ราคาหุ้นย้อนหลัง OKJ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
2.90 | 2.90 unread messages | +0.02 | 2.92 | 2.86 | 1 | -100.00 | 2.41 | - |
18/05/69
|
3.02 | 2.88 unread messages | -0.18 | 3.02 | 2.88 | 5 | -100.00 | 2.43 | - |
15/05/69
|
3.08 | 3.06 unread messages | -0.02 | 3.10 | 3.06 | 0 | 26.47 | 2.29 | - |
14/05/69
|
3.06 | 3.08 unread messages | +0.04 | 3.14 | 3.02 | 1,448,300 | 26.64 | 2.27 | - |
13/05/69
|
3.10 | 3.04 unread messages | -0.06 | 3.14 | 3.04 | 1,276,900 | 26.29 | 2.30 | - |
12/05/69
|
3.18 | 3.10 unread messages | -0.06 | 3.18 | 3.10 | 885,900 | 26.81 | 2.26 | - |
11/05/69
|
3.20 | 3.16 unread messages | -0.04 | 3.20 | 3.16 | 852,600 | 27.33 | 2.22 | - |
08/05/69
|
3.24 | 3.20 unread messages | -0.04 | 3.24 | 3.18 | 1,159,500 | 27.68 | 2.19 | - |
07/05/69
|
3.24 | 3.24 unread messages | -0.02 | 3.26 | 3.22 | 454,000 | 28.02 | 2.16 | - |
06/05/69
|
3.24 | 3.26 unread messages | +0.04 | 3.26 | 3.22 | 520,500 | 28.20 | 2.15 | - |
05/05/69
|
3.30 | 3.22 unread messages | -0.08 | 3.30 | 3.22 | 1,004,600 | 27.85 | 2.17 | - |
30/04/69
|
3.32 | 3.30 unread messages | -0.02 | 3.34 | 3.28 | 657,200 | 28.54 | 2.12 | - |
29/04/69
|
3.34 | 3.32 unread messages | -0.02 | 3.38 | 3.30 | 1,546,800 | 28.72 | 2.11 | - |
28/04/69
|
3.42 | 3.34 unread messages | -0.08 | 3.44 | 3.32 | 1,136,400 | 28.89 | 2.10 | - |
27/04/69
|
3.40 | 3.42 unread messages | +0.02 | 3.44 | 3.40 | 291,500 | 29.58 | 2.05 | - |
24/04/69
|
3.42 | 3.40 unread messages | 0.00 | 3.42 | 3.40 | 273,500 | 29.41 | 2.06 | - |
23/04/69
|
3.46 | 3.40 unread messages | -0.06 | 3.56 | 3.38 | 1,251,500 | 29.41 | 2.06 | - |
22/04/69
|
3.44 | 3.46 unread messages | +0.02 | 3.50 | 3.44 | 981,000 | 29.93 | 2.02 | - |
21/04/69
|
3.38 | 3.44 unread messages | +0.06 | 3.46 | 3.38 | 767,000 | 29.75 | 2.03 | - |
20/04/69
|
3.40 | 3.38 unread messages | -0.02 | 3.44 | 3.38 | 500,400 | 29.24 | 2.07 | - |
17/04/69
|
3.40 | 3.40 unread messages | 0.00 | 3.46 | 3.40 | 640,400 | 29.41 | 2.06 | - |
10/04/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 429,800 | 29.58 | 2.05 | - |
09/04/69
|
3.44 | 3.42 unread messages | 0.00 | 3.44 | 3.42 | 134,600 | 29.58 | 2.05 | - |
08/04/69
|
3.46 | 3.42 unread messages | -0.02 | 3.48 | 3.42 | 624,800 | 29.58 | 2.05 | - |
07/04/69
|
3.44 | 3.44 unread messages | 0.00 | 3.50 | 3.44 | 477,900 | 29.75 | 2.03 | - |
03/04/69
|
3.46 | 3.44 unread messages | 0.00 | 3.48 | 3.42 | 536,900 | 29.75 | 2.03 | - |
02/04/69
|
3.52 | 3.44 unread messages | -0.16 | 3.56 | 3.44 | 1,317,700 | 29.75 | 2.03 | - |
01/04/69
|
3.42 | 3.60 unread messages | +0.18 | 3.60 | 3.42 | 3,016,700 | 31.14 | 1.94 | - |
31/03/69
|
3.44 | 3.42 unread messages | -0.02 | 3.44 | 3.40 | 1,026,300 | 29.58 | 2.05 | - |
30/03/69
|
3.46 | 3.44 unread messages | -0.02 | 3.46 | 3.38 | 637,100 | 29.75 | 2.03 | - |
27/03/69
|
3.46 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 319,600 | 29.93 | 2.02 | - |
26/03/69
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.46 | 385,200 | 30.10 | 2.01 | - |
25/03/69
|
3.50 | 3.50 unread messages | +0.04 | 3.52 | 3.46 | 587,100 | 30.27 | 2.00 | - |
24/03/69
|
3.48 | 3.46 unread messages | -0.02 | 3.52 | 3.46 | 653,600 | 29.93 | 2.02 | - |
23/03/69
|
3.54 | 3.48 unread messages | -0.06 | 3.54 | 3.46 | 844,300 | 30.10 | 2.01 | - |
20/03/69
|
3.54 | 3.54 unread messages | 0.00 | 3.58 | 3.54 | 280,200 | 30.62 | 1.98 | - |
19/03/69
|
3.58 | 3.54 unread messages | -0.04 | 3.60 | 3.52 | 298,600 | 30.62 | 1.98 | - |
18/03/69
|
3.64 | 3.58 unread messages | -0.06 | 3.68 | 3.56 | 1,201,900 | 30.97 | 1.96 | - |
17/03/69
|
3.64 | 3.64 unread messages | 0.00 | 3.70 | 3.62 | 417,600 | 31.48 | 1.92 | - |
16/03/69
|
3.68 | 3.64 unread messages | -0.04 | 3.68 | 3.60 | 526,700 | 31.83 | 1.90 | - |
13/03/69
|
3.72 | 3.68 unread messages | -0.08 | 3.72 | 3.66 | 397,400 | 31.83 | 1.90 | - |
12/03/69
|
3.66 | 3.76 unread messages | +0.12 | 3.76 | 3.58 | 1,151,500 | 32.52 | 1.86 | - |
11/03/69
|
3.62 | 3.64 unread messages | +0.02 | 3.70 | 3.62 | 652,000 | 31.48 | 1.92 | - |
10/03/69
|
3.58 | 3.62 unread messages | +0.06 | 3.66 | 3.56 | 517,100 | 31.31 | 1.93 | - |
09/03/69
|
3.56 | 3.56 unread messages | -0.08 | 3.58 | 3.48 | 838,200 | 30.79 | 1.97 | - |
06/03/69
|
3.66 | 3.64 unread messages | -0.06 | 3.68 | 3.60 | 594,400 | 31.48 | 1.92 | - |
05/03/69
|
3.70 | 3.70 unread messages | +0.12 | 3.70 | 3.58 | 895,500 | 32.00 | 1.89 | - |
04/03/69
|
3.70 | 3.58 unread messages | -0.24 | 3.72 | 3.50 | 2,014,700 | 30.97 | 1.96 | - |
02/03/69
|
3.88 | 3.82 unread messages | -0.16 | 3.94 | 3.82 | 1,387,000 | 33.04 | 1.83 | - |
27/02/69
|
4.04 | 3.98 unread messages | -0.02 | 4.04 | 3.98 | 427,500 | 34.43 | 1.76 | - |
26/02/69
|
4.00 | 4.00 unread messages | +0.02 | 4.04 | 4.00 | 845,300 | 34.60 | 1.75 | - |
25/02/69
|
3.98 | 3.98 unread messages | 0.00 | 4.02 | 3.96 | 937,900 | 34.43 | 1.76 | - |
24/02/69
|
3.98 | 3.98 unread messages | -0.02 | 4.00 | 3.90 | 1,002,200 | 34.43 | 1.76 | - |
23/02/69
|
4.04 | 4.00 unread messages | -0.02 | 4.08 | 3.96 | 1,713,800 | 34.60 | 1.75 | - |
20/02/69
|
4.08 | 4.02 unread messages | -0.08 | 4.12 | 4.02 | 1,745,200 | 34.77 | 1.74 | - |
19/02/69
|
4.14 | 4.10 unread messages | -0.06 | 4.16 | 4.08 | 2,857,900 | 35.46 | 1.71 | - |
18/02/69
|
4.10 | 4.16 unread messages | +0.06 | 4.18 | 4.08 | 3,362,800 | 35.98 | 1.68 | - |
17/02/69
|
4.06 | 4.10 unread messages | +0.04 | 4.12 | 4.02 | 1,353,900 | 35.46 | 1.71 | - |
16/02/69
|
4.04 | 4.06 unread messages | +0.02 | 4.10 | 4.02 | 740,200 | 35.12 | 1.72 | - |
13/02/69
|
4.12 | 4.04 unread messages | -0.06 | 4.14 | 4.04 | 1,871,800 | 34.94 | 1.73 | - |
12/02/69
|
4.06 | 4.10 unread messages | +0.06 | 4.12 | 4.02 | 1,918,400 | 35.46 | 1.71 | - |
11/02/69
|
3.98 | 4.04 unread messages | +0.06 | 4.08 | 3.98 | 2,650,000 | 34.94 | 1.73 | - |
10/02/69
|
4.04 | 3.98 unread messages | -0.06 | 4.04 | 3.92 | 3,984,100 | 34.43 | 1.76 | - |
09/02/69
|
3.52 | 4.04 unread messages | -0.22 | 4.04 | 3.42 | 16,499,300 | 34.94 | 1.73 | - |
06/02/69
|
4.24 | 4.26 unread messages | +0.02 | 4.34 | 4.24 | 1,358,600 | 18.02 | 3.76 | - |
05/02/69
|
4.20 | 4.24 unread messages | +0.06 | 4.28 | 4.18 | 552,400 | 17.93 | 3.77 | - |
04/02/69
|
4.24 | 4.18 unread messages | -0.04 | 4.26 | 4.16 | 463,900 | 17.68 | 3.83 | - |
03/02/69
|
4.20 | 4.22 unread messages | +0.06 | 4.26 | 4.18 | 725,600 | 17.85 | 3.79 | - |
02/02/69
|
4.18 | 4.16 unread messages | -0.04 | 4.20 | 4.14 | 403,000 | 17.60 | 3.85 | - |
30/01/69
|
4.16 | 4.20 unread messages | +0.06 | 4.22 | 4.16 | 338,300 | 17.77 | 3.81 | - |
29/01/69
|
4.26 | 4.14 unread messages | -0.12 | 4.26 | 4.12 | 1,319,800 | 17.51 | 3.86 | - |
28/01/69
|
4.36 | 4.26 unread messages | -0.08 | 4.36 | 4.24 | 1,121,100 | 18.02 | 3.76 | - |
27/01/69
|
4.36 | 4.34 unread messages | -0.02 | 4.50 | 4.32 | 3,228,500 | 18.36 | 3.69 | - |
26/01/69
|
4.40 | 4.36 unread messages | -0.02 | 4.40 | 4.32 | 675,000 | 18.44 | 3.67 | - |
23/01/69
|
4.36 | 4.38 unread messages | +0.06 | 4.40 | 4.30 | 1,425,800 | 18.53 | 3.65 | - |
22/01/69
|
4.46 | 4.32 unread messages | -0.12 | 4.46 | 4.26 | 2,214,100 | 18.27 | 3.70 | - |
21/01/69
|
4.28 | 4.44 unread messages | +0.18 | 4.48 | 4.24 | 3,476,500 | 18.78 | 3.60 | - |
20/01/69
|
4.32 | 4.26 unread messages | -0.02 | 4.38 | 4.26 | 2,562,800 | 18.02 | 3.76 | - |
19/01/69
|
4.04 | 4.28 unread messages | +0.24 | 4.34 | 4.04 | 5,651,600 | 18.10 | 3.74 | - |
16/01/69
|
4.06 | 4.04 unread messages | 0.00 | 4.10 | 4.02 | 457,300 | 17.09 | 3.96 | - |
15/01/69
|
3.96 | 4.04 unread messages | +0.08 | 4.06 | 3.96 | 714,200 | 17.09 | 3.96 | - |
14/01/69
|
3.96 | 3.96 unread messages | 0.00 | 4.00 | 3.96 | 558,000 | 16.75 | 4.04 | - |
13/01/69
|
4.04 | 3.96 unread messages | -0.08 | 4.06 | 3.96 | 1,059,500 | 16.75 | 4.04 | - |
12/01/69
|
4.10 | 4.04 unread messages | -0.06 | 4.10 | 4.04 | 690,400 | 17.09 | 3.96 | - |
09/01/69
|
4.14 | 4.10 unread messages | -0.04 | 4.18 | 4.08 | 583,200 | 17.34 | 3.90 | - |
08/01/69
|
4.22 | 4.14 unread messages | -0.08 | 4.22 | 4.14 | 645,400 | 17.51 | 3.86 | - |
07/01/69
|
4.10 | 4.22 unread messages | +0.12 | 4.24 | 4.10 | 1,771,300 | 17.85 | 3.79 | - |
06/01/69
|
4.12 | 4.10 unread messages | -0.02 | 4.12 | 4.08 | 430,700 | 17.34 | 3.90 | - |
05/01/69
|
4.04 | 4.12 unread messages | +0.08 | 4.12 | 4.04 | 583,700 | 17.43 | 3.88 | - |