.03 | 1.88 | 1.85 | 47,500 | 13.95 | 5.41 | - |
25/02/68
|
1.93 | 1.88 unread messages | -0.03 | 1.93 | 1.88 | 96,100 | 14.18 | 5.32 | - |
24/02/68
|
1.96 | 1.91 unread messages | -0.04 | 1.96 | 1.91 | 28,400 | 14.40 | 5.24 | - |
21/02/68
|
1.98 | 1.95 unread messages | -0.02 | 1.98 | 1.92 | 25,300 | 14.70 | 5.13 | - |
20/02/68
|
2.04 | 1.97 unread messages | -0.05 | 2.04 | 1.96 | 124,100 | 14.86 | 5.08 | - |
19/02/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.02 | 5,800 | 15.23 | 4.95 | - |
18/02/68
|
2.10 | 2.04 unread messages | -0.08 | 2.10 | 2.02 | 24,000 | 15.38 | 4.90 | - |
17/02/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 111,100 | 15.99 | 4.72 | - |
14/02/68
|
2.12 | 2.12 unread messages | +0.12 | 2.12 | 2.12 | 100 | 15.99 | 4.72 | - |
13/02/68
|
1.98 | 2.00 unread messages | -0.02 | 2.00 | 1.98 | 13,100 | 15.08 | 5.00 | - |
11/02/68
|
2.10 | 2.02 unread messages | -0.06 | 2.12 | 2.00 | 52,800 | 15.23 | 4.95 | - |
10/02/68
|
2.06 | 2.08 unread messages | +0.10 | 2.08 | 2.06 | 111,400 | 15.68 | 4.81 | - |
07/02/68
|
1.98 | 1.98 unread messages | +0.01 | 1.98 | 1.98 | 21,300 | 14.93 | 5.05 | - |
06/02/68
|
2.00 | 1.97 unread messages | -0.05 | 2.10 | 1.97 | 61,200 | 14.86 | 5.08 | - |
05/02/68
|
2.02 | 2.02 unread messages | +0.02 | 2.02 | 2.02 | 100 | 15.23 | 4.95 | - |
04/02/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 2.00 | 4,000 | 15.08 | 5.00 | - |
03/02/68
|
2.00 | 2.00 unread messages | -0.04 | 2.02 | 2.00 | 17,200 | 15.08 | 5.00 | - |
31/01/68
|
2.00 | 2.04 unread messages | -0.02 | 2.06 | 2.00 | 47,300 | 15.38 | 4.90 | - |
30/01/68
|
2.08 | 2.06 unread messages | -0.04 | 2.08 | 2.04 | 16,100 | 15.53 | 4.85 | - |
29/01/68
|
2.10 | 2.10 unread messages | 0.00 | 2.16 | 2.08 | 17,600 | 15.84 | 4.76 | - |
28/01/68
|
2.06 | 2.10 unread messages | +0.02 | 2.10 | 2.04 | 32,300 | 15.84 | 4.76 | - |
27/01/68
|
2.10 | 2.08 unread messages | 0.00 | 2.10 | 2.08 | 1,600 | 15.68 | 4.81 | - |
24/01/68
|
2.08 | 2.08 unread messages | 0.00 | 2.08 | 2.08 | 1,600 | 15.68 | 4.81 | - |
23/01/68
|
2.12 | 2.08 unread messages | -0.04 | 2.12 | 2.08 | 14,500 | 15.68 | 4.81 | - |
22/01/68
|
2.16 | 2.12 unread messages | 0.00 | 2.16 | 2.08 | 14,300 | 15.99 | 4.72 | - |
21/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.12 | 100 | 15.99 | 4.72 | - |
20/01/68
|
2.16 | 2.12 unread messages | -0.02 | 2.16 | 2.12 | 11,400 | 15.99 | 4.72 | - |
17/01/68
|
2.16 | 2.14 unread messages | -0.02 | 2.16 | 2.14 | 12,900 | 16.14 | 4.67 | - |
16/01/68
|
2.28 | 2.16 unread messages | -0.02 | 2.28 | 2.14 | 10,100 | 16.29 | 4.63 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.44 | 4.59 | - |
14/01/68
|
2.18 | 2.18 unread messages | +0.02 | 2.18 | 2.18 | 6,900 | 16.44 | 4.59 | - |
13/01/68
|
2.14 | 2.16 unread messages | -0.08 | 2.24 | 2.14 | 13,100 | 16.29 | 4.63 | - |
10/01/68
|
2.14 | 2.24 unread messages | +0.10 | 2.24 | 2.14 | 10,200 | 16.89 | 4.46 | - |
09/01/68
|
2.18 | 2.14 unread messages | -0.08 | 2.22 | 2.14 | 18,500 | 16.14 | 4.67 | - |
08/01/68
|
2.20 | 2.22 unread messages | -0.08 | 2.22 | 2.20 | 83,400 | 16.74 | 4.50 | - |
07/01/68
|
2.28 | 2.30 unread messages | +0.04 | 2.32 | 2.28 | 114,200 | 17.34 | 4.35 | - |
06/01/68
|
2.28 | 2.26 unread messages | 0.00 | 2.28 | 2.26 | 50,300 | 17.04 | 4.42 | - |
03/01/68
|
2.28 | 2.26 unread messages | 0.00 | 2.28 | 2.26 | 20,900 | 17.04 | 4.42 | - |
02/01/68
|
2.12 | 2.26 unread messages | +0.10 | 2.26 | 2.12 | 22,200 | 17.04 | 4.42 | - |