ราคาหุ้นย้อนหลัง MVP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.53 | 0.52 unread messages | -0.02 | 0.54 | 0.51 | 925,200 | -100.00 | 0.00 | - |
28/04/68
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 73,500 | -100.00 | 0.00 | - |
25/04/68
|
0.55 | 0.54 unread messages | +0.01 | 0.56 | 0.53 | 567,200 | -100.00 | 0.00 | - |
24/04/68
|
0.56 | 0.53 unread messages | -0.02 | 0.56 | 0.53 | 476,900 | -100.00 | 0.00 | - |
23/04/68
|
0.55 | 0.55 unread messages | 0.00 | 0.58 | 0.55 | 1,359,500 | -100.00 | 0.00 | - |
22/04/68
|
0.53 | 0.55 unread messages | +0.02 | 0.57 | 0.53 | 2,327,800 | -100.00 | 0.00 | - |
21/04/68
|
0.52 | 0.53 unread messages | +0.01 | 0.59 | 0.52 | 2,207,900 | -100.00 | 0.00 | - |
18/04/68
|
0.51 | 0.52 unread messages | +0.02 | 0.54 | 0.51 | 497,500 | -100.00 | 0.00 | - |
17/04/68
|
0.49 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 305,700 | -100.00 | 0.00 | - |
16/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 255,100 | -100.00 | 0.00 | - |
11/04/68
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.47 | 332,400 | -100.00 | 0.00 | - |
10/04/68
|
0.45 | 0.48 unread messages | +0.04 | 0.49 | 0.45 | 569,200 | -100.00 | 0.00 | - |
09/04/68
|
0.42 | 0.44 unread messages | 0.00 | 0.44 | 0.42 | 509,500 | -100.00 | 0.00 | - |
08/04/68
|
0.47 | 0.44 unread messages | -0.05 | 0.49 | 0.42 | 894,400 | -100.00 | 0.00 | - |
04/04/68
|
0.52 | 0.49 unread messages | -0.04 | 0.52 | 0.49 | 908,100 | -100.00 | 0.00 | - |
03/04/68
|
0.50 | 0.53 unread messages | +0.04 | 0.61 | 0.50 | 6,221,400 | -100.00 | 0.00 | - |
02/04/68
|
0.50 | 0.49 unread messages | -0.02 | 0.51 | 0.48 | 947,100 | -100.00 | 0.00 | - |
01/04/68
|
0.51 | 0.51 unread messages | +0.02 | 0.52 | 0.50 | 446,000 | -100.00 | 0.00 | - |
31/03/68
|
0.50 | 0.49 unread messages | -0.02 | 0.52 | 0.48 | 1,073,100 | -100.00 | 0.00 | - |
28/03/68
|
0.54 | 0.51 unread messages | -0.04 | 0.54 | 0.50 | 1,600,600 | -100.00 | 0.00 | - |
27/03/68
|
0.60 | 0.55 unread messages | -0.06 | 0.61 | 0.54 | 4,884,900 | -100.00 | 0.00 | - |
26/03/68
|
0.67 | 0.61 unread messages | -0.04 | 0.67 | 0.61 | 9,919,700 | -100.00 | 0.00 | - |
25/03/68
|
0.63 | 0.65 unread messages | +0.08 | 0.70 | 0.63 | 33,982,900 | -100.00 | 0.00 | - |
24/03/68
|
0.52 | 0.57 unread messages | +0.07 | 0.62 | 0.51 | 6,020,700 | -100.00 | 0.00 | - |
21/03/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 265,000 | -100.00 | 0.00 | - |
20/03/68
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 124,200 | -100.00 | 0.00 | - |
19/03/68
|
0.50 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 178,000 | -100.00 | 0.00 | - |
18/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 61,200 | -100.00 | 0.00 | - |
17/03/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 17,900 | -100.00 | 0.00 | - |
14/03/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 90,400 | -100.00 | 0.00 | - |
13/03/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.47 | 743,700 | -100.00 | 0.00 | - |
12/03/68
|
0.53 | 0.50 unread messages | -0.03 | 0.53 | 0.50 | 413,100 | -100.00 | 0.00 | - |
11/03/68
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.51 | 421,800 | -100.00 | 0.00 | - |
10/03/68
|
0.52 | 0.53 unread messages | +0.01 | 0.55 | 0.52 | 524,100 | -100.00 | 0.00 | - |
07/03/68
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 73,900 | -100.00 | 0.00 | - |
06/03/68
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 279,100 | -100.00 | 0.00 | - |
05/03/68
|
0.50 | 0.52 unread messages | -0.01 | 0.52 | 0.50 | 570,100 | -100.00 | 0.00 | - |
04/03/68
|
0.50 | 0.53 unread messages | +0.03 | 0.53 | 0.49 | 536,300 | -100.00 | 0.00 | - |
03/03/68
|
0.52 | 0.50 unread messages | -0.01 | 0.53 | 0.50 | 656,900 | -100.00 | 0.00 | - |
28/02/68
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 370,000 | -100.00 | 0.00 | - |
27/02/68
|
0.52 | 0.51 unread messages | -0.02 | 0.52 | 0.50 | 824,400 | -100.00 | 0.00 | - |
26/02/68
|
0.53 | 0.53 unread messages | 0.00 | 0.53 | 0.50 | 540,200 | -100.00 | 0.00 | - |
25/02/68
|
0.54 | 0.53 unread messages | -0.02 | 0.54 | 0.52 | 401,000 | -100.00 | 0.00 | - |
24/02/68
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.50 | 435,600 | -100.00 | 0.00 | - |
21/02/68
|
0.53 | 0.56 unread messages | +0.03 | 0.56 | 0.51 | 434,400 | -100.00 | 0.00 | - |
20/02/68
|
0.51 | 0.53 unread messages | +0.01 | 0.54 | 0.51 | 287,800 | -100.00 | 0.00 | - |
19/02/68
|
0.55 | 0.52 unread messages | -0.02 | 0.55 | 0.52 | 132,200 | -100.00 | 0.00 | - |
18/02/68
|
0.52 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 334,500 | -100.00 | 0.00 | - |
17/02/68
|
0.49 | 0.53 unread messages | +0.04 | 0.53 | 0.47 | 479,000 | -100.00 | 0.00 | - |
14/02/68
|
0.51 | 0.49 unread messages | -0.02 | 0.52 | 0.49 | 152,100 | -100.00 | 0.00 | - |
13/02/68
|
0.53 | 0.51 unread messages | -0.02 | 0.53 | 0.48 | 547,300 | -100.00 | 0.00 | - |
11/02/68
|
0.51 | 0.53 unread messages | +0.02 | 0.53 | 0.51 | 139,100 | -100.00 | 0.00 | - |
10/02/68
|
0.52 | 0.51 unread messages | -0.03 | 0.52 | 0.50 | 268,400 | -100.00 | 0.00 | - |
07/02/68
|
0.51 | 0.54 unread messages | +0.02 | 0.54 | 0.49 | 561,500 | -100.00 | 0.00 | - |
06/02/68
|
0.52 | 0.52 unread messages | -0.02 | 0.52 | 0.49 | 526,000 | -100.00 | 0.00 | - |
05/02/68
|
0.52 | 0.54 unread messages | 0.00 | 0.54 | 0.51 | 928,900 | -100.00 | 0.00 | - |
04/02/68
|
0.53 | 0.54 unread messages | +0.01 | 0.56 | 0.53 | 237,600 | -100.00 | 0.00 | - |
03/02/68
|
0.55 | 0.53 unread messages | -0.03 | 0.55 | 0.52 | 759,400 | -100.00 | 0.00 | - |
31/01/68
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 567,800 | -100.00 | 0.00 | - |
30/01/68
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 313,400 | -100.00 | 0.00 | - |
29/01/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 130,200 | -100.00 | 0.00 | - |
28/01/68
|
0.56 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 152,900 | -100.00 | 0.00 | - |
27/01/68
|
0.56 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 157,000 | -100.00 | 0.00 | - |
24/01/68
|
0.58 | 0.57 unread messages | +0.01 | 0.59 | 0.56 | 215,200 | -100.00 | 0.00 | - |
23/01/68
|
0.57 | 0.56 unread messages | -0.01 | 0.63 | 0.56 | 1,317,100 | -100.00 | 0.00 | - |
22/01/68
|
0.55 | 0.57 unread messages | +0.01 | 0.58 | 0.55 | 481,600 | -100.00 | 0.00 | - |
21/01/68
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 442,800 | -100.00 | 0.00 | - |
20/01/68
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.53 | 481,900 | -100.00 | 0.00 | - |
17/01/68
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 264,200 | -100.00 | 0.00 | - |
16/01/68
|
0.58 | 0.56 unread messages | -0.01 | 0.58 | 0.55 | 478,300 | -100.00 | 0.00 | - |
15/01/68
|
0.57 | 0.57 unread messages | 0.00 | 0.59 | 0.56 | 439,800 | -100.00 | 0.00 | - |
14/01/68
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.55 | 539,700 | -100.00 | 0.00 | - |
13/01/68
|
0.58 | 0.58 unread messages | +0.01 | 0.58 | 0.55 | 439,700 | -100.00 | 0.00 | - |
10/01/68
|
0.59 | 0.57 unread messages | -0.02 | 0.59 | 0.56 | 625,800 | -100.00 | 0.00 | - |
09/01/68
|
0.67 | 0.59 unread messages | -0.04 | 0.68 | 0.59 | 2,936,700 | -100.00 | 0.00 | - |
08/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.67 | 0.54 | 3,529,000 | -100.00 | 0.00 | - |
07/01/68
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 453,500 | -100.00 | 0.00 | - |
06/01/68
|
0.66 | 0.63 unread messages | -0.03 | 0.66 | 0.62 | 509,600 | -100.00 | 0.00 | - |
03/01/68
|
0.65 | 0.66 unread messages | +0.02 | 0.66 | 0.64 | 184,400 | -100.00 | 0.00 | - |
02/01/68
|
0.65 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 367,300 | -100.00 | 0.00 | - |