ราคาหุ้นย้อนหลัง ONSENS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.17 | 1.17 unread messages | 0.00 | 1.17 | 1.14 | 703,400 | 25.84 | 1.62 | - |
16/03/69
|
1.17 | 1.17 unread messages | 0.00 | 1.18 | 1.14 | 539,000 | 25.84 | 1.62 | - |
13/03/69
|
1.18 | 1.17 unread messages | -0.02 | 1.18 | 1.13 | 381,900 | 25.84 | 1.62 | - |
12/03/69
|
1.19 | 1.19 unread messages | +0.02 | 1.21 | 1.16 | 2,803,700 | 26.28 | 1.60 | - |
11/03/69
|
1.20 | 1.17 unread messages | 0.00 | 1.20 | 1.17 | 1,887,400 | 25.84 | 1.62 | - |
10/03/69
|
1.14 | 1.17 unread messages | +0.02 | 1.21 | 1.13 | 1,898,100 | 25.84 | 1.62 | - |
09/03/69
|
1.07 | 1.15 unread messages | 0.00 | 1.15 | 1.07 | 669,400 | 25.39 | 1.65 | - |
06/03/69
|
1.13 | 1.15 unread messages | +0.02 | 1.15 | 1.10 | 467,700 | 25.39 | 1.65 | - |
05/03/69
|
1.13 | 1.13 unread messages | +0.02 | 1.13 | 1.07 | 1,107,100 | 24.95 | 1.68 | - |
04/03/69
|
1.04 | 1.11 unread messages | -0.01 | 1.11 | 1.00 | 2,363,500 | 24.51 | 1.71 | - |
02/03/69
|
1.19 | 1.12 unread messages | -0.12 | 1.19 | 1.08 | 4,846,200 | 24.73 | 1.70 | - |
27/02/69
|
1.29 | 1.24 unread messages | -0.02 | 1.29 | 1.24 | 4,863,300 | 27.38 | 1.53 | - |
26/02/69
|
1.24 | 1.26 unread messages | +0.04 | 1.30 | 1.23 | 13,528,200 | 21.40 | 0.00 | - |
25/02/69
|
1.21 | 1.22 unread messages | +0.01 | 1.24 | 1.20 | 4,837,700 | 20.72 | 0.00 | - |
24/02/69
|
1.20 | 1.21 unread messages | 0.00 | 1.23 | 1.19 | 2,530,900 | 20.55 | 0.00 | - |
23/02/69
|
1.23 | 1.21 unread messages | -0.01 | 1.24 | 1.16 | 4,179,100 | 20.55 | 0.00 | - |
20/02/69
|
1.23 | 1.22 unread messages | -0.01 | 1.23 | 1.18 | 4,960,700 | 20.72 | 0.00 | - |
19/02/69
|
1.22 | 1.23 unread messages | +0.01 | 1.25 | 1.19 | 9,175,900 | 20.89 | 0.00 | - |
18/02/69
|
1.22 | 1.22 unread messages | +0.01 | 1.23 | 1.18 | 5,839,000 | 20.72 | 0.00 | - |
17/02/69
|
1.23 | 1.21 unread messages | 0.00 | 1.24 | 1.17 | 9,816,600 | 20.55 | 0.00 | - |
16/02/69
|
1.10 | 1.21 unread messages | +0.12 | 1.21 | 1.10 | 15,815,100 | 20.55 | 0.00 | - |
13/02/69
|
1.07 | 1.09 unread messages | +0.02 | 1.12 | 1.06 | 6,128,100 | 18.51 | 0.00 | - |
12/02/69
|
1.06 | 1.07 unread messages | +0.02 | 1.07 | 1.04 | 1,196,300 | 18.17 | 0.00 | - |
11/02/69
|
1.09 | 1.05 unread messages | -0.04 | 1.09 | 1.04 | 2,847,400 | 17.83 | 0.00 | - |
10/02/69
|
1.03 | 1.09 unread messages | +0.07 | 1.11 | 1.02 | 6,886,000 | 18.51 | 0.00 | - |
09/02/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 2,091,300 | 17.32 | 0.00 | - |
06/02/69
|
1.03 | 1.02 unread messages | 0.00 | 1.04 | 1.02 | 984,900 | 17.32 | 0.00 | - |
05/02/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 924,500 | 17.32 | 0.00 | - |
04/02/69
|
1.03 | 1.02 unread messages | -0.01 | 1.04 | 1.02 | 1,821,300 | 17.32 | 0.00 | - |
03/02/69
|
1.04 | 1.03 unread messages | 0.00 | 1.07 | 1.02 | 1,691,400 | 17.49 | 0.00 | - |
02/02/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 400,000 | 17.49 | 0.00 | - |
30/01/69
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.03 | 262,200 | 17.49 | 0.00 | - |
29/01/69
|
1.05 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 190,300 | 17.49 | 0.00 | - |
28/01/69
|
1.06 | 1.04 unread messages | -0.01 | 1.06 | 1.04 | 529,700 | 17.66 | 0.00 | - |
27/01/69
|
1.03 | 1.05 unread messages | +0.03 | 1.08 | 1.02 | 3,353,300 | 17.83 | 0.00 | - |
26/01/69
|
1.07 | 1.02 unread messages | -0.05 | 1.07 | 1.00 | 3,161,500 | 17.32 | 0.00 | - |
23/01/69
|
1.09 | 1.07 unread messages | 0.00 | 1.11 | 1.05 | 1,764,000 | 18.17 | 0.00 | - |
22/01/69
|
1.13 | 1.07 unread messages | -0.04 | 1.15 | 1.07 | 6,689,100 | 18.17 | 0.00 | - |
21/01/69
|
1.03 | 1.11 unread messages | +0.09 | 1.12 | 1.01 | 5,411,600 | 18.85 | 0.00 | - |
20/01/69
|
1.03 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 559,000 | 17.32 | 0.00 | - |
19/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.03 | 1.01 | 534,200 | 17.49 | 0.00 | - |
16/01/69
|
1.02 | 1.03 unread messages | +0.01 | 1.05 | 1.01 | 1,185,300 | 17.49 | 0.00 | - |
15/01/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 986,100 | 17.32 | 0.00 | - |
14/01/69
|
1.02 | 1.01 unread messages | -0.01 | 1.06 | 1.01 | 1,102,500 | 17.15 | 0.00 | - |
13/01/69
|
1.04 | 1.02 unread messages | -0.02 | 1.06 | 1.01 | 1,114,300 | 17.32 | 0.00 | - |
12/01/69
|
1.08 | 1.04 unread messages | -0.04 | 1.09 | 1.03 | 1,110,700 | 17.66 | 0.00 | - |
09/01/69
|
1.11 | 1.08 unread messages | -0.03 | 1.11 | 1.08 | 1,068,900 | 18.34 | 0.00 | - |
08/01/69
|
1.11 | 1.11 unread messages | 0.00 | 1.12 | 1.10 | 589,000 | 18.85 | 0.00 | - |
07/01/69
|
1.12 | 1.11 unread messages | 0.00 | 1.13 | 1.10 | 578,000 | 18.85 | 0.00 | - |
06/01/69
|
1.14 | 1.11 unread messages | -0.03 | 1.14 | 1.11 | 707,000 | 18.85 | 0.00 | - |
05/01/69
|
1.12 | 1.14 unread messages | +0.04 | 1.16 | 1.10 | 2,423,100 | 19.36 | 0.00 | - |