ราคาหุ้นย้อนหลัง MST
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/03/69
|
6.90 | 6.85 unread messages | -0.05 | 6.90 | 6.85 | 70,400 | 17.73 | 4.23 | - |
12/03/69
|
6.85 | 6.90 unread messages | +0.05 | 6.90 | 6.75 | 45,600 | 17.86 | 4.20 | - |
11/03/69
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.80 | 25,200 | 17.73 | 4.23 | - |
10/03/69
|
6.75 | 6.85 unread messages | -0.10 | 6.85 | 6.75 | 126,000 | 17.73 | 4.23 | - |
09/03/69
|
6.95 | 6.95 unread messages | -0.05 | 7.00 | 6.70 | 170,600 | 17.99 | 4.17 | - |
06/03/69
|
6.80 | 7.00 unread messages | +0.15 | 7.00 | 6.80 | 45,500 | 18.12 | 4.14 | - |
05/03/69
|
6.80 | 6.85 unread messages | +0.05 | 6.90 | 6.80 | 31,100 | 17.73 | 4.23 | - |
04/03/69
|
6.85 | 6.80 unread messages | -0.10 | 6.85 | 6.60 | 123,400 | 17.60 | 4.26 | - |
02/03/69
|
6.95 | 6.90 unread messages | -0.10 | 7.00 | 6.85 | 181,700 | 17.86 | 4.20 | - |
27/02/69
|
7.00 | 7.00 unread messages | +0.05 | 7.10 | 6.95 | 91,800 | 18.12 | 4.14 | - |
26/02/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.85 | 66,300 | 17.99 | 4.17 | - |
25/02/69
|
7.00 | 6.95 unread messages | +0.05 | 7.05 | 6.90 | 192,300 | 17.99 | 5.90 | - |
24/02/69
|
6.95 | 6.90 unread messages | -0.10 | 7.00 | 6.90 | 89,100 | 13.33 | 9.42 | - |
23/02/69
|
7.05 | 7.00 unread messages | 0.00 | 7.05 | 6.95 | 99,500 | 13.53 | 9.29 | - |
20/02/69
|
7.10 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 46,800 | 13.53 | 9.29 | - |
19/02/69
|
6.75 | 7.05 unread messages | +0.35 | 7.10 | 6.75 | 239,900 | 13.62 | 9.22 | - |
18/02/69
|
6.75 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 169,000 | 12.95 | 9.70 | - |
17/02/69
|
6.70 | 6.70 unread messages | +0.05 | 6.75 | 6.65 | 225,200 | 12.95 | 9.70 | - |
16/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 59,800 | 12.85 | 9.77 | - |
13/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.55 | 194,600 | 12.95 | 9.70 | - |
12/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 218,500 | 12.95 | 9.70 | - |
11/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 19,300 | 12.85 | 9.77 | - |
10/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.50 | 219,700 | 12.95 | 9.70 | - |
09/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 134,200 | 12.95 | 9.70 | - |
06/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 126,500 | 12.95 | 9.70 | - |
05/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 29,000 | 12.95 | 9.70 | - |
04/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 9,900 | 12.95 | 9.70 | - |
03/02/69
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 20,200 | 12.95 | 9.70 | - |
02/02/69
|
6.70 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 17,600 | 12.95 | 9.70 | - |
30/01/69
|
6.75 | 6.65 unread messages | -0.10 | 6.75 | 6.65 | 5,600 | 12.85 | 9.77 | - |
29/01/69
|
6.70 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 600 | 13.04 | 9.63 | - |
28/01/69
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 47,300 | 12.95 | 9.70 | - |
27/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 106,700 | 12.95 | 9.70 | - |
26/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 40,300 | 12.95 | 9.70 | - |
23/01/69
|
6.70 | 6.70 unread messages | +0.05 | 6.75 | 6.65 | 14,200 | 12.95 | 9.70 | - |
22/01/69
|
6.75 | 6.65 unread messages | -0.05 | 6.75 | 6.50 | 94,700 | 12.85 | 9.77 | - |
21/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 77,100 | 12.95 | 9.70 | - |
20/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 100,500 | 12.95 | 9.70 | - |
19/01/69
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 3,700 | 12.95 | 9.70 | - |
16/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 16,100 | 12.95 | 9.70 | - |
15/01/69
|
6.70 | 6.70 unread messages | +0.05 | 6.75 | 6.70 | 8,100 | 12.95 | 9.70 | - |
14/01/69
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.50 | 57,400 | 12.85 | 9.77 | - |
13/01/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.55 | 18,200 | 12.85 | 9.77 | - |
12/01/69
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.60 | 9,700 | 12.95 | 9.70 | - |
09/01/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.70 | 10,100 | 12.95 | 9.70 | - |
08/01/69
|
6.75 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 15,100 | 13.04 | 9.63 | - |
07/01/69
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 13,100 | 12.95 | 9.70 | - |
06/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 49,300 | 12.95 | 9.70 | - |
05/01/69
|
6.65 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 38,300 | 12.95 | 9.70 | - |