ราคาหุ้นย้อนหลัง NYT

  1. Home
  2. ราคาหุ้นย้อนหลัง NYT

ตาราง ราคาหุ้นย้อนหลัง

/

52 Week ต่ำสุด/สูงสุด

0

EV / EBITDA

วันที่ ราคาเปิด ราคาปิด เปลี่ยน สูงสุด ต่ำสุด ปริมาณ P/E YIELD BETA
04/12/68
2.962.96 +0.022.982.94487,9008.5314.19-
03/12/68
2.922.94 +0.042.982.921,645,1008.4714.29-
02/12/68
2.902.90 0.002.922.88724,9008.3514.48-
01/12/68
2.862.90 +0.042.902.86515,1008.3514.48-
28/11/68
2.922.86 0.002.962.863,536,5008.2414.69-
27/11/68
2.882.86 0.002.882.84392,1008.2414.69-
26/11/68
2.862.86 +0.022.862.84385,2008.2414.69-
25/11/68
2.842.84 0.002.862.84320,3008.1814.79-
24/11/68
2.822.84 +0.022.862.82489,0008.1814.79-
21/11/68
2.822.82 0.002.842.82953,9008.1214.89-
20/11/68
2.822.82 0.002.842.801,149,3008.1214.89-
19/11/68
2.842.82 -0.022.842.80945,5008.1214.89-
18/11/68
2.822.84 0.002.842.82864,6008.1814.79-
17/11/68
2.822.84 0.002.862.82156,7008.1814.79-
14/11/68
2.822.84 0.002.842.801,099,8008.1814.79-
13/11/68
2.842.84 +0.022.842.82281,5008.1814.79-
12/11/68
2.822.82 0.002.842.82157,4008.1214.89-
11/11/68
2.822.82 0.002.842.82348,3008.1214.89-
10/11/68
2.842.82 0.002.842.80589,2008.1214.89-
07/11/68
2.822.82 0.002.882.82902,5008.1214.89-
06/11/68
2.822.82 +0.022.842.80406,7008.1414.89-
05/11/68
2.842.80 -0.022.842.80930,1008.0915.00-
04/11/68
2.862.82 -0.022.862.82277,0008.1414.89-
03/11/68
2.862.84 0.002.862.82271,7008.2014.79-
31/10/68
2.862.84 0.002.862.84309,8008.2014.79-
30/10/68
2.822.84 +0.022.862.82434,3008.2014.79-
29/10/68
2.842.82 0.002.842.82220,6008.1414.89-
28/10/68
2.842.82 -0.022.862.801,126,7008.1414.89-
27/10/68
2.842.84 0.002.882.82637,6008.2014.79-
24/10/68
2.882.84 -0.022.902.841,972,5008.2014.79-
22/10/68
2.842.86 +0.022.902.841,164,3008.2614.69-
21/10/68
2.882.84 -0.022.902.84802,0008.2014.79-
20/10/68
2.862.86 0.002.902.86624,2008.2614.69-
17/10/68
2.882.86 -0.042.902.86735,9008.2614.69-
16/10/68
2.922.90 0.002.922.88984,1008.3814.48-
15/10/68
2.882.90 +0.022.902.88653,7008.3814.48-
14/10/68
2.922.88 -0.042.942.881,140,8008.3214.58-
10/10/68
2.942.92 -0.022.942.90601,1008.4314.38-
09/10/68
2.922.94 0.002.962.92395,2008.4914.29-
08/10/68
2.962.94 0.002.962.92537,4008.4914.29-
07/10/68
2.902.94 +0.042.942.90916,0008.4914.29-
06/10/68
2.922.90 -0.022.922.90367,0008.3814.48-
03/10/68
2.922.92 -0.022.942.90913,5008.4314.38-
02/10/68
2.962.94 0.002.962.901,515,7008.4914.29-
01/10/68
2.982.94 -0.043.002.941,074,5008.4914.29-
30/09/68
2.922.98 +0.063.042.923,339,4008.6114.09-
29/09/68
2.942.92 -0.022.942.90814,1008.4314.38-
26/09/68
2.962.94 0.002.962.94475,4008.4914.29-
25/09/68
2.922.94 +0.022.962.90427,7008.4914.29-
24/09/68
2.882.92 +0.042.942.88538,8008.4314.38-
23/09/68
2.922.88 -0.042.962.881,313,8008.3214.58-
22/09/68
3.002.92 -0.063.002.92765,0008.4314.38-
19/09/68
2.942.98 +0.043.002.941,255,0008.6114.09-
18/09/68
2.962.94 -0.042.982.921,281,1008.4914.29-
17/09/68
2.942.98 +0.043.002.941,310,8008.6114.09-
16/09/68
2.902.94 +0.042.982.881,994,4008.4914.29-
15/09/68
2.902.90 0.002.922.86661,8008.3814.48-
12/09/68
2.862.90 +0.042.902.86671,6008.3814.48-
11/09/68
2.902.86 -0.042.922.823,734,1008.2614.69-
10/09/68
2.962.90 -0.042.962.90901,5008.3814.48-
09/09/68
2.902.94 +0.062.942.881,064,9008.4914.29-
08/09/68
2.882.88 +0.022.922.86885,9008.3214.58-
05/09/68
2.842.86 +0.022.862.821,321,2008.2614.69-
04/09/68
2.862.84 0.002.862.82394,9008.2014.79-
03/09/68
2.862.84 -0.022.862.82647,9008.2014.79-
02/09/68
2.842.86 +0.022.862.82570,7008.2614.69-
01/09/68
2.842.84 0.002.862.84473,2008.2014.79-
29/08/68
2.862.84 0.002.882.82437,2008.2014.79-
28/08/68
2.842.84 0.002.862.84512,9008.2014.79-
27/08/68
2.862.84 -0.042.882.84579,7008.2014.79-
26/08/68
2.862.88 +0.022.882.86131,6008.3214.58-
22/08/68
2.882.88 0.002.902.86213,0008.3214.58-
21/08/68
2.882.88 0.002.902.86254,4008.3214.58-
20/08/68
2.842.88 +0.022.902.84687,8008.3214.58-
19/08/68
2.902.86 -0.022.902.84609,2008.2614.69-
18/08/68
2.902.88 -0.022.922.861,077,3008.3214.58-
15/08/68
2.942.90 -0.022.942.841,172,7008.3814.48-
14/08/68
2.942.92 -0.022.962.92589,6008.4314.38-
13/08/68
2.982.94 0.002.982.921,070,9008.4914.29-
08/08/68
2.902.94 +0.042.982.881,864,9008.4914.29-
07/08/68
2.882.90 0.002.902.841,360,0008.3014.48-
06/08/68
2.862.90 +0.042.902.841,156,5008.3014.48-
05/08/68
2.882.86 -0.022.902.821,590,0008.1914.69-
04/08/68
2.842.88 +0.042.902.84878,7008.2514.58-
01/08/68
2.842.84 0.002.882.82840,1008.1314.79-
31/07/68
2.842.84 +0.022.842.80900,9008.1314.79-
30/07/68
2.822.82 0.002.842.78714,9008.0714.89-
29/07/68
2.822.82 0.002.822.761,420,4008.0714.89-
25/07/68
2.842.82 -0.022.842.80998,9008.0714.89-
24/07/68
2.842.84 +0.022.842.80407,0008.1314.79-
23/07/68
2.822.82 +0.022.842.80896,5008.0714.89-
22/07/68
2.862.80 -0.062.882.801,394,0008.0215.00-
21/07/68
2.862.86 0.002.902.86448,7008.1914.69-
18/07/68
2.902.86 -0.022.922.86487,4008.1914.69-
17/07/68
2.882.88 0.002.902.86730,9008.2514.58-
16/07/68
2.902.88 0.002.922.84942,7008.2514.58-
15/07/68
2.822.88 +0.062.902.82814,6008.2514.58-
14/07/68
2.802.82 +0.022.842.78553,0008.0714.89-
11/07/68
2.762.80 +0.022.802.76621,6008.0215.00-
09/07/68
2.802.78 +0.022.802.76279,4007.9615.11-
08/07/68
2.802.76 -0.042.802.76483,6007.9015.22-
07/07/68
2.862.80 -0.042.862.80530,7008.0215.00-
04/07/68
2.842.84 +0.022.862.82545,0008.1314.79-
03/07/68
2.782.82 +0.042.822.74620,0008.0714.89-
02/07/68
2.782.78 +0.022.782.74393,4007.9615.11-
01/07/68
2.762.76 +0.022.782.74269,2007.9015.22-
30/06/68
2.742.74 0.002.762.72279,0007.8415.33-
27/06/68
2.742.74 0.002.762.70297,2007.8415.33-
26/06/68
2.742.74 0.002.762.70254,9007.8415.33-
25/06/68
2.742.74 -0.022.762.681,229,0007.8415.33-
24/06/68
2.682.76 +0.082.762.621,567,2007.9015.22-
23/06/68
2.702.68 -0.082.742.661,820,1007.6715.67-
20/06/68
2.762.76 -0.022.842.76788,3007.9015.22-
19/06/68
2.762.78 0.002.822.76798,6007.9615.11-
18/06/68
2.822.78 -0.062.842.781,220,6007.9615.11-
17/06/68
2.842.84 0.002.862.781,171,9008.1314.79-
16/06/68
2.842.84 0.002.862.84543,2008.1314.79-
13/06/68
2.902.84 -0.082.902.841,334,4008.1314.79-
12/06/68
2.902.92 +0.022.922.88604,6008.3614.38-
11/06/68
2.962.90 -0.042.962.90894,4008.3014.48-
10/06/68
2.962.94 -0.022.962.94498,1008.4214.29-
09/06/68
2.962.96 +0.022.982.94495,3008.4714.19-
06/06/68
2.982.94 -0.042.982.94437,2008.4214.29-
05/06/68
2.942.98 +0.042.982.94345,4008.5314.09-
04/06/68
3.002.94 -0.023.002.94840,8008.4214.29-
30/05/68
2.962.96 0.003.002.96519,4008.4714.19-
29/05/68
2.982.96 -0.023.002.941,862,7008.4714.19-
28/05/68
2.982.98 0.003.002.98348,3008.5314.09-
27/05/68
3.022.98 -0.043.022.98813,1008.5314.09-
26/05/68
2.983.02 +0.023.022.98781,3008.6513.91-
23/05/68
3.003.00 +0.023.022.98890,5008.5914.00-
22/05/68
2.982.98 0.003.002.98586,7008.5314.09-
21/05/68
3.022.98 -0.023.022.981,153,1008.5314.09-
20/05/68
3.023.00 0.003.043.00724,1008.5914.00-
19/05/68
3.003.00 0.003.022.98840,4008.5914.00-
16/05/68
3.003.00 -0.023.023.001,768,7008.5914.00-
14/05/68
3.083.04 -0.023.083.04665,7008.7013.82-
13/05/68
3.043.06 +0.023.083.042,057,2008.7613.73-
09/05/68
3.043.04 -0.023.083.023,486,4008.7013.82-
09/05/68
3.043.04 -0.023.083.023,486,4008.7013.82-
08/05/68
3.023.06 +0.063.083.002,287,6007.6213.73-
07/05/68
2.983.00 +0.023.022.983,913,2007.4714.00-
06/05/68
2.942.98 -0.403.002.948,254,8007.4214.09-
02/05/68
3.443.38 -0.063.463.3811,246,5008.4112.43-
30/04/68
3.443.44 +0.023.463.425,570,0008.5612.21-
29/04/68
3.423.42 -0.023.483.404,732,8008.5112.28-
28/04/68
3.423.44 +0.043.443.402,512,1008.5612.21-
25/04/68
3.383.40 +0.023.423.382,683,3008.4612.35-
24/04/68
3.403.38 -0.023.423.362,898,8008.4112.43-
23/04/68
3.463.40 -0.043.463.402,026,4008.4612.35-
22/04/68
3.423.44 +0.023.463.402,460,7008.5612.21-
21/04/68
3.423.42 0.003.463.384,916,3008.5112.28-
18/04/68
3.343.42 +0.063.423.343,071,3008.5112.28-
17/04/68
3.363.36 0.003.403.322,849,2008.3612.50-
16/04/68
3.303.36 +0.083.383.283,888,4008.3612.50-
11/04/68
3.283.28 -0.023.323.261,552,4008.1612.80-
10/04/68
3.283.30 +0.103.323.244,503,6008.2112.73-
09/04/68
3.163.20 +0.023.223.122,790,2007.9613.13-
08/04/68
3.283.18 -0.123.283.164,090,0007.9113.21-
04/04/68
3.363.30 -0.063.363.283,086,1008.2112.73-
03/04/68
3.323.36 0.003.383.322,135,5008.3612.50-
02/04/68
3.343.36 +0.043.363.34923,7008.3612.50-
01/04/68
3.343.32 0.003.363.321,460,9008.2612.65-
31/03/68
3.343.32 -0.023.343.321,739,1008.2612.65-
28/03/68
3.383.34 -0.043.383.302,085,8008.3112.57-
27/03/68
3.403.38 0.003.403.38671,9008.4112.43-
26/03/68
3.403.38 0.003.423.381,044,0008.4112.43-
25/03/68
3.383.38 0.003.423.361,372,1008.4112.43-
24/03/68
3.403.38 0.003.403.342,220,7008.4112.43-
21/03/68
3.423.38 -0.063.443.363,455,7008.4112.43-
20/03/68
3.403.44 +0.063.463.365,054,2008.5612.21-
19/03/68
3.343.38 +0.043.403.342,362,1008.4112.43-
18/03/68
3.303.34 +0.023.403.303,856,4008.3112.57-
17/03/68
3.323.32 0.003.323.30679,5008.2612.65-
14/03/68
3.303.32 +0.023.323.28996,6008.2612.65-
13/03/68
3.303.30 0.003.323.281,320,1008.2112.73-
12/03/68
3.363.30 -0.063.363.282,244,1008.2112.73-
11/03/68
3.283.36 +0.063.383.282,138,7008.3612.50-
10/03/68
3.283.30 0.003.363.282,202,2008.2112.73-
07/03/68
3.303.30 -0.023.323.282,157,3008.2112.73-
06/03/68
3.383.32 -0.063.383.282,330,7008.2612.65-
05/03/68
3.283.38 +0.103.403.283,281,9008.4112.43-
04/03/68
3.263.28 +0.023.283.241,114,0008.1612.80-
03/03/68
3.283.26 -0.043.303.242,893,1008.1112.88-
28/02/68
3.283.30 +0.023.303.243,215,2008.2112.73-
27/02/68
3.303.28 -0.023.343.282,313,3008.1612.80-
26/02/68
3.263.30 +0.023.343.262,376,7008.2112.73-
25/02/68
3.343.28 -0.063.343.262,993,3008.1612.80-
24/02/68
3.443.34 -0.063.443.342,461,5008.3112.57-
21/02/68
3.503.40 +0.223.523.3611,197,3008.4612.35-
20/02/68
3.183.18 0.003.243.141,732,9007.6011.32-
19/02/68
3.123.18 +0.083.183.121,390,6007.6011.32-
18/02/68
3.083.10 +0.063.123.04932,9007.4111.61-
17/02/68
3.003.04 +0.023.063.001,287,5007.2711.84-
14/02/68
3.043.02 +0.023.043.001,604,0007.2211.92-
13/02/68
3.063.00 -0.043.082.981,499,5007.1712.00-
11/02/68
3.003.04 +0.023.063.00897,9007.2711.84-
10/02/68
3.003.02 0.003.022.98580,1007.2211.92-