ราคาหุ้นย้อนหลัง MOSHI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
44.00 | 42.50 unread messages | -1.75 | 44.00 | 42.25 | 636,300 | 26.94 | 1.88 | - |
28/04/68
|
44.25 | 44.25 unread messages | +0.75 | 44.25 | 43.25 | 583,900 | 28.05 | 1.81 | - |
25/04/68
|
44.00 | 43.50 unread messages | 0.00 | 44.50 | 43.50 | 392,800 | 27.57 | 1.84 | - |
24/04/68
|
45.00 | 43.50 unread messages | -1.50 | 45.00 | 42.50 | 771,100 | 27.57 | 1.84 | - |
23/04/68
|
42.75 | 45.00 unread messages | +2.50 | 45.25 | 42.75 | 2,641,700 | 28.52 | 1.78 | - |
22/04/68
|
42.25 | 42.50 unread messages | 0.00 | 42.50 | 41.75 | 714,200 | 26.94 | 1.88 | - |
21/04/68
|
43.00 | 42.50 unread messages | -0.50 | 43.00 | 41.50 | 309,800 | 26.94 | 1.88 | - |
18/04/68
|
39.75 | 43.00 unread messages | +2.75 | 43.00 | 39.75 | 731,000 | 27.25 | 1.86 | - |
17/04/68
|
38.00 | 40.25 unread messages | +1.25 | 40.50 | 38.00 | 258,400 | 25.51 | 1.99 | - |
16/04/68
|
37.25 | 39.00 unread messages | +2.00 | 39.00 | 37.00 | 296,000 | 24.72 | 2.05 | - |
11/04/68
|
37.75 | 37.00 unread messages | -0.75 | 37.75 | 36.75 | 161,500 | 23.45 | 2.16 | - |
10/04/68
|
39.50 | 37.75 unread messages | +1.50 | 39.50 | 36.50 | 413,100 | 23.93 | 2.12 | - |
09/04/68
|
36.25 | 36.25 unread messages | 0.00 | 36.75 | 35.75 | 278,900 | 22.97 | 2.21 | - |
08/04/68
|
36.00 | 36.25 unread messages | -0.75 | 37.00 | 34.75 | 637,900 | 22.97 | 2.21 | - |
04/04/68
|
37.50 | 37.00 unread messages | -1.00 | 37.75 | 36.75 | 343,100 | 23.45 | 2.16 | - |
03/04/68
|
37.50 | 38.00 unread messages | 0.00 | 38.00 | 37.50 | 135,600 | 24.08 | 2.11 | - |
02/04/68
|
37.25 | 38.00 unread messages | +0.75 | 38.00 | 37.00 | 336,400 | 24.08 | 2.11 | - |
01/04/68
|
37.00 | 37.25 unread messages | 0.00 | 38.00 | 37.00 | 244,100 | 23.61 | 2.15 | - |
31/03/68
|
37.00 | 37.25 unread messages | -0.75 | 37.75 | 36.50 | 461,800 | 23.61 | 2.15 | - |
28/03/68
|
38.25 | 38.00 unread messages | -0.50 | 38.25 | 38.00 | 72,200 | 24.08 | 2.11 | - |
27/03/68
|
38.50 | 38.50 unread messages | 0.00 | 38.75 | 38.00 | 179,500 | 24.40 | 2.08 | - |
26/03/68
|
37.75 | 38.50 unread messages | +0.75 | 38.75 | 37.75 | 180,200 | 24.40 | 2.08 | - |
25/03/68
|
37.50 | 37.75 unread messages | +0.25 | 38.25 | 37.50 | 385,300 | 23.93 | 2.12 | - |
24/03/68
|
38.75 | 37.50 unread messages | -1.50 | 39.00 | 37.50 | 819,000 | 23.77 | 2.13 | - |
21/03/68
|
39.00 | 39.00 unread messages | -0.25 | 39.25 | 39.00 | 24,500 | 24.72 | 2.05 | - |
20/03/68
|
40.25 | 39.25 unread messages | -0.25 | 40.50 | 38.75 | 898,600 | 24.88 | 2.04 | - |
19/03/68
|
39.25 | 39.50 unread messages | 0.00 | 40.50 | 38.75 | 566,500 | 25.03 | 2.03 | - |
18/03/68
|
40.00 | 39.50 unread messages | -0.50 | 40.25 | 39.00 | 228,000 | 25.03 | 2.03 | - |
17/03/68
|
41.50 | 40.00 unread messages | -1.50 | 41.50 | 40.00 | 572,300 | 25.35 | 2.00 | - |
14/03/68
|
41.25 | 41.50 unread messages | +0.25 | 41.50 | 40.50 | 117,200 | 26.30 | 1.93 | - |
13/03/68
|
42.25 | 41.25 unread messages | -1.00 | 42.25 | 41.25 | 413,100 | 26.14 | 1.94 | - |
12/03/68
|
41.75 | 42.25 unread messages | +0.75 | 42.25 | 40.75 | 346,200 | 26.78 | 1.89 | - |
11/03/68
|
41.50 | 41.50 unread messages | +0.25 | 41.75 | 40.50 | 204,000 | 26.30 | 1.93 | - |
10/03/68
|
42.75 | 41.25 unread messages | -0.50 | 42.75 | 41.00 | 209,200 | 26.14 | 1.94 | - |
07/03/68
|
43.50 | 41.75 unread messages | -1.75 | 43.50 | 41.75 | 419,500 | 26.46 | 1.92 | - |
06/03/68
|
41.75 | 43.50 unread messages | +1.75 | 44.00 | 41.50 | 803,000 | 27.57 | 1.84 | - |
05/03/68
|
41.00 | 41.75 unread messages | +1.25 | 42.00 | 40.25 | 454,300 | 26.46 | 1.92 | - |
04/03/68
|
41.00 | 40.50 unread messages | -0.50 | 41.00 | 39.25 | 563,000 | 25.67 | 1.98 | - |
03/03/68
|
43.00 | 41.00 unread messages | -1.50 | 43.00 | 41.00 | 673,800 | 25.99 | 1.95 | - |
28/02/68
|
42.00 | 42.50 unread messages | -0.25 | 43.00 | 40.75 | 340,600 | 26.94 | 1.88 | - |
27/02/68
|
42.50 | 42.75 unread messages | +0.50 | 43.00 | 42.25 | 339,500 | 27.09 | 1.87 | - |
26/02/68
|
41.50 | 42.25 unread messages | +0.50 | 42.75 | 41.50 | 625,500 | 26.78 | 1.89 | - |
25/02/68
|
42.00 | 41.75 unread messages | +0.50 | 42.75 | 41.25 | 1,185,900 | 26.46 | 1.92 | - |
24/02/68
|
41.75 | 41.25 unread messages | -0.75 | 41.75 | 40.75 | 307,900 | 29.20 | 1.45 | - |
21/02/68
|
40.50 | 42.00 unread messages | +1.25 | 42.00 | 40.50 | 247,900 | 29.73 | 1.43 | - |
20/02/68
|
40.75 | 40.75 unread messages | 0.00 | 41.75 | 40.25 | 498,100 | 28.85 | 1.47 | - |
19/02/68
|
40.50 | 40.75 unread messages | +0.25 | 41.25 | 40.25 | 309,200 | 28.85 | 1.47 | - |
18/02/68
|
39.25 | 40.50 unread messages | +1.25 | 41.25 | 39.00 | 784,100 | 28.67 | 1.48 | - |
17/02/68
|
37.75 | 39.25 unread messages | +1.50 | 39.50 | 37.00 | 620,400 | 27.78 | 1.53 | - |
14/02/68
|
37.25 | 37.75 unread messages | +0.75 | 37.75 | 37.00 | 381,800 | 26.72 | 1.59 | - |
13/02/68
|
38.00 | 37.00 unread messages | -1.00 | 38.00 | 37.00 | 828,700 | 26.19 | 1.62 | - |
11/02/68
|
36.50 | 38.00 unread messages | +1.00 | 38.00 | 36.50 | 772,900 | 26.90 | 1.58 | - |
10/02/68
|
36.50 | 37.00 unread messages | +1.00 | 37.25 | 35.25 | 766,600 | 26.19 | 1.62 | - |
07/02/68
|
35.00 | 36.00 unread messages | +1.00 | 36.25 | 34.75 | 849,000 | 25.48 | 1.67 | - |
06/02/68
|
36.50 | 35.00 unread messages | -1.50 | 36.50 | 34.50 | 1,058,100 | 24.78 | 1.71 | - |
05/02/68
|
36.00 | 36.50 unread messages | +1.00 | 36.75 | 35.50 | 919,500 | 25.84 | 1.64 | - |
04/02/68
|
36.50 | 35.50 unread messages | -0.75 | 36.75 | 35.25 | 666,000 | 25.13 | 1.69 | - |
03/02/68
|
34.00 | 36.25 unread messages | +0.75 | 36.25 | 33.75 | 1,543,700 | 25.66 | 1.66 | - |
31/01/68
|
37.25 | 35.50 unread messages | -1.75 | 38.00 | 35.25 | 1,773,700 | 25.13 | 1.69 | - |
30/01/68
|
39.00 | 37.25 unread messages | -1.50 | 39.50 | 37.00 | 2,006,000 | 26.37 | 1.61 | - |
29/01/68
|
40.25 | 38.75 unread messages | -1.50 | 40.75 | 38.75 | 697,100 | 27.43 | 1.55 | - |
28/01/68
|
40.25 | 40.25 unread messages | 0.00 | 40.75 | 39.75 | 470,900 | 28.49 | 1.49 | - |
27/01/68
|
40.75 | 40.25 unread messages | -0.50 | 41.25 | 40.25 | 862,700 | 28.49 | 1.49 | - |
24/01/68
|
41.00 | 40.75 unread messages | 0.00 | 41.75 | 40.25 | 1,150,100 | 28.85 | 1.47 | - |
23/01/68
|
41.50 | 40.75 unread messages | -0.50 | 41.75 | 40.25 | 884,300 | 28.85 | 1.47 | - |
22/01/68
|
41.75 | 41.25 unread messages | -0.25 | 41.75 | 40.75 | 820,100 | 29.20 | 1.45 | - |
21/01/68
|
39.00 | 41.50 unread messages | +2.25 | 41.50 | 39.00 | 1,599,400 | 29.38 | 1.45 | - |
20/01/68
|
39.50 | 39.25 unread messages | +0.50 | 39.75 | 38.75 | 1,365,900 | 27.78 | 1.53 | - |
17/01/68
|
41.00 | 38.75 unread messages | -2.50 | 41.00 | 38.75 | 1,064,200 | 27.43 | 1.55 | - |
16/01/68
|
41.00 | 41.25 unread messages | +0.75 | 41.75 | 40.50 | 1,058,400 | 29.20 | 1.45 | - |
15/01/68
|
40.50 | 40.50 unread messages | +0.25 | 40.50 | 39.25 | 1,167,800 | 28.67 | 1.48 | - |
14/01/68
|
41.00 | 40.25 unread messages | -0.25 | 41.25 | 40.00 | 976,000 | 28.49 | 1.49 | - |
13/01/68
|
42.25 | 40.50 unread messages | -1.75 | 42.25 | 40.50 | 611,500 | 28.67 | 1.48 | - |
10/01/68
|
42.00 | 42.25 unread messages | 0.00 | 42.50 | 41.50 | 632,300 | 29.91 | 1.42 | - |
09/01/68
|
42.25 | 42.25 unread messages | +0.25 | 44.00 | 42.00 | 1,850,500 | 29.91 | 1.42 | - |
08/01/68
|
42.25 | 42.00 unread messages | -0.50 | 43.00 | 41.75 | 229,600 | 29.73 | 1.43 | - |
07/01/68
|
41.75 | 42.50 unread messages | +1.00 | 42.75 | 41.75 | 377,800 | 30.08 | 1.41 | - |
06/01/68
|
42.00 | 41.50 unread messages | -0.25 | 42.25 | 41.50 | 549,100 | 29.38 | 1.45 | - |
03/01/68
|
41.25 | 41.75 unread messages | +0.50 | 42.00 | 41.25 | 801,700 | 29.55 | 1.44 | - |
02/01/68
|
42.75 | 41.25 unread messages | -2.00 | 43.00 | 41.00 | 1,127,400 | 29.20 | 1.45 | - |