ราคาหุ้นย้อนหลัง MOTHER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.12 | 1.13 unread messages | +0.01 | 1.13 | 1.11 | 262,700 | 13.45 | 3.01 | - |
29/04/69
|
1.12 | 1.12 unread messages | +0.01 | 1.13 | 1.11 | 212,900 | 13.33 | 3.04 | - |
28/04/69
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.11 | 285,000 | 13.21 | 3.06 | - |
27/04/69
|
1.13 | 1.12 unread messages | +0.01 | 1.14 | 1.11 | 448,900 | 13.33 | 3.04 | - |
24/04/69
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.11 | 887,200 | 13.21 | 3.06 | - |
23/04/69
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.11 | 519,700 | 13.33 | 3.04 | - |
22/04/69
|
1.15 | 1.13 unread messages | -0.02 | 1.16 | 1.13 | 1,001,000 | 13.45 | 3.01 | - |
21/04/69
|
1.18 | 1.15 unread messages | -0.04 | 1.19 | 1.15 | 1,472,700 | 13.69 | 2.96 | - |
20/04/69
|
1.16 | 1.19 unread messages | +0.06 | 1.19 | 1.14 | 2,617,000 | 14.16 | 2.86 | - |
17/04/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 348,400 | 13.45 | 3.01 | - |
10/04/69
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.12 | 1,560,400 | 13.57 | 2.98 | - |
09/04/69
|
1.14 | 1.14 unread messages | 0.00 | 1.19 | 1.13 | 5,088,600 | 13.57 | 2.98 | - |
08/04/69
|
1.14 | 1.14 unread messages | +0.02 | 1.15 | 1.13 | 304,100 | 13.57 | 2.98 | - |
07/04/69
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.12 | 374,000 | 13.33 | 3.04 | - |
03/04/69
|
1.15 | 1.13 unread messages | -0.01 | 1.15 | 1.12 | 560,100 | 13.45 | 3.01 | - |
02/04/69
|
1.15 | 1.14 unread messages | -0.01 | 1.18 | 1.14 | 860,300 | 13.57 | 2.98 | - |
01/04/69
|
1.14 | 1.15 unread messages | +0.02 | 1.16 | 1.14 | 592,700 | 13.69 | 2.96 | - |
31/03/69
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.11 | 709,100 | 13.45 | 3.01 | - |
30/03/69
|
1.09 | 1.15 unread messages | +0.06 | 1.17 | 1.08 | 2,914,500 | 13.69 | 2.96 | - |
27/03/69
|
1.09 | 1.09 unread messages | -0.01 | 1.11 | 1.09 | 63,700 | 12.97 | 3.12 | - |
26/03/69
|
1.10 | 1.10 unread messages | -0.01 | 1.11 | 1.08 | 213,200 | 13.09 | 3.09 | - |
25/03/69
|
1.11 | 1.11 unread messages | +0.01 | 1.11 | 1.10 | 201,800 | 13.21 | 3.06 | - |
24/03/69
|
1.10 | 1.10 unread messages | +0.01 | 1.12 | 1.09 | 237,800 | 13.09 | 3.09 | - |
23/03/69
|
1.12 | 1.09 unread messages | -0.04 | 1.12 | 1.07 | 791,200 | 12.97 | 3.12 | - |
20/03/69
|
1.14 | 1.13 unread messages | +0.03 | 1.14 | 1.11 | 232,100 | 13.45 | 3.01 | - |
19/03/69
|
1.14 | 1.10 unread messages | -0.03 | 1.14 | 1.10 | 865,300 | 13.09 | 3.09 | - |
18/03/69
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.11 | 586,200 | 13.45 | 3.01 | - |
17/03/69
|
1.13 | 1.12 unread messages | 0.00 | 1.14 | 1.12 | 474,400 | 13.33 | 3.04 | - |
16/03/69
|
1.13 | 1.12 unread messages | -0.02 | 1.15 | 1.12 | 393,000 | 13.57 | 2.98 | - |
13/03/69
|
1.16 | 1.14 unread messages | -0.02 | 1.16 | 1.13 | 752,800 | 13.57 | 2.98 | - |
12/03/69
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.12 | 1,253,100 | 13.80 | 2.93 | - |
11/03/69
|
1.15 | 1.15 unread messages | +0.03 | 1.19 | 1.14 | 938,700 | 13.69 | 2.96 | - |
10/03/69
|
1.11 | 1.12 unread messages | +0.01 | 1.15 | 1.11 | 775,100 | 13.33 | 3.04 | - |
09/03/69
|
1.07 | 1.11 unread messages | +0.01 | 1.11 | 1.05 | 319,800 | 13.21 | 3.06 | - |
06/03/69
|
1.12 | 1.10 unread messages | 0.00 | 1.12 | 1.09 | 507,700 | 13.09 | 3.09 | - |
05/03/69
|
1.10 | 1.10 unread messages | +0.01 | 1.14 | 1.08 | 927,100 | 13.09 | 3.09 | - |
04/03/69
|
0.99 | 1.09 unread messages | -0.04 | 1.09 | 0.99 | 1,737,100 | 12.97 | 3.12 | - |
02/03/69
|
1.21 | 1.13 unread messages | -0.12 | 1.21 | 1.13 | 2,585,700 | 13.45 | 3.01 | - |
27/02/69
|
1.24 | 1.25 unread messages | +0.01 | 1.26 | 1.24 | 2,590,600 | 14.12 | 0.00 | - |
26/02/69
|
1.23 | 1.24 unread messages | +0.04 | 1.26 | 1.21 | 3,444,200 | 14.01 | 0.00 | - |
25/02/69
|
1.19 | 1.20 unread messages | +0.02 | 1.22 | 1.19 | 1,545,700 | 13.56 | 0.00 | - |
24/02/69
|
1.17 | 1.18 unread messages | 0.00 | 1.19 | 1.15 | 1,311,000 | 13.33 | 0.00 | - |
23/02/69
|
1.24 | 1.18 unread messages | -0.06 | 1.25 | 1.17 | 4,468,000 | 13.33 | 0.00 | - |
20/02/69
|
1.31 | 1.24 unread messages | -0.07 | 1.31 | 1.23 | 6,268,600 | 14.01 | 0.00 | - |
19/02/69
|
1.29 | 1.31 unread messages | +0.01 | 1.32 | 1.28 | 5,203,800 | 14.80 | 0.00 | - |
18/02/69
|
1.34 | 1.30 unread messages | -0.01 | 1.34 | 1.28 | 11,228,200 | 14.68 | 0.00 | - |
17/02/69
|
1.23 | 1.31 unread messages | +0.09 | 1.32 | 1.22 | 18,050,100 | 14.80 | 0.00 | - |
16/02/69
|
1.26 | 1.22 unread messages | -0.03 | 1.26 | 1.22 | 1,474,100 | 13.78 | 0.00 | - |
13/02/69
|
1.24 | 1.25 unread messages | 0.00 | 1.27 | 1.23 | 4,582,400 | 14.12 | 0.00 | - |
12/02/69
|
1.28 | 1.25 unread messages | 0.00 | 1.28 | 1.22 | 6,307,700 | 14.12 | 0.00 | - |
11/02/69
|
1.17 | 1.25 unread messages | +0.08 | 1.25 | 1.17 | 8,423,800 | 14.12 | 0.00 | - |
10/02/69
|
1.17 | 1.17 unread messages | +0.01 | 1.18 | 1.16 | 1,025,900 | 13.22 | 0.00 | - |
09/02/69
|
1.17 | 1.16 unread messages | +0.01 | 1.19 | 1.16 | 1,403,700 | 13.10 | 0.00 | - |
06/02/69
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.13 | 593,700 | 12.99 | 0.00 | - |
05/02/69
|
1.14 | 1.15 unread messages | +0.01 | 1.15 | 1.13 | 521,400 | 12.99 | 0.00 | - |
04/02/69
|
1.15 | 1.14 unread messages | 0.00 | 1.15 | 1.13 | 631,900 | 12.88 | 0.00 | - |
03/02/69
|
1.09 | 1.14 unread messages | +0.04 | 1.15 | 1.09 | 1,062,800 | 12.88 | 0.00 | - |
02/02/69
|
1.11 | 1.10 unread messages | -0.01 | 1.11 | 1.09 | 382,100 | 12.43 | 0.00 | - |
30/01/69
|
1.13 | 1.11 unread messages | -0.02 | 1.13 | 1.10 | 283,600 | 12.54 | 0.00 | - |
29/01/69
|
1.13 | 1.13 unread messages | +0.01 | 1.13 | 1.11 | 423,700 | 12.76 | 0.00 | - |
28/01/69
|
1.14 | 1.12 unread messages | -0.02 | 1.16 | 1.12 | 962,300 | 12.65 | 0.00 | - |
27/01/69
|
1.14 | 1.14 unread messages | +0.03 | 1.16 | 1.12 | 1,382,100 | 12.88 | 0.00 | - |
26/01/69
|
1.13 | 1.11 unread messages | -0.02 | 1.13 | 1.06 | 1,235,200 | 12.54 | 0.00 | - |
23/01/69
|
1.13 | 1.13 unread messages | 0.00 | 1.15 | 1.13 | 757,500 | 12.76 | 0.00 | - |
22/01/69
|
1.15 | 1.13 unread messages | -0.02 | 1.15 | 1.12 | 1,079,300 | 12.76 | 0.00 | - |
21/01/69
|
1.16 | 1.15 unread messages | 0.00 | 1.16 | 1.13 | 687,500 | 12.99 | 0.00 | - |
20/01/69
|
1.17 | 1.15 unread messages | -0.02 | 1.17 | 1.15 | 705,100 | 12.99 | 0.00 | - |
19/01/69
|
1.16 | 1.17 unread messages | +0.01 | 1.19 | 1.15 | 753,900 | 13.22 | 0.00 | - |
16/01/69
|
1.16 | 1.16 unread messages | +0.01 | 1.16 | 1.14 | 315,900 | 13.10 | 0.00 | - |
15/01/69
|
1.14 | 1.15 unread messages | +0.02 | 1.16 | 1.13 | 621,300 | 12.99 | 0.00 | - |
14/01/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 848,500 | 12.76 | 0.00 | - |
13/01/69
|
1.12 | 1.13 unread messages | +0.01 | 1.20 | 1.12 | 2,106,700 | 12.76 | 0.00 | - |
12/01/69
|
1.16 | 1.12 unread messages | -0.04 | 1.17 | 1.12 | 823,100 | 12.65 | 0.00 | - |
09/01/69
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.15 | 464,100 | 13.10 | 0.00 | - |
08/01/69
|
1.18 | 1.17 unread messages | -0.02 | 1.22 | 1.17 | 1,319,800 | 13.22 | 0.00 | - |
07/01/69
|
1.20 | 1.19 unread messages | -0.02 | 1.21 | 1.17 | 1,279,400 | 13.44 | 0.00 | - |
06/01/69
|
1.16 | 1.21 unread messages | +0.06 | 1.26 | 1.16 | 2,297,900 | 13.67 | 0.00 | - |
05/01/69
|
1.15 | 1.15 unread messages | +0.01 | 1.16 | 1.14 | 405,900 | 12.99 | 0.00 | - |