ราคาหุ้นย้อนหลัง OGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
10.80 | 10.30 unread messages | -0.40 | 11.00 | 10.20 | 2,800 | -100.00 | 0.00 | - |
28/04/68
|
10.70 | 10.70 unread messages | -0.10 | 10.70 | 10.70 | 100 | -100.00 | 0.00 | - |
25/04/68
|
10.70 | 10.80 unread messages | +0.50 | 10.80 | 10.70 | 200 | -100.00 | 0.00 | - |
24/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
22/04/68
|
10.10 | 10.30 unread messages | +0.30 | 10.30 | 10.10 | 400 | -100.00 | 0.00 | - |
21/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
18/04/68
|
10.00 | 10.00 unread messages | +0.20 | 10.00 | 10.00 | 100 | -100.00 | 0.00 | - |
17/04/68
|
9.85 | 9.80 unread messages | -0.10 | 9.90 | 9.80 | 700 | -100.00 | 0.00 | - |
16/04/68
|
9.80 | 9.90 unread messages | +0.60 | 9.90 | 9.80 | 300 | -100.00 | 0.00 | - |
11/04/68
|
9.20 | 9.30 unread messages | 0.00 | 9.30 | 9.00 | 2,300 | -100.00 | 0.00 | - |
10/04/68
|
9.35 | 9.30 unread messages | -0.15 | 9.35 | 9.30 | 400 | -100.00 | 0.00 | - |
09/04/68
|
9.30 | 9.45 unread messages | 0.00 | 9.45 | 9.30 | 200 | -100.00 | 0.00 | - |
08/04/68
|
10.00 | 9.45 unread messages | -0.10 | 10.00 | 9.45 | 200 | -100.00 | 0.00 | - |
04/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
03/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
02/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
31/03/68
|
9.55 | 9.55 unread messages | -0.10 | 9.55 | 9.55 | 600 | -100.00 | 0.00 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
26/03/68
|
9.70 | 9.65 unread messages | -0.05 | 9.70 | 9.65 | 900 | -100.00 | 0.00 | - |
25/03/68
|
10.50 | 9.70 unread messages | -1.30 | 10.50 | 9.70 | 3,500 | -100.00 | 0.00 | - |
24/03/68
|
10.20 | 11.00 unread messages | +1.40 | 11.00 | 10.20 | 2,700 | -100.00 | 0.00 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
20/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
19/03/68
|
9.45 | 9.60 unread messages | +0.30 | 10.80 | 9.45 | 3,700 | -100.00 | 0.00 | - |
18/03/68
|
9.45 | 9.30 unread messages | 0.00 | 9.50 | 9.30 | 23,800 | -100.00 | 0.00 | - |
17/03/68
|
9.50 | 9.30 unread messages | -0.35 | 9.65 | 9.30 | 16,100 | -100.00 | 0.00 | - |
14/03/68
|
9.30 | 9.65 unread messages | +0.40 | 9.80 | 9.30 | 1,100 | -100.00 | 0.00 | - |
13/03/68
|
9.25 | 9.25 unread messages | 0.00 | 9.25 | 9.25 | 500 | -100.00 | 0.00 | - |
12/03/68
|
9.25 | 9.25 unread messages | -0.15 | 9.25 | 9.25 | 1,600 | -100.00 | 0.00 | - |
11/03/68
|
9.40 | 9.40 unread messages | +0.10 | 9.40 | 9.30 | 5,400 | -100.00 | 0.00 | - |
10/03/68
|
10.10 | 9.30 unread messages | -1.20 | 10.10 | 9.30 | 62,800 | -100.00 | 0.00 | - |
07/03/68
|
11.10 | 10.50 unread messages | -0.50 | 11.10 | 9.75 | 6,500 | -100.00 | 0.00 | - |
06/03/68
|
11.00 | 11.00 unread messages | +0.20 | 11.00 | 11.00 | 2,000 | -100.00 | 0.00 | - |
05/03/68
|
11.20 | 10.80 unread messages | +0.20 | 11.20 | 10.80 | 2,100 | -100.00 | 0.00 | - |
04/03/68
|
9.95 | 10.60 unread messages | +0.65 | 11.50 | 9.95 | 1,400 | -100.00 | 0.00 | - |
03/03/68
|
9.85 | 9.95 unread messages | +0.10 | 9.95 | 9.75 | 1,500 | -100.00 | 0.00 | - |
28/02/68
|
13.20 | 9.85 unread messages | -3.65 | 13.20 | 9.45 | 105,700 | -100.00 | 0.00 | - |
27/02/68
|
13.50 | 13.50 unread messages | -0.40 | 13.50 | 13.50 | 100 | -100.00 | 0.00 | - |
26/02/68
|
14.00 | 13.90 unread messages | +0.70 | 14.00 | 13.90 | 400 | -100.00 | 0.00 | - |
25/02/68
|
13.50 | 13.20 unread messages | -0.80 | 13.50 | 13.20 | 200 | -100.00 | 0.00 | - |
24/02/68
|
14.00 | 14.00 unread messages | 0.00 | 14.00 | 14.00 | 15,600 | -100.00 | 0.00 | - |
21/02/68
|
14.00 | 14.00 unread messages | +0.20 | 14.00 | 14.00 | 1,000 | -100.00 | 0.00 | - |
20/02/68
|
13.80 | 13.80 unread messages | -0.10 | 13.80 | 13.80 | 100 | -100.00 | 0.00 | - |
19/02/68
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.90 | 200 | -100.00 | 4.10 | - |
18/02/68
|
13.90 | 13.90 unread messages | +0.10 | 13.90 | 13.90 | 100 | -100.00 | 4.10 | - |
17/02/68
|
13.80 | 13.80 unread messages | +0.70 | 13.80 | 13.80 | 100 | -100.00 | 4.13 | - |
14/02/68
|
13.10 | 13.10 unread messages | -0.90 | 13.10 | 13.10 | 200 | -100.00 | 4.35 | - |
13/02/68
|
14.00 | 14.00 unread messages | 0.00 | 14.00 | 14.00 | 5,400 | -100.00 | 4.07 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.07 | - |
10/02/68
|
14.10 | 14.00 unread messages | -0.10 | 14.10 | 14.00 | 2,300 | -100.00 | 4.07 | - |
07/02/68
|
14.10 | 14.10 unread messages | +0.10 | 14.20 | 14.10 | 600 | -100.00 | 4.04 | - |
06/02/68
|
14.80 | 14.00 unread messages | -1.00 | 14.80 | 14.00 | 2,000 | -100.00 | 4.07 | - |
05/02/68
|
14.80 | 15.00 unread messages | -0.30 | 15.00 | 14.80 | 1,100 | -100.00 | 3.80 | - |
04/02/68
|
15.30 | 15.30 unread messages | -0.20 | 15.30 | 15.30 | 300 | -100.00 | 3.73 | - |
03/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.68 | - |
31/01/68
|
15.50 | 15.50 unread messages | 0.00 | 15.50 | 15.50 | 600 | -100.00 | 3.68 | - |
30/01/68
|
15.50 | 15.50 unread messages | -0.20 | 15.50 | 15.30 | 1,600 | -100.00 | 3.68 | - |
29/01/68
|
15.90 | 15.70 unread messages | -0.20 | 15.90 | 15.60 | 600 | -100.00 | 3.63 | - |
28/01/68
|
17.60 | 15.90 unread messages | -0.10 | 19.90 | 15.80 | 8,300 | -100.00 | 3.58 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.56 | - |
24/01/68
|
16.00 | 16.00 unread messages | 0.00 | 16.00 | 16.00 | 1,800 | -100.00 | 3.56 | - |
23/01/68
|
16.20 | 16.00 unread messages | -0.10 | 16.20 | 16.00 | 1,000 | -100.00 | 3.56 | - |
22/01/68
|
16.50 | 16.10 unread messages | +0.10 | 16.80 | 16.10 | 1,500 | -100.00 | 3.54 | - |
21/01/68
|
16.20 | 16.00 unread messages | -0.80 | 16.20 | 16.00 | 200 | -100.00 | 3.56 | - |
20/01/68
|
16.20 | 16.80 unread messages | +0.90 | 16.80 | 16.20 | 400 | -100.00 | 3.39 | - |
17/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.58 | - |
16/01/68
|
15.40 | 15.90 unread messages | -0.10 | 15.90 | 15.20 | 10,800 | -100.00 | 3.58 | - |
15/01/68
|
16.00 | 16.00 unread messages | 0.00 | 16.00 | 16.00 | 200 | -100.00 | 3.56 | - |
14/01/68
|
16.00 | 16.00 unread messages | 0.00 | 16.00 | 16.00 | 1,000 | -100.00 | 3.56 | - |
13/01/68
|
17.00 | 16.00 unread messages | -1.10 | 17.00 | 15.60 | 2,700 | -100.00 | 3.56 | - |
10/01/68
|
18.30 | 17.10 unread messages | -0.50 | 20.80 | 16.60 | 14,000 | -100.00 | 3.33 | - |
09/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.24 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.24 | - |
07/01/68
|
17.80 | 17.60 unread messages | 0.00 | 17.80 | 17.60 | 4,000 | -100.00 | 3.24 | - |
06/01/68
|
18.00 | 17.60 unread messages | -0.90 | 18.00 | 17.60 | 400 | -100.00 | 3.24 | - |
03/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.08 | - |
02/01/68
|
18.50 | 18.50 unread messages | +0.20 | 18.50 | 18.50 | 100 | -100.00 | 3.08 | - |