ราคาหุ้นย้อนหลัง MOTHER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.75 | 0.75 unread messages | +0.01 | 0.86 | 0.75 | 21,361,000 | 9.43 | 0.00 | - |
28/04/68
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 2,417,600 | 9.30 | 0.00 | - |
25/04/68
|
0.75 | 0.75 unread messages | 0.00 | 0.79 | 0.75 | 2,492,800 | 9.43 | 0.00 | - |
24/04/68
|
0.74 | 0.75 unread messages | +0.02 | 0.76 | 0.73 | 1,286,000 | 9.43 | 0.00 | - |
23/04/68
|
0.75 | 0.73 unread messages | -0.02 | 0.76 | 0.73 | 1,808,400 | 9.18 | 0.00 | - |
22/04/68
|
0.74 | 0.75 unread messages | 0.00 | 0.77 | 0.72 | 1,381,400 | 9.43 | 0.00 | - |
21/04/68
|
0.75 | 0.75 unread messages | -0.01 | 0.76 | 0.74 | 446,100 | 9.43 | 0.00 | - |
18/04/68
|
0.78 | 0.76 unread messages | -0.01 | 0.82 | 0.74 | 4,838,800 | 9.55 | 0.00 | - |
17/04/68
|
0.70 | 0.77 unread messages | +0.08 | 0.78 | 0.70 | 3,666,500 | 9.68 | 0.00 | - |
16/04/68
|
0.68 | 0.69 unread messages | +0.02 | 0.71 | 0.68 | 749,000 | 8.67 | 0.00 | - |
11/04/68
|
0.69 | 0.67 unread messages | -0.02 | 0.70 | 0.67 | 1,546,500 | 8.42 | 0.00 | - |
10/04/68
|
0.76 | 0.69 unread messages | -0.01 | 0.76 | 0.68 | 1,979,600 | 8.67 | 0.00 | - |
09/04/68
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 753,600 | 8.80 | 0.00 | - |
08/04/68
|
0.75 | 0.70 unread messages | -0.06 | 0.75 | 0.70 | 1,761,600 | 8.80 | 0.00 | - |
04/04/68
|
0.81 | 0.76 unread messages | -0.06 | 0.81 | 0.76 | 840,800 | 9.55 | 0.00 | - |
03/04/68
|
0.80 | 0.82 unread messages | +0.01 | 0.85 | 0.79 | 1,048,300 | 10.31 | 0.00 | - |
02/04/68
|
0.85 | 0.81 unread messages | -0.03 | 0.85 | 0.80 | 1,190,000 | 10.18 | 0.00 | - |
01/04/68
|
0.84 | 0.84 unread messages | 0.00 | 0.86 | 0.84 | 678,200 | 10.56 | 0.00 | - |
31/03/68
|
0.85 | 0.84 unread messages | -0.03 | 0.87 | 0.83 | 1,917,000 | 10.56 | 0.00 | - |
28/03/68
|
0.89 | 0.87 unread messages | -0.02 | 0.89 | 0.87 | 356,800 | 10.94 | 0.00 | - |
27/03/68
|
0.89 | 0.89 unread messages | 0.00 | 0.91 | 0.88 | 1,739,200 | 11.19 | 0.00 | - |
26/03/68
|
0.90 | 0.89 unread messages | -0.01 | 0.92 | 0.89 | 1,825,200 | 11.19 | 0.00 | - |
25/03/68
|
0.91 | 0.90 unread messages | -0.01 | 0.93 | 0.89 | 2,231,800 | 11.31 | 0.00 | - |
24/03/68
|
0.91 | 0.91 unread messages | +0.01 | 0.94 | 0.89 | 3,052,400 | 11.44 | 0.00 | - |
21/03/68
|
0.93 | 0.90 unread messages | -0.02 | 0.94 | 0.88 | 4,931,000 | 11.31 | 0.00 | - |
20/03/68
|
0.96 | 0.92 unread messages | -0.04 | 1.01 | 0.91 | 8,253,000 | 11.57 | 0.00 | - |
19/03/68
|
0.94 | 0.96 unread messages | +0.03 | 1.00 | 0.94 | 6,695,100 | 12.07 | 0.00 | - |
18/03/68
|
0.94 | 0.93 unread messages | 0.00 | 0.96 | 0.93 | 552,100 | 11.69 | 0.00 | - |
17/03/68
|
0.94 | 0.93 unread messages | -0.01 | 0.99 | 0.93 | 839,000 | 11.69 | 0.00 | - |
14/03/68
|
0.91 | 0.94 unread messages | +0.01 | 0.97 | 0.91 | 1,351,800 | 11.82 | 0.00 | - |
13/03/68
|
0.93 | 0.93 unread messages | +0.02 | 0.95 | 0.92 | 897,800 | 11.69 | 0.00 | - |
12/03/68
|
0.97 | 0.91 unread messages | -0.06 | 0.99 | 0.91 | 954,900 | 11.44 | 0.00 | - |
11/03/68
|
0.86 | 0.97 unread messages | +0.01 | 1.00 | 0.86 | 3,276,700 | 12.19 | 0.00 | - |
10/03/68
|
1.04 | 0.96 unread messages | -0.09 | 1.11 | 0.96 | 9,187,300 | 12.07 | 0.00 | - |
07/03/68
|
0.95 | 1.05 unread messages | +0.10 | 1.05 | 0.95 | 7,747,800 | 13.20 | 0.00 | - |
06/03/68
|
0.96 | 0.95 unread messages | -0.01 | 0.98 | 0.94 | 1,828,200 | 11.94 | 0.00 | - |
05/03/68
|
0.93 | 0.96 unread messages | +0.03 | 0.97 | 0.93 | 2,253,700 | 12.07 | 0.00 | - |
04/03/68
|
0.91 | 0.93 unread messages | 0.00 | 0.98 | 0.91 | 4,681,200 | 11.69 | 0.00 | - |
03/03/68
|
0.93 | 0.93 unread messages | +0.01 | 0.95 | 0.91 | 2,376,400 | 11.69 | 0.00 | - |
28/02/68
|
0.98 | 0.92 unread messages | -0.07 | 0.98 | 0.90 | 6,066,200 | 11.57 | 0.00 | - |
27/02/68
|
1.01 | 0.99 unread messages | -0.02 | 1.02 | 0.99 | 3,738,500 | 12.45 | 0.00 | - |
26/02/68
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 0.98 | 6,241,600 | 12.70 | 0.00 | - |
25/02/68
|
1.08 | 1.01 unread messages | -0.01 | 1.09 | 1.01 | 11,370,400 | 12.70 | 0.00 | - |
24/02/68
|
1.07 | 1.02 unread messages | -0.06 | 1.07 | 0.99 | 5,609,800 | 15.59 | 0.00 | - |
21/02/68
|
1.12 | 1.08 unread messages | -0.04 | 1.13 | 1.05 | 5,686,400 | 16.51 | 0.00 | - |
20/02/68
|
1.12 | 1.12 unread messages | +0.01 | 1.16 | 1.10 | 12,670,000 | 17.12 | 0.00 | - |
19/02/68
|
1.19 | 1.11 unread messages | -0.07 | 1.21 | 1.11 | 27,897,300 | 16.97 | 0.00 | - |
18/02/68
|
1.17 | 1.18 unread messages | 0.00 | 1.23 | 1.13 | 36,358,600 | 18.04 | 0.00 | - |
17/02/68
|
1.12 | 1.18 unread messages | +0.02 | 1.18 | 1.06 | 22,160,000 | 18.04 | 0.00 | - |
14/02/68
|
1.23 | 1.16 unread messages | -0.02 | 1.34 | 1.14 | 88,525,600 | 17.74 | 0.00 | - |
13/02/68
|
1.55 | 1.18 unread messages | -0.43 | 1.57 | 1.16 | 104,807,000 | 18.04 | 0.00 | - |
11/02/68
|
2.16 | 1.61 unread messages | +0.21 | 2.42 | 1.58 | 280,387,600 | 24.61 | 0.00 | - |