ราคาหุ้นย้อนหลัง ONSENS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
1.38 | 1.33 unread messages | -0.04 | 1.39 | 1.31 | 7,102,900 | 22.59 | 0.00 | - |
03/12/68
|
1.39 | 1.37 unread messages | -0.03 | 1.39 | 1.32 | 9,871,000 | 23.27 | 0.00 | - |
02/12/68
|
1.39 | 1.40 unread messages | +0.03 | 1.45 | 1.38 | 14,133,800 | 23.77 | 0.00 | - |
01/12/68
|
1.44 | 1.37 unread messages | -0.07 | 1.44 | 1.34 | 9,769,500 | 23.27 | 0.00 | - |
28/11/68
|
1.32 | 1.44 unread messages | +0.13 | 1.44 | 1.31 | 13,973,900 | 24.45 | 0.00 | - |
27/11/68
|
1.37 | 1.31 unread messages | -0.01 | 1.43 | 1.31 | 22,383,600 | 22.25 | 0.00 | - |
26/11/68
|
1.30 | 1.32 unread messages | 0.00 | 1.33 | 1.28 | 9,245,100 | 22.42 | 0.00 | - |
25/11/68
|
1.13 | 1.32 unread messages | +0.20 | 1.36 | 1.11 | 34,306,600 | 22.42 | 0.00 | - |
24/11/68
|
1.18 | 1.12 unread messages | -0.05 | 1.19 | 1.11 | 7,664,800 | 19.02 | 0.00 | - |
21/11/68
|
1.24 | 1.17 unread messages | -0.06 | 1.27 | 1.17 | 9,619,900 | 19.87 | 0.00 | - |
20/11/68
|
1.23 | 1.23 unread messages | -0.01 | 1.25 | 1.20 | 5,647,200 | 20.89 | 0.00 | - |
19/11/68
|
1.12 | 1.24 unread messages | +0.13 | 1.32 | 1.12 | 28,635,700 | 21.06 | 0.00 | - |
18/11/68
|
1.14 | 1.11 unread messages | -0.04 | 1.18 | 1.11 | 2,567,300 | 18.85 | 0.00 | - |
17/11/68
|
1.11 | 1.15 unread messages | +0.05 | 1.16 | 1.06 | 6,090,600 | 19.53 | 0.00 | - |
14/11/68
|
1.14 | 1.10 unread messages | -0.04 | 1.14 | 1.10 | 998,100 | 15.67 | 0.00 | - |
13/11/68
|
1.15 | 1.14 unread messages | 0.00 | 1.16 | 1.13 | 1,158,500 | 16.24 | 0.00 | - |
12/11/68
|
1.21 | 1.14 unread messages | -0.06 | 1.21 | 1.13 | 1,642,400 | 16.24 | 0.00 | - |
11/11/68
|
1.21 | 1.20 unread messages | 0.00 | 1.24 | 1.19 | 2,707,000 | 17.10 | 0.00 | - |
10/11/68
|
1.21 | 1.20 unread messages | -0.02 | 1.24 | 1.19 | 2,920,300 | 17.10 | 0.00 | - |
07/11/68
|
1.22 | 1.22 unread messages | -0.01 | 1.29 | 1.20 | 5,396,800 | 17.38 | 0.00 | - |
06/11/68
|
1.21 | 1.23 unread messages | +0.03 | 1.30 | 1.19 | 11,125,000 | 17.52 | 0.00 | - |
05/11/68
|
1.25 | 1.20 unread messages | -0.04 | 1.27 | 1.16 | 7,929,800 | 17.10 | 0.00 | - |
04/11/68
|
1.26 | 1.24 unread messages | -0.03 | 1.28 | 1.22 | 1,666,300 | 17.67 | 0.00 | - |
03/11/68
|
1.35 | 1.27 unread messages | -0.07 | 1.36 | 1.26 | 2,646,000 | 18.09 | 0.00 | - |
31/10/68
|
1.37 | 1.34 unread messages | -0.03 | 1.42 | 1.34 | 2,818,200 | 19.09 | 0.00 | - |
30/10/68
|
1.39 | 1.37 unread messages | -0.01 | 1.42 | 1.36 | 2,596,900 | 19.52 | 0.00 | - |
29/10/68
|
1.39 | 1.38 unread messages | -0.01 | 1.43 | 1.36 | 4,619,200 | 19.66 | 0.00 | - |
28/10/68
|
1.47 | 1.39 unread messages | -0.06 | 1.52 | 1.35 | 5,523,200 | 19.80 | 0.00 | - |
27/10/68
|
1.53 | 1.45 unread messages | -0.08 | 1.55 | 1.45 | 2,673,500 | 20.66 | 0.00 | - |
24/10/68
|
1.57 | 1.53 unread messages | -0.03 | 1.57 | 1.51 | 2,271,200 | 21.80 | 0.00 | - |
22/10/68
|
1.52 | 1.56 unread messages | +0.05 | 1.61 | 1.50 | 11,836,100 | 22.23 | 0.00 | - |
21/10/68
|
1.53 | 1.51 unread messages | -0.01 | 1.55 | 1.49 | 3,405,400 | 21.51 | 0.00 | - |
20/10/68
|
1.61 | 1.52 unread messages | -0.07 | 1.63 | 1.50 | 5,615,300 | 21.66 | 0.00 | - |
17/10/68
|
1.70 | 1.59 unread messages | -0.14 | 1.72 | 1.59 | 12,602,100 | 22.65 | 0.00 | - |
16/10/68
|
1.67 | 1.73 unread messages | +0.10 | 1.73 | 1.65 | 18,771,400 | 24.65 | 0.00 | - |
15/10/68
|
1.63 | 1.63 unread messages | +0.03 | 1.67 | 1.62 | 7,077,800 | 23.22 | 0.00 | - |
14/10/68
|
1.79 | 1.60 unread messages | -0.20 | 1.79 | 1.60 | 13,609,000 | 22.80 | 0.00 | - |
10/10/68
|
1.87 | 1.80 unread messages | -0.09 | 1.88 | 1.80 | 16,597,300 | 25.65 | 0.00 | - |
09/10/68
|
1.84 | 1.89 unread messages | +0.07 | 1.90 | 1.81 | 46,880,300 | 26.93 | 0.00 | - |
08/10/68
|
1.99 | 1.82 unread messages | -0.22 | 2.00 | 1.80 | 56,583,500 | 25.93 | 0.00 | - |
07/10/68
|
2.60 | 2.04 unread messages | -0.01 | 2.74 | 2.04 | 246,203,700 | 29.07 | 0.00 | - |