ราคาหุ้นย้อนหลัง ORI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
1.73 | 1.71 unread messages | 0.00 | 1.73 | 1.70 | 1 | 5.90 | 4.09 | - |
21/05/69
|
1.70 | 1.71 unread messages | +0.02 | 1.76 | 1.70 | 5 | 5.90 | 4.09 | - |
20/05/69
|
1.70 | 1.69 unread messages | 0.00 | 1.71 | 1.68 | 2 | 5.83 | 4.14 | - |
19/05/69
|
1.70 | 1.69 unread messages | 0.00 | 1.72 | 1.69 | 3 | 5.83 | 4.14 | - |
18/05/69
|
1.69 | 1.69 unread messages | 0.00 | 1.71 | 1.68 | 1 | 5.83 | 4.14 | - |
15/05/69
|
1.70 | 1.69 unread messages | -0.02 | 1.73 | 1.69 | 3 | 5.76 | 4.14 | - |
14/05/69
|
1.73 | 1.71 unread messages | -0.01 | 1.74 | 1.66 | 3,952,700 | 5.83 | 4.09 | - |
13/05/69
|
1.74 | 1.72 unread messages | -0.03 | 1.76 | 1.72 | 1,961,400 | 5.86 | 4.07 | - |
12/05/69
|
1.74 | 1.75 unread messages | 0.00 | 1.76 | 1.74 | 986,600 | 5.97 | 4.00 | - |
11/05/69
|
1.76 | 1.75 unread messages | -0.04 | 1.77 | 1.73 | 2,312,600 | 5.97 | 4.00 | - |
08/05/69
|
1.81 | 1.79 unread messages | -0.03 | 1.82 | 1.78 | 3,927,600 | 6.10 | 3.91 | - |
07/05/69
|
1.83 | 1.82 unread messages | +0.01 | 1.84 | 1.80 | 2,219,800 | 6.20 | 3.85 | - |
06/05/69
|
1.78 | 1.81 unread messages | +0.04 | 1.82 | 1.77 | 2,233,100 | 6.17 | 3.87 | - |
05/05/69
|
1.81 | 1.77 unread messages | -0.04 | 1.82 | 1.76 | 2,442,000 | 6.03 | 3.95 | - |
30/04/69
|
1.83 | 1.81 unread messages | -0.03 | 1.84 | 1.80 | 1,862,800 | 6.17 | 3.87 | - |
29/04/69
|
1.81 | 1.84 unread messages | +0.03 | 1.84 | 1.81 | 1,360,000 | 6.27 | 3.80 | - |
28/04/69
|
1.82 | 1.81 unread messages | 0.00 | 1.83 | 1.80 | 661,100 | 6.17 | 3.87 | - |
27/04/69
|
1.77 | 1.81 unread messages | +0.05 | 1.83 | 1.76 | 2,082,200 | 6.17 | 3.87 | - |
24/04/69
|
1.77 | 1.76 unread messages | -0.02 | 1.77 | 1.76 | 1,428,600 | 6.00 | 3.98 | - |
23/04/69
|
1.78 | 1.78 unread messages | +0.01 | 1.78 | 1.76 | 708,600 | 6.07 | 3.93 | - |
22/04/69
|
1.78 | 1.77 unread messages | 0.00 | 1.78 | 1.76 | 838,500 | 6.03 | 3.95 | - |
21/04/69
|
1.78 | 1.77 unread messages | +0.01 | 1.80 | 1.76 | 1,464,000 | 6.03 | 3.95 | - |
20/04/69
|
1.77 | 1.76 unread messages | 0.00 | 1.78 | 1.75 | 1,419,100 | 6.00 | 3.98 | - |
17/04/69
|
1.77 | 1.76 unread messages | -0.01 | 1.79 | 1.76 | 1,590,400 | 6.00 | 3.98 | - |
10/04/69
|
1.77 | 1.76 unread messages | 0.00 | 1.77 | 1.75 | 725,400 | 6.00 | 3.98 | - |
09/04/69
|
1.80 | 1.76 unread messages | -0.04 | 1.81 | 1.75 | 2,081,000 | 6.00 | 3.98 | - |
08/04/69
|
1.79 | 1.80 unread messages | +0.02 | 1.82 | 1.79 | 1,599,600 | 6.14 | 3.89 | - |
07/04/69
|
1.78 | 1.78 unread messages | -0.01 | 1.79 | 1.76 | 568,800 | 6.07 | 3.93 | - |
03/04/69
|
1.83 | 1.79 unread messages | -0.03 | 1.84 | 1.76 | 2,944,800 | 6.10 | 3.91 | - |
02/04/69
|
1.86 | 1.82 unread messages | -0.04 | 1.86 | 1.82 | 1,769,200 | 6.20 | 3.85 | - |
01/04/69
|
1.82 | 1.86 unread messages | +0.06 | 1.87 | 1.81 | 2,394,600 | 6.34 | 3.76 | - |
31/03/69
|
1.75 | 1.80 unread messages | +0.06 | 1.80 | 1.74 | 1,102,500 | 6.14 | 3.89 | - |
30/03/69
|
1.75 | 1.74 unread messages | -0.02 | 1.77 | 1.73 | 2,042,100 | 5.93 | 4.02 | - |
27/03/69
|
1.78 | 1.76 unread messages | -0.01 | 1.81 | 1.75 | 1,338,700 | 6.00 | 3.98 | - |
26/03/69
|
1.77 | 1.77 unread messages | 0.00 | 1.80 | 1.75 | 1,167,900 | 6.03 | 3.95 | - |
25/03/69
|
1.76 | 1.77 unread messages | +0.03 | 1.80 | 1.76 | 2,546,500 | 6.03 | 3.95 | - |
24/03/69
|
1.74 | 1.74 unread messages | +0.02 | 1.76 | 1.73 | 1,272,400 | 5.93 | 4.02 | - |
23/03/69
|
1.81 | 1.72 unread messages | -0.08 | 1.81 | 1.72 | 3,792,700 | 5.86 | 4.07 | - |
20/03/69
|
1.82 | 1.80 unread messages | 0.00 | 1.82 | 1.79 | 657,100 | 6.14 | 3.89 | - |
19/03/69
|
1.84 | 1.80 unread messages | -0.03 | 1.84 | 1.77 | 1,923,800 | 6.14 | 3.89 | - |
18/03/69
|
1.84 | 1.83 unread messages | -0.02 | 1.86 | 1.83 | 1,658,800 | 6.24 | 3.83 | - |
17/03/69
|
1.87 | 1.85 unread messages | 0.00 | 1.89 | 1.85 | 1,208,200 | 6.31 | 3.78 | - |
16/03/69
|
1.90 | 1.85 unread messages | -0.05 | 1.90 | 1.85 | 1,427,500 | 6.48 | 3.68 | - |
13/03/69
|
1.93 | 1.90 unread messages | -0.03 | 1.93 | 1.86 | 1,483,800 | 6.48 | 3.68 | - |
12/03/69
|
1.87 | 1.93 unread messages | +0.05 | 1.94 | 1.86 | 1,348,000 | 6.58 | 3.63 | - |
11/03/69
|
1.89 | 1.88 unread messages | +0.01 | 1.93 | 1.87 | 2,525,200 | 6.41 | 3.72 | - |
10/03/69
|
1.83 | 1.87 unread messages | +0.06 | 1.89 | 1.83 | 2,206,300 | 6.37 | 3.74 | - |
09/03/69
|
1.75 | 1.81 unread messages | 0.00 | 1.81 | 1.71 | 4,621,700 | 6.17 | 3.87 | - |
06/03/69
|
1.80 | 1.81 unread messages | -0.02 | 1.84 | 1.80 | 2,193,400 | 6.17 | 3.87 | - |
05/03/69
|
1.81 | 1.83 unread messages | +0.07 | 1.85 | 1.76 | 7,615,400 | 6.24 | 3.83 | - |
04/03/69
|
1.81 | 1.76 unread messages | -0.13 | 1.84 | 1.73 | 9,740,000 | 6.00 | 3.98 | - |
02/03/69
|
2.00 | 1.89 unread messages | -0.25 | 2.06 | 1.89 | 15,561,500 | 6.44 | 3.70 | - |
27/02/69
|
2.20 | 2.14 unread messages | -0.06 | 2.22 | 2.14 | 2,969,400 | 15.06 | 0.98 | - |
26/02/69
|
2.24 | 2.20 unread messages | -0.04 | 2.28 | 2.20 | 1,692,400 | 15.49 | 0.95 | - |
25/02/69
|
2.24 | 2.24 unread messages | +0.02 | 2.26 | 2.18 | 3,654,800 | 15.77 | 0.94 | - |
24/02/69
|
2.12 | 2.22 unread messages | +0.10 | 2.26 | 2.06 | 5,154,800 | 15.63 | 0.95 | - |
23/02/69
|
2.18 | 2.12 unread messages | -0.06 | 2.20 | 2.06 | 6,216,800 | 14.92 | 0.99 | - |
20/02/69
|
2.22 | 2.18 unread messages | -0.06 | 2.28 | 2.12 | 8,329,500 | 15.35 | 0.96 | - |
19/02/69
|
2.16 | 2.24 unread messages | +0.08 | 2.30 | 2.16 | 9,706,900 | 15.77 | 0.94 | - |
18/02/69
|
2.08 | 2.16 unread messages | +0.08 | 2.22 | 2.06 | 9,735,500 | 15.20 | 0.97 | - |
17/02/69
|
2.06 | 2.08 unread messages | +0.04 | 2.08 | 1.98 | 5,680,400 | 14.64 | 1.01 | - |
16/02/69
|
2.04 | 2.04 unread messages | 0.00 | 2.10 | 2.02 | 3,033,300 | 14.36 | 1.03 | - |
13/02/69
|
2.08 | 2.04 unread messages | -0.04 | 2.08 | 2.00 | 5,212,000 | 14.36 | 1.03 | - |
12/02/69
|
2.02 | 2.08 unread messages | +0.06 | 2.10 | 2.02 | 7,359,300 | 14.64 | 1.01 | - |
11/02/69
|
1.98 | 2.02 unread messages | +0.07 | 2.06 | 1.98 | 10,517,700 | 14.22 | 1.04 | - |
10/02/69
|
1.87 | 1.95 unread messages | +0.08 | 1.97 | 1.87 | 7,418,300 | 13.73 | 1.08 | - |
09/02/69
|
1.78 | 1.87 unread messages | +0.11 | 1.91 | 1.78 | 13,230,800 | 13.16 | 1.12 | - |
06/02/69
|
1.81 | 1.76 unread messages | -0.06 | 1.84 | 1.76 | 4,057,400 | 12.39 | 1.19 | - |
05/02/69
|
1.75 | 1.82 unread messages | +0.08 | 1.83 | 1.75 | 6,729,900 | 12.81 | 1.15 | - |
04/02/69
|
1.78 | 1.74 unread messages | -0.03 | 1.79 | 1.74 | 2,350,300 | 12.25 | 1.21 | - |
03/02/69
|
1.70 | 1.77 unread messages | +0.07 | 1.78 | 1.70 | 4,149,000 | 12.46 | 1.19 | - |
02/02/69
|
1.73 | 1.70 unread messages | -0.02 | 1.75 | 1.70 | 2,279,200 | 11.97 | 1.24 | - |
30/01/69
|
1.70 | 1.72 unread messages | +0.02 | 1.73 | 1.69 | 1,421,000 | 12.11 | 1.22 | - |
29/01/69
|
1.73 | 1.70 unread messages | -0.02 | 1.73 | 1.70 | 1,842,400 | 11.97 | 1.24 | - |
28/01/69
|
1.73 | 1.72 unread messages | -0.02 | 1.76 | 1.72 | 1,619,400 | 12.11 | 1.22 | - |
27/01/69
|
1.70 | 1.74 unread messages | +0.04 | 1.76 | 1.70 | 3,690,900 | 12.25 | 1.21 | - |
26/01/69
|
1.73 | 1.70 unread messages | -0.03 | 1.75 | 1.69 | 2,069,600 | 11.97 | 1.24 | - |
23/01/69
|
1.77 | 1.73 unread messages | -0.03 | 1.78 | 1.73 | 2,922,300 | 12.18 | 1.21 | - |
22/01/69
|
1.84 | 1.76 unread messages | -0.06 | 1.84 | 1.75 | 4,425,200 | 12.39 | 1.19 | - |
21/01/69
|
1.79 | 1.82 unread messages | +0.03 | 1.83 | 1.76 | 4,153,300 | 12.81 | 1.15 | - |
20/01/69
|
1.71 | 1.79 unread messages | +0.07 | 1.80 | 1.71 | 6,733,400 | 12.60 | 1.17 | - |
19/01/69
|
1.69 | 1.72 unread messages | +0.02 | 1.73 | 1.69 | 2,425,900 | 12.11 | 1.22 | - |
16/01/69
|
1.67 | 1.70 unread messages | +0.02 | 1.73 | 1.65 | 3,532,000 | 11.97 | 1.24 | - |
15/01/69
|
1.65 | 1.68 unread messages | +0.04 | 1.68 | 1.64 | 1,518,500 | 11.83 | 1.25 | - |
14/01/69
|
1.65 | 1.64 unread messages | -0.02 | 1.68 | 1.64 | 2,096,000 | 11.54 | 1.28 | - |
13/01/69
|
1.68 | 1.66 unread messages | -0.03 | 1.70 | 1.65 | 1,755,700 | 11.68 | 1.27 | - |
12/01/69
|
1.76 | 1.69 unread messages | -0.07 | 1.76 | 1.67 | 4,788,000 | 11.90 | 1.24 | - |
09/01/69
|
1.77 | 1.76 unread messages | -0.01 | 1.78 | 1.74 | 2,659,100 | 12.39 | 1.19 | - |
08/01/69
|
1.78 | 1.77 unread messages | -0.01 | 1.80 | 1.76 | 2,741,300 | 12.46 | 1.19 | - |
07/01/69
|
1.77 | 1.78 unread messages | +0.01 | 1.80 | 1.77 | 5,034,500 | 12.53 | 1.18 | - |
06/01/69
|
1.76 | 1.77 unread messages | +0.01 | 1.80 | 1.74 | 2,974,600 | 12.46 | 1.19 | - |
05/01/69
|
1.80 | 1.76 unread messages | -0.03 | 1.83 | 1.74 | 6,898,400 | 12.39 | 1.19 | - |