ราคาหุ้นย้อนหลัง MST
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.65 | 22,700 | 9.51 | 8.44 | - |
08/04/68
|
7.80 | 7.75 unread messages | -0.10 | 7.80 | 7.70 | 48,900 | 9.57 | 8.39 | - |
04/04/68
|
7.80 | 7.85 unread messages | -0.15 | 7.85 | 7.75 | 2,400 | 9.70 | 8.28 | - |
03/04/68
|
7.95 | 8.00 unread messages | +0.05 | 8.00 | 7.75 | 11,600 | 9.88 | 8.13 | - |
02/04/68
|
7.95 | 7.95 unread messages | 0.00 | 7.95 | 7.95 | 300 | 9.82 | 8.18 | - |
01/04/68
|
8.00 | 7.95 unread messages | -0.05 | 8.00 | 7.85 | 16,400 | 9.82 | 8.18 | - |
31/03/68
|
7.95 | 8.00 unread messages | +0.05 | 8.00 | 7.95 | 4,800 | 9.88 | 8.13 | - |
28/03/68
|
8.00 | 7.95 unread messages | -0.05 | 8.00 | 7.95 | 4,200 | 9.82 | 8.18 | - |
27/03/68
|
8.00 | 8.00 unread messages | -0.05 | 8.00 | 7.95 | 3,600 | 9.88 | 8.13 | - |
26/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.94 | 8.07 | - |
25/03/68
|
8.00 | 8.05 unread messages | +0.05 | 8.05 | 8.00 | 7,400 | 9.94 | 8.07 | - |
24/03/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 6,700 | 9.88 | 8.13 | - |
21/03/68
|
8.10 | 8.00 unread messages | -0.10 | 8.10 | 7.80 | 4,900 | 9.88 | 8.13 | - |
20/03/68
|
8.00 | 8.10 unread messages | +0.20 | 8.10 | 8.00 | 1,300 | 10.00 | 8.02 | - |
19/03/68
|
8.05 | 7.90 unread messages | -0.15 | 8.10 | 7.90 | 71,300 | 9.76 | 8.23 | - |
18/03/68
|
8.30 | 8.05 unread messages | -0.20 | 8.30 | 7.95 | 17,500 | 9.94 | 8.07 | - |
17/03/68
|
8.25 | 8.25 unread messages | 0.00 | 8.35 | 8.25 | 10,000 | 10.19 | 7.88 | - |
14/03/68
|
8.25 | 8.25 unread messages | 0.00 | 8.30 | 8.25 | 3,000 | 10.19 | 7.88 | - |
13/03/68
|
8.25 | 8.25 unread messages | +0.05 | 8.25 | 8.25 | 500 | 10.19 | 7.88 | - |
12/03/68
|
8.25 | 8.20 unread messages | -0.05 | 8.25 | 8.20 | 3,900 | 10.13 | 7.93 | - |
11/03/68
|
8.20 | 8.25 unread messages | 0.00 | 8.30 | 8.20 | 5,600 | 10.19 | 7.88 | - |
10/03/68
|
8.35 | 8.25 unread messages | -0.05 | 8.35 | 8.20 | 129,200 | 10.19 | 7.88 | - |
07/03/68
|
8.30 | 8.30 unread messages | -0.05 | 8.35 | 8.30 | 13,400 | 10.25 | 7.83 | - |
06/03/68
|
8.35 | 8.35 unread messages | -0.20 | 8.40 | 8.35 | 127,800 | 10.31 | 7.78 | - |
05/03/68
|
8.40 | 8.55 unread messages | +0.10 | 8.55 | 8.40 | 73,400 | 10.56 | 7.60 | - |
04/03/68
|
8.40 | 8.45 unread messages | -0.10 | 8.45 | 8.40 | 12,300 | 10.44 | 7.69 | - |
03/03/68
|
8.40 | 8.55 unread messages | +0.15 | 8.55 | 8.35 | 33,200 | 10.56 | 7.60 | - |
28/02/68
|
8.60 | 8.40 unread messages | -0.30 | 8.60 | 8.40 | 50,900 | 10.38 | 7.74 | - |
27/02/68
|
8.60 | 8.70 unread messages | -0.05 | 8.85 | 8.50 | 46,600 | 10.75 | 7.47 | - |
26/02/68
|
8.50 | 8.75 unread messages | +0.25 | 8.80 | 8.50 | 1,000 | 10.81 | 7.43 | - |
25/02/68
|
8.55 | 8.50 unread messages | -0.05 | 8.55 | 8.50 | 15,900 | 10.50 | 7.65 | - |
24/02/68
|
8.65 | 8.55 unread messages | -0.10 | 8.65 | 8.55 | 4,300 | 10.56 | 7.60 | - |
21/02/68
|
8.70 | 8.65 unread messages | -0.05 | 8.70 | 8.60 | 75,500 | 10.68 | 7.51 | - |
20/02/68
|
8.70 | 8.70 unread messages | +0.05 | 8.75 | 8.60 | 47,800 | 10.75 | 5.52 | - |
19/02/68
|
8.75 | 8.65 unread messages | -0.10 | 8.75 | 8.60 | 54,000 | 13.03 | 5.55 | - |
18/02/68
|
8.80 | 8.75 unread messages | -0.05 | 8.85 | 8.65 | 22,200 | 13.19 | 5.49 | - |
17/02/68
|
8.80 | 8.80 unread messages | 0.00 | 8.80 | 8.70 | 17,700 | 13.26 | 5.45 | - |
14/02/68
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 34,000 | 13.26 | 5.45 | - |
13/02/68
|
8.85 | 8.80 unread messages | -0.05 | 8.90 | 8.80 | 25,400 | 13.26 | 5.45 | - |
11/02/68
|
8.90 | 8.85 unread messages | 0.00 | 8.90 | 8.80 | 27,200 | 13.34 | 5.42 | - |
10/02/68
|
8.80 | 8.85 unread messages | -0.05 | 8.85 | 8.80 | 3,300 | 13.34 | 5.42 | - |
07/02/68
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.80 | 12,100 | 13.41 | 5.39 | - |
06/02/68
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.90 | 6,200 | 13.41 | 5.39 | - |
05/02/68
|
9.00 | 8.90 unread messages | 0.00 | 9.00 | 8.90 | 39,300 | 13.41 | 5.39 | - |
04/02/68
|
9.00 | 8.90 unread messages | -0.05 | 9.00 | 8.90 | 9,700 | 13.41 | 5.39 | - |
03/02/68
|
9.05 | 8.95 unread messages | -0.10 | 9.05 | 8.95 | 17,800 | 13.49 | 5.36 | - |
31/01/68
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 9.05 | 2,700 | 13.64 | 5.30 | - |
30/01/68
|
9.10 | 9.05 unread messages | 0.00 | 9.10 | 9.05 | 1,100 | 13.64 | 5.30 | - |
29/01/68
|
9.10 | 9.05 unread messages | -0.05 | 9.10 | 9.05 | 36,900 | 13.64 | 5.30 | - |
28/01/68
|
9.05 | 9.10 unread messages | +0.10 | 9.15 | 9.05 | 6,400 | 13.71 | 5.27 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.56 | 5.33 | - |
24/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.56 | 5.33 | - |
23/01/68
|
8.90 | 9.00 unread messages | 0.00 | 9.00 | 8.90 | 10,800 | 13.56 | 5.33 | - |
22/01/68
|
9.05 | 9.00 unread messages | -0.20 | 9.20 | 9.00 | 21,900 | 13.56 | 5.33 | - |
21/01/68
|
9.20 | 9.20 unread messages | +0.10 | 9.20 | 9.10 | 12,100 | 13.86 | 5.22 | - |
20/01/68
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 9.05 | 1,200 | 13.71 | 5.27 | - |
17/01/68
|
9.10 | 9.05 unread messages | 0.00 | 9.10 | 9.05 | 5,800 | 13.64 | 5.30 | - |
16/01/68
|
9.10 | 9.05 unread messages | 0.00 | 9.10 | 9.05 | 15,800 | 13.64 | 5.30 | - |
15/01/68
|
9.05 | 9.05 unread messages | -0.25 | 9.15 | 9.05 | 25,500 | 13.64 | 5.30 | - |
14/01/68
|
9.30 | 9.30 unread messages | 0.00 | 9.30 | 9.30 | 5,000 | 14.01 | 5.16 | - |
13/01/68
|
9.25 | 9.30 unread messages | +0.05 | 9.30 | 8.80 | 12,700 | 14.01 | 5.16 | - |
10/01/68
|
9.20 | 9.25 unread messages | 0.00 | 9.25 | 9.20 | 3,500 | 13.94 | 5.19 | - |
09/01/68
|
9.30 | 9.25 unread messages | 0.00 | 9.30 | 8.90 | 10,200 | 13.94 | 5.19 | - |
08/01/68
|
9.20 | 9.25 unread messages | +0.05 | 9.25 | 9.15 | 15,700 | 13.94 | 5.19 | - |
07/01/68
|
9.20 | 9.20 unread messages | 0.00 | 9.25 | 9.20 | 3,200 | 13.86 | 5.22 | - |
06/01/68
|
9.20 | 9.20 unread messages | -0.05 | 9.25 | 9.20 | 8,100 | 13.86 | 5.22 | - |
03/01/68
|
9.25 | 9.25 unread messages | 0.00 | 9.25 | 9.20 | 10,400 | 13.94 | 5.19 | - |
02/01/68
|
9.30 | 9.25 unread messages | -0.05 | 9.30 | 9.25 | 1,200 | 13.94 | 5.19 | - |