ราคาหุ้นย้อนหลัง ORN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.65 | 543,500 | 7.04 | 3.03 | - |
10/04/68
|
0.67 | 0.66 unread messages | +0.02 | 0.67 | 0.65 | 568,200 | 7.04 | 3.03 | - |
09/04/68
|
0.63 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 692,600 | 6.83 | 3.13 | - |
08/04/68
|
0.63 | 0.64 unread messages | -0.04 | 0.66 | 0.63 | 2,808,600 | 6.83 | 3.13 | - |
04/04/68
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.64 | 2,136,200 | 7.26 | 2.94 | - |
03/04/68
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.67 | 494,300 | 7.36 | 2.90 | - |
02/04/68
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 323,700 | 7.36 | 2.90 | - |
01/04/68
|
0.68 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 692,700 | 7.36 | 2.90 | - |
31/03/68
|
0.69 | 0.69 unread messages | -0.02 | 0.70 | 0.68 | 1,205,900 | 7.36 | 2.90 | - |
28/03/68
|
0.74 | 0.71 unread messages | -0.03 | 0.74 | 0.70 | 763,300 | 7.58 | 2.82 | - |
27/03/68
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.71 | 686,100 | 7.90 | 2.70 | - |
26/03/68
|
0.75 | 0.73 unread messages | -0.01 | 0.76 | 0.72 | 1,414,200 | 7.79 | 2.74 | - |
25/03/68
|
0.77 | 0.74 unread messages | -0.03 | 0.77 | 0.74 | 2,372,200 | 7.90 | 2.70 | - |
24/03/68
|
0.75 | 0.77 unread messages | +0.03 | 0.81 | 0.75 | 10,071,400 | 8.22 | 2.60 | - |
21/03/68
|
0.71 | 0.74 unread messages | +0.03 | 0.77 | 0.71 | 7,368,800 | 7.90 | 2.70 | - |
20/03/68
|
0.70 | 0.71 unread messages | 0.00 | 0.73 | 0.70 | 1,116,700 | 7.58 | 2.82 | - |
19/03/68
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 692,400 | 7.58 | 2.82 | - |
18/03/68
|
0.71 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 794,900 | 7.58 | 2.82 | - |
17/03/68
|
0.73 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 347,900 | 7.68 | 2.78 | - |
14/03/68
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 1,275,900 | 7.68 | 2.78 | - |
13/03/68
|
0.69 | 0.71 unread messages | +0.02 | 0.71 | 0.68 | 1,730,600 | 7.58 | 2.82 | - |
12/03/68
|
0.67 | 0.69 unread messages | +0.02 | 0.69 | 0.66 | 1,844,300 | 7.36 | 2.90 | - |
11/03/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 275,600 | 7.15 | 2.99 | - |
10/03/68
|
0.69 | 0.66 unread messages | -0.01 | 0.69 | 0.66 | 521,300 | 7.04 | 3.03 | - |
07/03/68
|
0.67 | 0.67 unread messages | -0.01 | 0.68 | 0.67 | 384,500 | 7.15 | 2.99 | - |
06/03/68
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.66 | 481,600 | 7.26 | 2.94 | - |
05/03/68
|
0.65 | 0.68 unread messages | +0.02 | 0.69 | 0.65 | 2,376,400 | 7.26 | 2.94 | - |
04/03/68
|
0.67 | 0.66 unread messages | -0.02 | 0.67 | 0.65 | 1,974,500 | 7.04 | 3.03 | - |
03/03/68
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 666,700 | 7.26 | 2.94 | - |
28/02/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 214,900 | 7.47 | 2.86 | - |
27/02/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 648,900 | 7.47 | 2.86 | - |
26/02/68
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.69 | 1,419,900 | 7.58 | 2.82 | - |
25/02/68
|
0.73 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 1,338,000 | 7.58 | 2.82 | - |
24/02/68
|
0.71 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 540,000 | 7.68 | 2.78 | - |
21/02/68
|
0.75 | 0.72 unread messages | -0.03 | 0.75 | 0.71 | 3,670,700 | 7.68 | 2.78 | - |
20/02/68
|
0.74 | 0.75 unread messages | +0.01 | 0.76 | 0.73 | 3,092,400 | 14.42 | 6.67 | - |
19/02/68
|
0.74 | 0.74 unread messages | 0.00 | 0.76 | 0.73 | 1,466,900 | 14.23 | 6.76 | - |
18/02/68
|
0.73 | 0.74 unread messages | +0.01 | 0.77 | 0.71 | 5,066,500 | 14.23 | 6.76 | - |
17/02/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.70 | 661,600 | 14.04 | 6.85 | - |
14/02/68
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 736,300 | 13.84 | 6.94 | - |
13/02/68
|
0.72 | 0.71 unread messages | -0.01 | 0.75 | 0.71 | 5,042,200 | 13.65 | 7.04 | - |
11/02/68
|
0.66 | 0.72 unread messages | +0.06 | 0.74 | 0.66 | 7,663,700 | 13.84 | 6.94 | - |
10/02/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 961,900 | 12.69 | 7.58 | - |
07/02/68
|
0.65 | 0.66 unread messages | +0.02 | 0.66 | 0.64 | 844,200 | 12.69 | 7.58 | - |
06/02/68
|
0.64 | 0.64 unread messages | -0.01 | 0.65 | 0.64 | 2,234,900 | 12.31 | 7.81 | - |
05/02/68
|
0.65 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 67,200 | 12.50 | 7.69 | - |
04/02/68
|
0.65 | 0.65 unread messages | +0.01 | 0.66 | 0.64 | 898,700 | 12.50 | 7.69 | - |
03/02/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.63 | 1,829,500 | 12.31 | 7.81 | - |
31/01/68
|
0.65 | 0.65 unread messages | -0.01 | 0.67 | 0.65 | 535,700 | 12.50 | 7.69 | - |
30/01/68
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 294,400 | 12.69 | 7.58 | - |
29/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 382,200 | 12.69 | 7.58 | - |
28/01/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.64 | 1,136,100 | 12.69 | 7.58 | - |
27/01/68
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 422,000 | 12.88 | 7.46 | - |
24/01/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 994,700 | 12.88 | 7.46 | - |
23/01/68
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.66 | 935,700 | 12.69 | 7.58 | - |
22/01/68
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 543,000 | 13.07 | 7.35 | - |
21/01/68
|
0.66 | 0.67 unread messages | +0.02 | 0.69 | 0.65 | 1,977,200 | 12.88 | 7.46 | - |
20/01/68
|
0.65 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 1,847,500 | 12.50 | 7.69 | - |
17/01/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 533,000 | 12.50 | 7.69 | - |
16/01/68
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.63 | 665,100 | 12.50 | 7.69 | - |
15/01/68
|
0.64 | 0.65 unread messages | +0.01 | 0.66 | 0.64 | 597,800 | 12.50 | 7.69 | - |
14/01/68
|
0.64 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 498,300 | 12.31 | 7.81 | - |
13/01/68
|
0.66 | 0.65 unread messages | -0.01 | 0.66 | 0.63 | 895,200 | 12.50 | 7.69 | - |
10/01/68
|
0.65 | 0.66 unread messages | +0.02 | 0.66 | 0.63 | 1,304,800 | 12.69 | 7.58 | - |
09/01/68
|
0.67 | 0.64 unread messages | -0.02 | 0.67 | 0.64 | 1,834,800 | 12.31 | 7.81 | - |
08/01/68
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.66 | 1,499,000 | 12.69 | 7.58 | - |
07/01/68
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 562,800 | 13.07 | 7.35 | - |
06/01/68
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.67 | 781,100 | 13.07 | 7.35 | - |
03/01/68
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 818,300 | 13.27 | 7.25 | - |
02/01/68
|
0.70 | 0.69 unread messages | -0.02 | 0.70 | 0.69 | 288,900 | 13.27 | 7.25 | - |