ราคาหุ้นย้อนหลัง MOSHI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
33.50 | 34.00 unread messages | +0.50 | 34.50 | 33.50 | 373,300 | 16.74 | 3.59 | - |
16/03/69
|
33.00 | 33.50 unread messages | +0.50 | 34.00 | 33.00 | 961,400 | 16.25 | 3.70 | - |
13/03/69
|
32.75 | 33.00 unread messages | 0.00 | 33.50 | 32.25 | 815,900 | 16.25 | 3.70 | - |
12/03/69
|
33.00 | 33.00 unread messages | 0.00 | 33.00 | 32.25 | 540,400 | 16.25 | 3.70 | - |
11/03/69
|
33.00 | 33.00 unread messages | 0.00 | 33.25 | 32.50 | 536,700 | 16.25 | 3.70 | - |
10/03/69
|
33.50 | 33.00 unread messages | -0.50 | 33.75 | 32.50 | 1,132,300 | 16.25 | 3.70 | - |
09/03/69
|
30.50 | 33.50 unread messages | -1.00 | 33.75 | 30.50 | 1,715,800 | 16.49 | 3.64 | - |
06/03/69
|
35.00 | 34.50 unread messages | -0.75 | 35.00 | 34.25 | 626,000 | 16.99 | 3.54 | - |
05/03/69
|
36.00 | 35.25 unread messages | -0.25 | 36.25 | 34.75 | 842,200 | 17.36 | 3.46 | - |
04/03/69
|
36.25 | 35.50 unread messages | -0.75 | 36.25 | 33.25 | 1,968,800 | 17.48 | 3.44 | - |
02/03/69
|
36.50 | 36.25 unread messages | -1.50 | 37.25 | 36.25 | 1,213,700 | 17.85 | 3.37 | - |
27/02/69
|
38.25 | 37.75 unread messages | -0.25 | 38.75 | 37.50 | 623,600 | 18.59 | 3.23 | - |
26/02/69
|
38.50 | 38.00 unread messages | -0.50 | 38.50 | 38.00 | 335,700 | 18.71 | 3.21 | - |
25/02/69
|
39.00 | 38.50 unread messages | -0.25 | 39.00 | 38.25 | 379,900 | 18.96 | 3.17 | - |
24/02/69
|
39.00 | 38.75 unread messages | 0.00 | 39.75 | 38.50 | 2,323,100 | 19.08 | 3.15 | - |
23/02/69
|
39.25 | 38.75 unread messages | -0.25 | 39.25 | 38.25 | 485,600 | 20.18 | 2.06 | - |
20/02/69
|
40.00 | 39.00 unread messages | -1.00 | 40.00 | 38.75 | 671,400 | 20.31 | 2.05 | - |
19/02/69
|
39.25 | 40.00 unread messages | +1.00 | 40.25 | 39.25 | 961,300 | 20.83 | 2.00 | - |
18/02/69
|
38.50 | 39.00 unread messages | +0.75 | 39.50 | 38.25 | 1,010,300 | 20.31 | 2.05 | - |
17/02/69
|
37.25 | 38.25 unread messages | +0.50 | 38.50 | 37.00 | 1,069,900 | 19.92 | 2.09 | - |
16/02/69
|
37.00 | 37.75 unread messages | +0.50 | 37.75 | 36.75 | 913,400 | 19.66 | 2.12 | - |
13/02/69
|
37.25 | 37.25 unread messages | -0.25 | 37.50 | 36.50 | 1,173,500 | 19.40 | 2.15 | - |
12/02/69
|
37.25 | 37.50 unread messages | +0.25 | 37.50 | 36.75 | 426,100 | 19.53 | 2.13 | - |
11/02/69
|
36.75 | 37.25 unread messages | +0.75 | 37.50 | 36.75 | 732,400 | 19.40 | 2.15 | - |
10/02/69
|
35.25 | 36.50 unread messages | +1.25 | 36.75 | 35.25 | 940,200 | 19.01 | 2.19 | - |
09/02/69
|
35.00 | 35.25 unread messages | +0.50 | 35.75 | 35.00 | 707,300 | 18.36 | 2.27 | - |
06/02/69
|
35.00 | 34.75 unread messages | -0.50 | 35.25 | 34.25 | 222,000 | 18.10 | 2.30 | - |
05/02/69
|
34.25 | 35.25 unread messages | +1.00 | 35.25 | 34.25 | 360,000 | 18.36 | 2.27 | - |
04/02/69
|
35.50 | 34.25 unread messages | -1.00 | 35.50 | 34.25 | 329,400 | 17.84 | 2.34 | - |
03/02/69
|
34.50 | 35.25 unread messages | +0.75 | 35.25 | 34.25 | 275,800 | 18.36 | 2.27 | - |
02/02/69
|
35.00 | 34.50 unread messages | -0.25 | 35.00 | 34.00 | 343,500 | 17.97 | 2.32 | - |
30/01/69
|
35.50 | 34.75 unread messages | -0.75 | 36.00 | 34.75 | 738,200 | 18.10 | 2.30 | - |
29/01/69
|
35.25 | 35.50 unread messages | +0.25 | 35.50 | 34.75 | 418,700 | 18.49 | 2.25 | - |
28/01/69
|
33.50 | 35.25 unread messages | +2.25 | 35.25 | 33.25 | 1,649,700 | 18.36 | 2.27 | - |
27/01/69
|
31.75 | 33.00 unread messages | +1.00 | 33.00 | 31.75 | 684,600 | 17.19 | 2.42 | - |
26/01/69
|
32.50 | 32.00 unread messages | -0.50 | 33.50 | 31.75 | 477,000 | 16.67 | 2.50 | - |
23/01/69
|
33.50 | 32.50 unread messages | -1.00 | 33.50 | 32.50 | 625,700 | 16.93 | 2.46 | - |
22/01/69
|
33.75 | 33.50 unread messages | -0.50 | 34.00 | 32.50 | 1,172,000 | 17.45 | 2.39 | - |
21/01/69
|
34.00 | 34.00 unread messages | 0.00 | 34.25 | 33.50 | 519,600 | 17.71 | 2.35 | - |
20/01/69
|
34.75 | 34.00 unread messages | -0.75 | 35.00 | 34.00 | 718,000 | 17.71 | 2.35 | - |
19/01/69
|
34.50 | 34.75 unread messages | +0.50 | 35.25 | 34.25 | 861,800 | 18.10 | 2.30 | - |
16/01/69
|
34.00 | 34.25 unread messages | +0.25 | 34.50 | 33.75 | 168,200 | 17.84 | 2.34 | - |
15/01/69
|
33.50 | 34.00 unread messages | +0.25 | 34.25 | 33.25 | 396,100 | 17.71 | 2.35 | - |
14/01/69
|
33.50 | 33.75 unread messages | +0.25 | 33.75 | 33.25 | 64,600 | 17.58 | 2.37 | - |
13/01/69
|
34.25 | 33.50 unread messages | -0.50 | 34.25 | 33.25 | 269,400 | 17.45 | 2.39 | - |
12/01/69
|
35.50 | 34.00 unread messages | -1.00 | 35.50 | 33.50 | 677,300 | 17.71 | 2.35 | - |
09/01/69
|
34.50 | 35.00 unread messages | +0.50 | 35.00 | 34.00 | 246,300 | 18.23 | 2.29 | - |
08/01/69
|
35.25 | 34.50 unread messages | -0.50 | 35.25 | 34.25 | 119,400 | 17.97 | 2.32 | - |
07/01/69
|
34.50 | 35.00 unread messages | +0.25 | 35.50 | 34.50 | 218,400 | 18.23 | 2.29 | - |
06/01/69
|
36.00 | 34.75 unread messages | -0.75 | 36.00 | 34.00 | 913,500 | 18.10 | 2.30 | - |
05/01/69
|
34.50 | 35.50 unread messages | +1.00 | 35.50 | 34.50 | 214,400 | 18.49 | 2.25 | - |