ราคาหุ้นย้อนหลัง OHTL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
320.00 | 320.00 unread messages | +10.00 | 320.00 | 320.00 | 100 | 11.50 | 0.00 | - |
28/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.14 | 0.00 | - |
25/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.14 | 0.00 | - |
24/04/68
|
330.00 | 310.00 unread messages | -17.00 | 330.00 | 310.00 | 800 | 11.14 | 0.00 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.75 | 0.00 | - |
22/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.75 | 0.00 | - |
21/04/68
|
327.00 | 327.00 unread messages | -3.00 | 327.00 | 327.00 | 200 | 11.75 | 0.00 | - |
18/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.86 | 0.00 | - |
17/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.86 | 0.00 | - |
16/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.86 | 0.00 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.86 | 0.00 | - |
10/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.86 | 0.00 | - |
09/04/68
|
330.00 | 330.00 unread messages | -14.00 | 330.00 | 330.00 | 100 | 11.86 | 0.00 | - |
08/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.37 | 0.00 | - |
04/04/68
|
340.00 | 344.00 unread messages | +6.00 | 348.00 | 340.00 | 4,100 | 12.37 | 0.00 | - |
03/04/68
|
338.00 | 338.00 unread messages | +21.00 | 338.00 | 338.00 | 2,500 | 12.15 | 0.00 | - |
02/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.39 | 0.00 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.39 | 0.00 | - |
31/03/68
|
317.00 | 317.00 unread messages | +1.00 | 317.00 | 317.00 | 200 | 11.39 | 0.00 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.36 | 0.00 | - |
27/03/68
|
338.00 | 316.00 unread messages | -7.00 | 338.00 | 316.00 | 2,100 | 11.36 | 0.00 | - |
26/03/68
|
323.00 | 323.00 unread messages | +1.00 | 323.00 | 323.00 | 100 | 11.61 | 0.00 | - |
25/03/68
|
340.00 | 322.00 unread messages | -18.00 | 340.00 | 322.00 | 700 | 11.57 | 0.00 | - |
24/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.22 | 0.00 | - |
21/03/68
|
330.00 | 340.00 unread messages | +10.00 | 344.00 | 330.00 | 4,200 | 12.22 | 0.00 | - |
20/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.86 | 0.00 | - |
19/03/68
|
320.00 | 330.00 unread messages | +14.00 | 330.00 | 320.00 | 800 | 11.86 | 0.00 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.36 | 0.00 | - |
17/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.36 | 0.00 | - |
14/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.36 | 0.00 | - |
13/03/68
|
318.00 | 316.00 unread messages | +3.00 | 320.00 | 316.00 | 4,100 | 11.36 | 0.00 | - |
12/03/68
|
312.00 | 313.00 unread messages | +8.00 | 313.00 | 312.00 | 1,000 | 11.25 | 0.00 | - |
11/03/68
|
305.00 | 305.00 unread messages | +6.00 | 305.00 | 305.00 | 100 | 10.96 | 0.00 | - |
10/03/68
|
299.00 | 299.00 unread messages | -4.00 | 305.00 | 299.00 | 700 | 10.75 | 0.00 | - |
07/03/68
|
302.00 | 303.00 unread messages | -2.00 | 303.00 | 298.00 | 800 | 10.89 | 0.00 | - |
06/03/68
|
307.00 | 305.00 unread messages | -4.00 | 307.00 | 305.00 | 200 | 10.96 | 0.00 | - |
05/03/68
|
318.00 | 309.00 unread messages | -9.00 | 320.00 | 308.00 | 2,800 | 11.11 | 0.00 | - |
04/03/68
|
316.00 | 318.00 unread messages | 0.00 | 318.00 | 316.00 | 1,000 | 11.43 | 0.00 | - |
03/03/68
|
318.00 | 318.00 unread messages | +15.00 | 318.00 | 318.00 | 100 | 11.43 | 0.00 | - |
28/02/68
|
309.00 | 303.00 unread messages | -9.00 | 309.00 | 303.00 | 400 | 10.89 | 0.00 | - |
27/02/68
|
312.00 | 312.00 unread messages | +4.00 | 312.00 | 312.00 | 100 | 11.21 | 0.00 | - |
26/02/68
|
315.00 | 308.00 unread messages | -12.00 | 315.00 | 308.00 | 5,700 | 11.07 | 0.00 | - |
25/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.60 | 0.00 | - |
24/02/68
|
342.00 | 320.00 unread messages | -22.00 | 342.00 | 320.00 | 3,900 | 13.60 | 0.00 | - |
21/02/68
|
339.00 | 342.00 unread messages | +4.00 | 342.00 | 339.00 | 1,000 | 14.53 | 0.00 | - |
20/02/68
|
316.00 | 338.00 unread messages | +3.00 | 342.00 | 316.00 | 1,800 | 14.36 | 0.00 | - |
19/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.24 | 0.00 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.24 | 0.00 | - |
17/02/68
|
335.00 | 335.00 unread messages | +15.00 | 335.00 | 335.00 | 100 | 14.24 | 0.00 | - |
14/02/68
|
320.00 | 320.00 unread messages | +10.00 | 320.00 | 320.00 | 500 | 13.60 | 0.00 | - |
13/02/68
|
310.00 | 310.00 unread messages | -6.00 | 310.00 | 310.00 | 100 | 13.17 | 0.00 | - |
11/02/68
|
316.00 | 316.00 unread messages | +4.00 | 316.00 | 316.00 | 300 | 13.43 | 0.00 | - |
10/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.26 | 0.00 | - |
07/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.26 | 0.00 | - |
06/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.26 | 0.00 | - |
05/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.26 | 0.00 | - |
04/02/68
|
312.00 | 312.00 unread messages | +2.00 | 312.00 | 312.00 | 100 | 13.26 | 0.00 | - |
03/02/68
|
312.00 | 310.00 unread messages | -4.00 | 318.00 | 300.00 | 1,100 | 13.17 | 0.00 | - |
31/01/68
|
317.00 | 314.00 unread messages | -24.00 | 317.00 | 314.00 | 200 | 13.34 | 0.00 | - |
30/01/68
|
318.00 | 338.00 unread messages | +9.00 | 338.00 | 318.00 | 200 | 14.36 | 0.00 | - |
29/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.98 | 0.00 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.98 | 0.00 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.98 | 0.00 | - |
24/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.98 | 0.00 | - |
23/01/68
|
325.00 | 329.00 unread messages | +9.00 | 329.00 | 324.00 | 400 | 13.98 | 0.00 | - |
22/01/68
|
320.00 | 320.00 unread messages | 0.00 | 320.00 | 320.00 | 100 | 13.60 | 0.00 | - |
21/01/68
|
320.00 | 320.00 unread messages | 0.00 | 320.00 | 320.00 | 100 | 13.60 | 0.00 | - |
20/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.60 | 0.00 | - |
17/01/68
|
312.00 | 320.00 unread messages | +2.00 | 320.00 | 312.00 | 400 | 13.60 | 0.00 | - |
16/01/68
|
322.00 | 318.00 unread messages | -6.00 | 322.00 | 311.00 | 600 | 13.51 | 0.00 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.77 | 0.00 | - |
14/01/68
|
328.00 | 324.00 unread messages | 0.00 | 328.00 | 321.00 | 700 | 13.77 | 0.00 | - |
13/01/68
|
333.00 | 324.00 unread messages | -13.00 | 333.00 | 320.00 | 800 | 13.77 | 0.00 | - |
10/01/68
|
330.00 | 337.00 unread messages | -1.00 | 337.00 | 330.00 | 300 | 14.32 | 0.00 | - |
09/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.36 | 0.00 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.36 | 0.00 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.36 | 0.00 | - |
06/01/68
|
338.00 | 338.00 unread messages | -2.00 | 338.00 | 338.00 | 100 | 14.36 | 0.00 | - |
03/01/68
|
340.00 | 340.00 unread messages | +10.00 | 340.00 | 340.00 | 100 | 14.45 | 0.00 | - |
02/01/68
|
341.00 | 330.00 unread messages | -25.00 | 341.00 | 330.00 | 1,100 | 14.02 | 0.00 | - |