ราคาหุ้นย้อนหลัง ORI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
1.96 | 2.00 unread messages | +0.06 | 2.04 | 1.95 | 6,355,600 | 4.67 | 1.05 | - |
17/04/68
|
1.88 | 1.94 unread messages | +0.06 | 1.96 | 1.87 | 12,916,600 | 4.53 | 1.08 | - |
16/04/68
|
1.84 | 1.88 unread messages | +0.04 | 1.90 | 1.84 | 15,415,500 | 4.39 | 1.12 | - |
11/04/68
|
1.88 | 1.84 unread messages | -0.04 | 1.89 | 1.83 | 4,951,800 | 4.29 | 1.14 | - |
10/04/68
|
1.85 | 1.88 unread messages | +0.07 | 1.94 | 1.85 | 5,811,600 | 4.39 | 1.12 | - |
09/04/68
|
1.78 | 1.81 unread messages | +0.02 | 1.82 | 1.73 | 5,294,900 | 4.22 | 1.16 | - |
08/04/68
|
1.88 | 1.79 unread messages | -0.14 | 1.88 | 1.75 | 9,645,300 | 4.18 | 1.17 | - |
04/04/68
|
1.90 | 1.93 unread messages | +0.02 | 1.93 | 1.87 | 8,138,000 | 4.50 | 1.09 | - |
03/04/68
|
1.96 | 1.91 unread messages | -0.05 | 1.96 | 1.89 | 11,487,900 | 4.46 | 1.10 | - |
02/04/68
|
2.00 | 1.96 unread messages | -0.04 | 2.00 | 1.95 | 7,167,600 | 4.57 | 1.07 | - |
01/04/68
|
2.04 | 2.00 unread messages | -0.04 | 2.14 | 1.97 | 12,937,300 | 4.67 | 1.05 | - |
31/03/68
|
1.85 | 2.04 unread messages | -0.24 | 2.04 | 1.82 | 47,636,400 | 4.76 | 1.03 | - |
28/03/68
|
2.44 | 2.28 unread messages | -0.16 | 2.46 | 2.26 | 4,350,800 | 5.32 | 0.92 | - |
27/03/68
|
2.50 | 2.44 unread messages | -0.06 | 2.52 | 2.44 | 2,085,000 | 5.69 | 0.86 | - |
26/03/68
|
2.52 | 2.50 unread messages | -0.04 | 2.56 | 2.48 | 4,105,500 | 5.83 | 0.84 | - |
25/03/68
|
2.60 | 2.54 unread messages | -0.04 | 2.60 | 2.50 | 4,927,400 | 5.93 | 0.83 | - |
24/03/68
|
2.52 | 2.58 unread messages | +0.08 | 2.58 | 2.52 | 2,977,500 | 6.02 | 0.81 | - |
21/03/68
|
2.68 | 2.50 unread messages | -0.16 | 2.68 | 2.48 | 7,520,100 | 5.83 | 0.84 | - |
20/03/68
|
2.58 | 2.66 unread messages | +0.08 | 2.80 | 2.52 | 13,451,700 | 6.21 | 0.79 | - |
19/03/68
|
2.50 | 2.58 unread messages | +0.08 | 2.60 | 2.42 | 5,575,700 | 6.02 | 0.81 | - |
18/03/68
|
2.54 | 2.50 unread messages | -0.04 | 2.56 | 2.42 | 5,426,000 | 5.83 | 0.84 | - |
17/03/68
|
2.44 | 2.54 unread messages | +0.12 | 2.54 | 2.44 | 6,677,800 | 5.93 | 0.83 | - |
14/03/68
|
2.42 | 2.42 unread messages | -0.02 | 2.44 | 2.36 | 6,664,400 | 5.65 | 0.87 | - |
13/03/68
|
2.50 | 2.44 unread messages | -0.08 | 2.52 | 2.44 | 3,953,500 | 5.69 | 0.86 | - |
12/03/68
|
2.58 | 2.52 unread messages | -0.12 | 2.62 | 2.46 | 8,631,700 | 5.88 | 0.83 | - |
11/03/68
|
2.60 | 2.64 unread messages | 0.00 | 2.66 | 2.54 | 3,410,700 | 6.16 | 0.80 | - |
10/03/68
|
2.68 | 2.64 unread messages | -0.04 | 2.72 | 2.60 | 2,999,700 | 6.16 | 0.80 | - |
07/03/68
|
2.60 | 2.68 unread messages | +0.08 | 2.68 | 2.58 | 2,548,200 | 6.25 | 0.78 | - |
06/03/68
|
2.68 | 2.60 unread messages | -0.08 | 2.72 | 2.60 | 4,403,100 | 6.07 | 0.81 | - |
05/03/68
|
2.48 | 2.68 unread messages | +0.22 | 2.72 | 2.48 | 9,944,400 | 6.25 | 0.78 | - |
04/03/68
|
2.62 | 2.46 unread messages | -0.16 | 2.62 | 2.46 | 10,692,200 | 5.74 | 0.85 | - |
03/03/68
|
2.82 | 2.62 unread messages | -0.34 | 2.84 | 2.60 | 20,174,800 | 6.11 | 17.56 | - |
28/02/68
|
3.00 | 2.96 unread messages | -0.08 | 3.00 | 2.88 | 7,639,300 | 5.32 | 15.54 | - |
27/02/68
|
3.08 | 3.04 unread messages | -0.08 | 3.12 | 2.98 | 4,254,200 | 5.47 | 15.13 | - |
26/02/68
|
2.98 | 3.12 unread messages | +0.16 | 3.16 | 2.94 | 8,176,900 | 5.61 | 14.74 | - |
25/02/68
|
3.10 | 2.96 unread messages | -0.14 | 3.10 | 2.96 | 5,095,300 | 5.32 | 15.54 | - |
24/02/68
|
3.22 | 3.10 unread messages | -0.08 | 3.22 | 3.06 | 2,943,700 | 5.57 | 14.84 | - |
21/02/68
|
3.16 | 3.18 unread messages | +0.04 | 3.22 | 3.16 | 2,605,500 | 5.72 | 14.47 | - |
20/02/68
|
3.28 | 3.14 unread messages | -0.12 | 3.30 | 3.14 | 4,652,400 | 5.65 | 14.65 | - |
19/02/68
|
3.10 | 3.26 unread messages | +0.18 | 3.30 | 3.10 | 7,908,200 | 5.86 | 14.11 | - |
18/02/68
|
3.04 | 3.08 unread messages | +0.04 | 3.12 | 3.04 | 4,703,900 | 5.54 | 14.94 | - |
17/02/68
|
2.90 | 3.04 unread messages | +0.14 | 3.04 | 2.84 | 4,524,300 | 5.47 | 15.13 | - |
14/02/68
|
3.00 | 2.90 unread messages | -0.08 | 3.02 | 2.88 | 7,053,100 | 5.21 | 15.86 | - |
13/02/68
|
3.10 | 2.98 unread messages | -0.12 | 3.14 | 2.98 | 3,121,300 | 5.36 | 15.44 | - |
11/02/68
|
3.04 | 3.10 unread messages | +0.06 | 3.12 | 3.04 | 4,283,100 | 5.57 | 14.84 | - |
10/02/68
|
3.08 | 3.04 unread messages | 0.00 | 3.08 | 2.98 | 3,241,600 | 5.47 | 15.13 | - |
07/02/68
|
3.00 | 3.04 unread messages | +0.02 | 3.08 | 2.94 | 6,449,600 | 5.47 | 15.13 | - |
06/02/68
|
3.14 | 3.02 unread messages | -0.12 | 3.14 | 3.02 | 5,533,900 | 5.43 | 15.23 | - |
05/02/68
|
3.22 | 3.14 unread messages | -0.06 | 3.24 | 3.12 | 3,711,200 | 5.65 | 14.65 | - |
04/02/68
|
3.40 | 3.20 unread messages | -0.18 | 3.42 | 3.18 | 9,055,900 | 5.75 | 14.38 | - |
03/02/68
|
3.36 | 3.38 unread messages | -0.04 | 3.40 | 3.28 | 5,056,500 | 6.08 | 13.61 | - |
31/01/68
|
3.50 | 3.42 unread messages | -0.08 | 3.52 | 3.42 | 3,092,900 | 6.15 | 13.45 | - |
30/01/68
|
3.58 | 3.50 unread messages | -0.10 | 3.62 | 3.50 | 3,465,700 | 6.29 | 13.14 | - |
29/01/68
|
3.64 | 3.60 unread messages | -0.02 | 3.70 | 3.56 | 4,071,100 | 6.47 | 12.78 | - |
28/01/68
|
3.44 | 3.62 unread messages | +0.18 | 3.64 | 3.42 | 6,238,200 | 6.51 | 12.71 | - |
27/01/68
|
3.44 | 3.44 unread messages | +0.02 | 3.54 | 3.44 | 3,540,500 | 6.19 | 13.37 | - |
24/01/68
|
3.42 | 3.42 unread messages | +0.02 | 3.46 | 3.40 | 2,340,700 | 6.15 | 13.45 | - |
23/01/68
|
3.42 | 3.40 unread messages | -0.02 | 3.46 | 3.40 | 2,648,600 | 6.11 | 13.53 | - |
22/01/68
|
3.40 | 3.42 unread messages | +0.02 | 3.52 | 3.40 | 4,261,400 | 6.15 | 13.45 | - |
21/01/68
|
3.34 | 3.40 unread messages | +0.08 | 3.44 | 3.34 | 2,719,400 | 6.11 | 13.53 | - |
20/01/68
|
3.38 | 3.32 unread messages | -0.02 | 3.38 | 3.32 | 2,918,700 | 5.97 | 13.86 | - |
17/01/68
|
3.42 | 3.34 unread messages | -0.08 | 3.44 | 3.34 | 2,577,400 | 6.01 | 13.77 | - |
16/01/68
|
3.46 | 3.42 unread messages | -0.02 | 3.50 | 3.38 | 3,305,100 | 6.15 | 13.45 | - |
15/01/68
|
3.40 | 3.44 unread messages | +0.06 | 3.44 | 3.38 | 2,009,300 | 6.19 | 13.37 | - |
14/01/68
|
3.48 | 3.38 unread messages | -0.08 | 3.50 | 3.36 | 4,385,400 | 6.08 | 13.61 | - |
13/01/68
|
3.42 | 3.46 unread messages | -0.04 | 3.50 | 3.40 | 1,891,800 | 6.22 | 13.29 | - |
10/01/68
|
3.40 | 3.50 unread messages | +0.10 | 3.52 | 3.38 | 5,774,300 | 6.29 | 13.14 | - |
09/01/68
|
3.70 | 3.40 unread messages | -0.30 | 3.70 | 3.34 | 9,335,300 | 6.11 | 13.53 | - |
08/01/68
|
3.68 | 3.70 unread messages | +0.02 | 3.74 | 3.66 | 2,063,700 | 6.65 | 12.43 | - |
07/01/68
|
3.72 | 3.68 unread messages | -0.02 | 3.72 | 3.64 | 1,265,800 | 6.62 | 12.50 | - |
06/01/68
|
3.72 | 3.70 unread messages | 0.00 | 3.78 | 3.68 | 3,536,100 | 6.65 | 12.43 | - |
03/01/68
|
3.66 | 3.70 unread messages | +0.04 | 3.74 | 3.66 | 2,559,800 | 6.65 | 12.43 | - |
02/01/68
|
3.64 | 3.66 unread messages | +0.04 | 3.66 | 3.56 | 2,300,500 | 6.58 | 12.57 | - |