ราคาหุ้นย้อนหลัง OR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
12.60 | 12.70 unread messages | +0.20 | 12.80 | 12.50 | 17,161,600 | 19.92 | 3.15 | - |
17/04/68
|
12.60 | 12.50 unread messages | -0.10 | 12.80 | 12.50 | 16,964,100 | 19.61 | 3.20 | - |
16/04/68
|
12.60 | 12.60 unread messages | +0.20 | 12.90 | 12.40 | 37,301,400 | 19.76 | 3.17 | - |
11/04/68
|
12.50 | 12.40 unread messages | -0.20 | 12.60 | 12.30 | 21,156,800 | 19.45 | 3.23 | - |
10/04/68
|
12.30 | 12.60 unread messages | +0.50 | 12.80 | 12.10 | 52,374,900 | 19.76 | 3.17 | - |
09/04/68
|
11.50 | 12.10 unread messages | +0.60 | 12.20 | 11.40 | 28,956,400 | 18.98 | 3.31 | - |
08/04/68
|
11.60 | 11.50 unread messages | -0.50 | 11.80 | 11.10 | 34,472,400 | 18.04 | 3.48 | - |
04/04/68
|
12.30 | 12.00 unread messages | -0.40 | 12.40 | 11.80 | 26,234,700 | 18.82 | 3.33 | - |
03/04/68
|
12.00 | 12.40 unread messages | +0.10 | 12.50 | 12.00 | 28,762,400 | 19.45 | 3.23 | - |
02/04/68
|
11.80 | 12.30 unread messages | +0.40 | 12.30 | 11.80 | 40,259,200 | 19.29 | 3.25 | - |
01/04/68
|
12.00 | 11.90 unread messages | +0.10 | 12.00 | 11.80 | 10,685,700 | 18.67 | 3.36 | - |
31/03/68
|
11.70 | 11.80 unread messages | -0.10 | 12.10 | 11.50 | 50,008,900 | 18.51 | 3.39 | - |
28/03/68
|
11.40 | 11.90 unread messages | +0.50 | 12.20 | 11.20 | 49,459,200 | 18.67 | 3.36 | - |
27/03/68
|
11.10 | 11.40 unread messages | +0.30 | 11.40 | 11.00 | 26,514,200 | 17.88 | 3.51 | - |
26/03/68
|
10.60 | 11.10 unread messages | +0.60 | 11.20 | 10.50 | 39,754,700 | 17.41 | 3.60 | - |
25/03/68
|
10.70 | 10.50 unread messages | -0.20 | 10.70 | 10.40 | 13,192,500 | 16.47 | 3.81 | - |
24/03/68
|
10.50 | 10.70 unread messages | +0.10 | 10.80 | 10.50 | 6,435,100 | 16.78 | 3.74 | - |
21/03/68
|
10.70 | 10.60 unread messages | -0.10 | 10.90 | 10.60 | 20,936,800 | 16.63 | 3.77 | - |
20/03/68
|
10.80 | 10.70 unread messages | -0.10 | 10.90 | 10.70 | 16,485,900 | 16.78 | 3.74 | - |
19/03/68
|
10.40 | 10.80 unread messages | +0.40 | 11.00 | 10.30 | 30,242,200 | 16.94 | 3.70 | - |
18/03/68
|
10.60 | 10.40 unread messages | -0.10 | 10.60 | 10.10 | 20,934,000 | 16.31 | 3.85 | - |
17/03/68
|
10.60 | 10.50 unread messages | 0.00 | 10.60 | 10.30 | 11,516,200 | 16.47 | 3.81 | - |
14/03/68
|
10.50 | 10.50 unread messages | +0.10 | 10.70 | 10.40 | 22,867,500 | 16.47 | 3.81 | - |
13/03/68
|
10.60 | 10.40 unread messages | -0.10 | 10.70 | 10.40 | 11,351,400 | 16.31 | 3.85 | - |
12/03/68
|
10.80 | 10.50 unread messages | -0.40 | 10.90 | 10.50 | 16,914,200 | 16.47 | 3.81 | - |
11/03/68
|
10.70 | 10.90 unread messages | +0.10 | 11.00 | 10.40 | 29,026,100 | 17.10 | 3.67 | - |
10/03/68
|
11.10 | 10.80 unread messages | -0.40 | 11.20 | 10.80 | 17,397,200 | 16.94 | 3.70 | - |
07/03/68
|
11.00 | 11.20 unread messages | +0.20 | 11.20 | 10.90 | 10,832,200 | 17.57 | 3.57 | - |
06/03/68
|
11.50 | 11.00 unread messages | -0.40 | 11.50 | 10.90 | 22,470,300 | 17.25 | 3.64 | - |
05/03/68
|
10.90 | 11.40 unread messages | +0.60 | 11.40 | 10.90 | 17,768,900 | 17.88 | 3.51 | - |
04/03/68
|
11.20 | 10.80 unread messages | -0.70 | 11.30 | 10.80 | 14,324,200 | 16.94 | 3.70 | - |
03/03/68
|
11.00 | 11.50 unread messages | +0.50 | 11.50 | 10.80 | 13,405,400 | 18.04 | 3.48 | - |
28/02/68
|
11.00 | 11.00 unread messages | -0.20 | 11.20 | 10.80 | 32,952,800 | 17.25 | 3.64 | - |
27/02/68
|
11.30 | 11.20 unread messages | -0.30 | 11.50 | 11.00 | 12,901,000 | 17.57 | 3.57 | - |
26/02/68
|
11.40 | 11.50 unread messages | +0.10 | 11.50 | 11.10 | 15,022,100 | 18.04 | 3.48 | - |
25/02/68
|
11.90 | 11.40 unread messages | -0.50 | 11.90 | 11.40 | 18,791,500 | 17.88 | 3.51 | - |
24/02/68
|
12.00 | 11.90 unread messages | -0.30 | 12.00 | 11.60 | 15,526,900 | 18.67 | 3.36 | - |
21/02/68
|
12.30 | 12.20 unread messages | -0.10 | 12.50 | 12.10 | 7,500,700 | 19.14 | 3.28 | - |
20/02/68
|
12.30 | 12.30 unread messages | -0.20 | 12.60 | 12.30 | 16,869,300 | 19.29 | 3.25 | - |
19/02/68
|
12.30 | 12.50 unread messages | +0.20 | 12.60 | 12.30 | 11,100,800 | 19.61 | 3.20 | - |
18/02/68
|
12.30 | 12.30 unread messages | -0.10 | 12.50 | 12.20 | 11,081,200 | 19.29 | 3.25 | - |
17/02/68
|
12.90 | 12.40 unread messages | 0.00 | 12.90 | 12.00 | 36,823,300 | 19.45 | 3.23 | - |
14/02/68
|
12.20 | 12.40 unread messages | +0.20 | 12.50 | 12.20 | 19,165,400 | 19.45 | 3.23 | - |
13/02/68
|
11.90 | 12.20 unread messages | +0.80 | 12.70 | 11.80 | 49,190,100 | 19.14 | 3.28 | - |
11/02/68
|
11.10 | 11.40 unread messages | +0.30 | 11.40 | 11.00 | 12,353,100 | 28.24 | 4.56 | - |
10/02/68
|
11.20 | 11.10 unread messages | -0.20 | 11.30 | 11.00 | 9,100,500 | 27.50 | 4.68 | - |
07/02/68
|
11.00 | 11.30 unread messages | +0.40 | 11.30 | 10.80 | 25,101,400 | 27.99 | 4.60 | - |
06/02/68
|
11.30 | 10.90 unread messages | -0.40 | 11.30 | 10.80 | 20,522,200 | 27.00 | 4.77 | - |
05/02/68
|
11.30 | 11.30 unread messages | 0.00 | 11.60 | 11.10 | 11,763,900 | 27.99 | 4.60 | - |
04/02/68
|
11.40 | 11.30 unread messages | -0.10 | 11.60 | 11.20 | 13,921,700 | 27.99 | 4.60 | - |
03/02/68
|
10.90 | 11.40 unread messages | -0.20 | 11.40 | 10.70 | 23,884,800 | 28.24 | 4.56 | - |
31/01/68
|
11.90 | 11.60 unread messages | -0.20 | 12.10 | 11.60 | 29,421,500 | 28.74 | 4.48 | - |
30/01/68
|
11.60 | 11.80 unread messages | +0.10 | 12.00 | 11.60 | 23,817,700 | 29.23 | 4.41 | - |
29/01/68
|
11.90 | 11.70 unread messages | -0.20 | 11.90 | 11.60 | 11,555,800 | 28.99 | 4.44 | - |
28/01/68
|
11.60 | 11.90 unread messages | +0.40 | 12.00 | 11.50 | 26,554,400 | 29.48 | 4.37 | - |
27/01/68
|
11.60 | 11.50 unread messages | -0.10 | 11.70 | 11.50 | 6,189,400 | 28.49 | 4.52 | - |
24/01/68
|
11.50 | 11.60 unread messages | +0.10 | 11.70 | 11.50 | 4,798,200 | 28.74 | 4.48 | - |
23/01/68
|
11.70 | 11.50 unread messages | -0.30 | 11.80 | 11.40 | 10,921,700 | 28.49 | 4.52 | - |
22/01/68
|
11.90 | 11.80 unread messages | 0.00 | 11.90 | 11.50 | 11,080,500 | 29.23 | 4.41 | - |
21/01/68
|
11.90 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 18,420,900 | 29.23 | 4.41 | - |
20/01/68
|
12.00 | 11.80 unread messages | -0.10 | 12.00 | 11.80 | 5,026,700 | 29.23 | 4.41 | - |
17/01/68
|
11.80 | 11.90 unread messages | -0.10 | 12.00 | 11.70 | 9,007,500 | 29.48 | 4.37 | - |
16/01/68
|
12.20 | 12.00 unread messages | -0.20 | 12.30 | 11.90 | 9,753,200 | 29.73 | 4.33 | - |
15/01/68
|
11.90 | 12.20 unread messages | +0.30 | 12.20 | 11.70 | 15,073,200 | 30.22 | 4.26 | - |
14/01/68
|
11.90 | 11.90 unread messages | +0.20 | 12.40 | 11.80 | 25,310,500 | 29.48 | 4.37 | - |
13/01/68
|
11.60 | 11.70 unread messages | 0.00 | 12.10 | 11.60 | 14,897,300 | 28.99 | 4.44 | - |
10/01/68
|
11.90 | 11.70 unread messages | -0.20 | 12.00 | 11.50 | 21,154,500 | 28.99 | 4.44 | - |
09/01/68
|
12.20 | 11.90 unread messages | -0.30 | 12.30 | 11.80 | 16,130,900 | 29.48 | 4.37 | - |
08/01/68
|
12.40 | 12.20 unread messages | -0.30 | 12.50 | 12.20 | 13,308,900 | 30.22 | 4.26 | - |
07/01/68
|
12.40 | 12.50 unread messages | +0.10 | 12.60 | 12.20 | 16,813,200 | 30.97 | 4.16 | - |
06/01/68
|
13.10 | 12.40 unread messages | -0.60 | 13.10 | 12.30 | 22,543,600 | 30.72 | 4.19 | - |
03/01/68
|
13.00 | 13.00 unread messages | 0.00 | 13.30 | 12.90 | 12,208,500 | 32.21 | 4.00 | - |
02/01/68
|
13.30 | 13.00 unread messages | -0.30 | 13.40 | 12.90 | 13,595,100 | 32.21 | 4.00 | - |