ราคาหุ้นย้อนหลัง OR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
12.10 | 12.30 unread messages | +0.10 | 12.40 | 12.10 | 21,112,700 | 13.06 | 4.88 | - |
29/04/69
|
11.90 | 12.20 unread messages | +0.30 | 12.30 | 11.90 | 38,458,300 | 12.95 | 4.92 | - |
28/04/69
|
12.20 | 11.90 unread messages | -0.30 | 12.30 | 11.90 | 20,657,700 | 12.63 | 5.04 | - |
27/04/69
|
11.90 | 12.20 unread messages | +0.30 | 12.30 | 11.90 | 28,890,100 | 12.95 | 4.92 | - |
24/04/69
|
11.90 | 11.90 unread messages | -0.10 | 12.00 | 11.80 | 9,468,500 | 12.63 | 5.04 | - |
23/04/69
|
12.10 | 12.00 unread messages | -0.10 | 12.20 | 11.90 | 17,189,500 | 12.74 | 5.00 | - |
22/04/69
|
12.10 | 12.10 unread messages | -0.10 | 12.20 | 12.10 | 6,177,400 | 12.85 | 4.96 | - |
21/04/69
|
12.40 | 12.20 unread messages | -0.10 | 12.40 | 12.10 | 14,412,900 | 12.95 | 4.92 | - |
20/04/69
|
12.10 | 12.30 unread messages | +0.30 | 12.40 | 12.10 | 17,405,200 | 13.06 | 4.88 | - |
17/04/69
|
12.10 | 12.00 unread messages | -0.10 | 12.20 | 12.00 | 4,099,700 | 12.74 | 5.00 | - |
10/04/69
|
12.20 | 12.20 unread messages | +0.10 | 12.30 | 12.10 | 14,960,800 | 12.95 | 4.92 | - |
09/04/69
|
12.70 | 12.10 unread messages | -0.60 | 12.70 | 12.00 | 48,517,500 | 12.85 | 4.96 | - |
08/04/69
|
12.70 | 12.70 unread messages | +0.20 | 12.80 | 12.60 | 24,418,300 | 13.48 | 4.72 | - |
07/04/69
|
12.30 | 12.50 unread messages | +0.20 | 12.70 | 12.20 | 36,848,300 | 13.27 | 4.80 | - |
03/04/69
|
12.90 | 12.30 unread messages | -0.60 | 13.00 | 12.30 | 59,053,800 | 13.06 | 4.88 | - |
02/04/69
|
12.90 | 12.90 unread messages | +0.10 | 13.00 | 12.80 | 29,887,800 | 13.69 | 4.65 | - |
01/04/69
|
13.20 | 12.80 unread messages | -0.30 | 13.20 | 12.60 | 61,098,900 | 13.59 | 4.69 | - |
31/03/69
|
12.40 | 13.10 unread messages | +0.80 | 13.10 | 12.30 | 64,388,500 | 13.91 | 4.58 | - |
30/03/69
|
12.20 | 12.30 unread messages | 0.00 | 12.40 | 12.20 | 18,338,200 | 13.06 | 4.88 | - |
27/03/69
|
12.30 | 12.30 unread messages | 0.00 | 12.60 | 12.20 | 55,387,300 | 13.06 | 4.88 | - |
26/03/69
|
11.80 | 12.30 unread messages | +0.90 | 12.40 | 11.50 | 161,305,000 | 13.06 | 4.88 | - |
25/03/69
|
11.30 | 11.40 unread messages | +0.20 | 11.50 | 11.20 | 22,162,400 | 12.10 | 5.26 | - |
24/03/69
|
11.20 | 11.20 unread messages | +0.10 | 11.20 | 11.10 | 7,700,500 | 11.89 | 5.36 | - |
23/03/69
|
11.20 | 11.10 unread messages | -0.20 | 11.20 | 11.10 | 16,912,100 | 11.78 | 5.41 | - |
20/03/69
|
11.30 | 11.30 unread messages | +0.20 | 11.40 | 11.10 | 15,295,700 | 12.00 | 5.31 | - |
19/03/69
|
11.30 | 11.10 unread messages | -0.20 | 11.50 | 11.10 | 26,178,200 | 11.78 | 5.41 | - |
18/03/69
|
11.70 | 11.30 unread messages | -0.40 | 11.80 | 11.30 | 45,525,500 | 12.00 | 5.31 | - |
17/03/69
|
11.30 | 11.70 unread messages | +0.60 | 11.80 | 11.20 | 61,059,300 | 12.42 | 5.13 | - |
16/03/69
|
11.20 | 11.10 unread messages | 0.00 | 11.30 | 11.10 | 24,468,100 | 11.78 | 5.41 | - |
13/03/69
|
11.20 | 11.10 unread messages | -0.20 | 11.30 | 11.00 | 34,080,900 | 11.78 | 5.41 | - |
12/03/69
|
11.00 | 11.30 unread messages | +0.20 | 11.40 | 11.00 | 22,658,500 | 12.00 | 5.31 | - |
11/03/69
|
11.20 | 11.10 unread messages | -0.10 | 11.40 | 11.10 | 31,087,600 | 11.78 | 5.41 | - |
10/03/69
|
11.40 | 11.20 unread messages | +0.10 | 11.50 | 11.10 | 33,446,300 | 11.89 | 5.36 | - |
09/03/69
|
10.80 | 11.10 unread messages | -0.20 | 11.30 | 10.40 | 84,726,000 | 11.78 | 5.41 | - |
06/03/69
|
11.10 | 11.30 unread messages | -0.10 | 11.40 | 11.10 | 50,929,700 | 12.00 | 5.31 | - |
05/03/69
|
12.00 | 11.40 unread messages | -0.40 | 12.10 | 11.10 | 92,780,700 | 12.10 | 5.26 | - |
04/03/69
|
11.60 | 11.80 unread messages | -0.60 | 12.00 | 11.10 | 103,255,200 | 12.53 | 5.08 | - |
02/03/69
|
13.10 | 12.40 unread messages | -1.00 | 13.30 | 12.30 | 81,166,400 | 13.16 | 4.84 | - |
27/02/69
|
13.60 | 13.40 unread messages | -0.20 | 13.70 | 13.40 | 47,697,200 | 14.23 | 4.48 | - |
26/02/69
|
13.70 | 13.60 unread messages | 0.00 | 13.80 | 13.60 | 28,241,000 | 14.44 | 4.41 | - |
25/02/69
|
13.70 | 13.60 unread messages | -0.10 | 13.80 | 13.50 | 32,162,500 | 14.44 | 4.41 | - |
24/02/69
|
13.80 | 13.70 unread messages | -0.20 | 13.80 | 13.50 | 43,450,400 | 14.54 | 4.38 | - |
23/02/69
|
14.10 | 13.90 unread messages | -0.50 | 14.30 | 13.70 | 34,231,200 | 14.76 | 4.32 | - |
20/02/69
|
14.70 | 14.40 unread messages | -0.30 | 14.80 | 14.30 | 43,039,100 | 15.29 | 4.17 | - |
19/02/69
|
14.80 | 14.70 unread messages | +0.20 | 14.90 | 14.60 | 88,771,200 | 15.61 | 4.08 | - |
18/02/69
|
14.50 | 14.50 unread messages | +0.30 | 14.70 | 14.30 | 70,113,900 | 15.39 | 4.14 | - |
17/02/69
|
14.20 | 14.20 unread messages | 0.00 | 14.30 | 14.00 | 31,997,800 | 15.07 | 4.23 | - |
16/02/69
|
14.20 | 14.20 unread messages | 0.00 | 14.30 | 14.10 | 14,675,500 | 15.07 | 4.23 | - |
13/02/69
|
14.30 | 14.20 unread messages | -0.10 | 14.40 | 14.10 | 33,441,100 | 15.07 | 4.23 | - |
12/02/69
|
14.10 | 14.30 unread messages | +0.30 | 14.30 | 14.10 | 59,978,500 | 15.18 | 4.20 | - |
11/02/69
|
14.10 | 14.00 unread messages | +0.10 | 14.50 | 14.00 | 70,594,700 | 14.86 | 4.29 | - |
10/02/69
|
14.20 | 13.90 unread messages | -0.30 | 14.20 | 13.80 | 36,141,500 | 13.64 | 2.88 | - |
09/02/69
|
14.10 | 14.20 unread messages | +0.40 | 14.30 | 13.80 | 43,640,000 | 13.94 | 2.82 | - |
06/02/69
|
13.70 | 13.80 unread messages | +0.10 | 13.90 | 13.70 | 10,227,700 | 13.55 | 2.90 | - |
05/02/69
|
13.60 | 13.70 unread messages | +0.20 | 13.90 | 13.40 | 40,608,100 | 13.45 | 2.92 | - |
04/02/69
|
13.50 | 13.50 unread messages | 0.00 | 13.70 | 13.50 | 19,430,400 | 13.25 | 2.96 | - |
03/02/69
|
13.40 | 13.50 unread messages | +0.10 | 13.80 | 13.30 | 37,930,700 | 13.25 | 2.96 | - |
02/02/69
|
13.40 | 13.40 unread messages | -0.20 | 13.50 | 13.20 | 21,599,500 | 13.15 | 2.99 | - |
30/01/69
|
13.30 | 13.60 unread messages | +0.20 | 13.60 | 13.30 | 25,393,900 | 13.35 | 2.94 | - |
29/01/69
|
13.90 | 13.40 unread messages | -0.50 | 14.00 | 13.40 | 46,859,100 | 13.15 | 2.99 | - |
28/01/69
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.70 | 38,300,300 | 13.64 | 2.88 | - |
27/01/69
|
14.30 | 14.00 unread messages | -0.40 | 14.50 | 14.00 | 33,575,300 | 13.74 | 2.86 | - |
26/01/69
|
15.00 | 14.40 unread messages | -0.80 | 15.30 | 14.20 | 50,362,900 | 14.14 | 2.78 | - |
23/01/69
|
15.30 | 15.20 unread messages | -0.10 | 15.50 | 15.10 | 14,626,200 | 14.92 | 2.63 | - |
22/01/69
|
15.50 | 15.30 unread messages | -0.30 | 15.60 | 15.10 | 26,498,300 | 15.02 | 2.61 | - |
21/01/69
|
14.60 | 15.60 unread messages | +1.10 | 15.60 | 14.50 | 70,891,100 | 15.31 | 2.56 | - |
20/01/69
|
14.30 | 14.50 unread messages | +0.30 | 14.60 | 14.20 | 34,649,600 | 14.23 | 2.76 | - |
19/01/69
|
14.20 | 14.20 unread messages | 0.00 | 14.40 | 14.00 | 18,801,500 | 13.94 | 2.82 | - |
16/01/69
|
13.70 | 14.20 unread messages | +0.50 | 14.30 | 13.60 | 40,189,800 | 13.94 | 2.82 | - |
15/01/69
|
13.40 | 13.70 unread messages | +0.20 | 13.70 | 13.40 | 12,828,600 | 13.45 | 2.92 | - |
14/01/69
|
13.60 | 13.50 unread messages | -0.20 | 13.70 | 13.40 | 13,904,200 | 13.25 | 2.96 | - |
13/01/69
|
13.80 | 13.70 unread messages | 0.00 | 14.00 | 13.50 | 16,962,000 | 13.45 | 2.92 | - |
12/01/69
|
13.70 | 13.70 unread messages | -0.10 | 13.90 | 13.70 | 11,337,600 | 13.45 | 2.92 | - |
09/01/69
|
13.70 | 13.80 unread messages | 0.00 | 14.00 | 13.70 | 12,648,000 | 13.55 | 2.90 | - |
08/01/69
|
13.50 | 13.80 unread messages | +0.10 | 13.90 | 13.50 | 26,196,000 | 13.55 | 2.90 | - |
07/01/69
|
13.10 | 13.70 unread messages | +0.60 | 13.70 | 13.10 | 23,123,600 | 13.45 | 2.92 | - |
06/01/69
|
13.50 | 13.10 unread messages | -0.40 | 13.60 | 13.00 | 15,261,500 | 12.86 | 3.05 | - |
05/01/69
|
13.30 | 13.50 unread messages | +0.20 | 13.60 | 13.30 | 15,295,400 | 13.25 | 2.96 | - |