ราคาหุ้นย้อนหลัง ORN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/04/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 57,800 | 5.17 | 2.56 | - |
10/04/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 42,500 | 5.17 | 2.56 | - |
09/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 225,600 | 5.17 | 2.56 | - |
08/04/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 109,800 | 5.17 | 2.56 | - |
07/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 64,700 | 5.17 | 2.56 | - |
03/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 109,900 | 5.17 | 2.56 | - |
02/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.78 | 21,400 | 5.17 | 2.56 | - |
01/04/69
|
0.78 | 0.78 unread messages | +0.01 | 0.78 | 0.77 | 421,000 | 5.17 | 2.56 | - |
31/03/69
|
0.77 | 0.77 unread messages | -0.01 | 0.78 | 0.77 | 245,700 | 5.10 | 2.60 | - |
30/03/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 224,300 | 5.17 | 2.56 | - |
27/03/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.76 | 385,300 | 5.17 | 2.56 | - |
26/03/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 241,900 | 5.17 | 2.56 | - |
25/03/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 79,800 | 5.17 | 2.56 | - |
24/03/69
|
0.78 | 0.78 unread messages | +0.01 | 0.78 | 0.78 | 12,200 | 5.17 | 2.56 | - |
23/03/69
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.75 | 425,200 | 5.10 | 2.60 | - |
20/03/69
|
0.77 | 0.77 unread messages | 0.00 | 0.78 | 0.76 | 567,900 | 5.10 | 2.60 | - |
19/03/69
|
0.77 | 0.77 unread messages | -0.01 | 0.77 | 0.76 | 86,600 | 5.10 | 2.60 | - |
18/03/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 561,900 | 5.17 | 2.56 | - |
17/03/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 869,900 | 5.17 | 2.56 | - |
16/03/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 168,700 | 5.17 | 2.56 | - |
13/03/69
|
0.78 | 0.78 unread messages | -0.01 | 0.78 | 0.77 | 996,400 | 5.17 | 2.56 | - |
12/03/69
|
0.78 | 0.79 unread messages | 0.00 | 0.79 | 0.78 | 465,900 | 5.24 | 2.53 | - |
11/03/69
|
0.78 | 0.79 unread messages | 0.00 | 0.79 | 0.78 | 513,400 | 5.24 | 2.53 | - |
10/03/69
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.78 | 1,059,500 | 5.24 | 2.53 | - |
09/03/69
|
0.78 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 1,172,500 | 5.24 | 2.53 | - |
06/03/69
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.78 | 706,300 | 5.24 | 2.53 | - |
05/03/69
|
0.78 | 0.79 unread messages | +0.02 | 0.79 | 0.77 | 418,100 | 5.24 | 2.53 | - |
04/03/69
|
0.79 | 0.77 unread messages | -0.03 | 0.79 | 0.76 | 2,251,200 | 5.10 | 2.60 | - |
02/03/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 4,938,200 | 5.30 | 2.50 | - |
27/02/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 1,944,000 | 5.30 | 2.50 | - |
26/02/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 1,477,200 | 5.30 | 2.50 | - |
25/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 346,700 | 5.30 | 2.50 | - |
24/02/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 1,435,700 | 5.30 | 2.50 | - |
23/02/69
|
0.80 | 0.80 unread messages | -0.01 | 0.81 | 0.79 | 5,589,400 | 5.30 | 2.50 | - |
20/02/69
|
0.80 | 0.81 unread messages | +0.02 | 0.81 | 0.79 | 3,979,900 | 5.77 | 2.47 | - |
19/02/69
|
0.77 | 0.79 unread messages | +0.02 | 0.79 | 0.77 | 2,435,200 | 5.63 | 2.53 | - |
18/02/69
|
0.76 | 0.77 unread messages | +0.01 | 0.78 | 0.76 | 1,814,800 | 5.49 | 2.60 | - |
17/02/69
|
0.75 | 0.76 unread messages | +0.02 | 0.76 | 0.75 | 1,727,600 | 5.41 | 2.63 | - |
16/02/69
|
0.73 | 0.74 unread messages | +0.01 | 0.76 | 0.73 | 4,674,400 | 5.27 | 2.70 | - |
13/02/69
|
0.71 | 0.73 unread messages | +0.01 | 0.73 | 0.71 | 2,096,900 | 5.20 | 2.74 | - |
12/02/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 3,302,700 | 5.13 | 2.78 | - |
11/02/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 127,700 | 5.06 | 2.82 | - |
10/02/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 1,400,700 | 5.06 | 2.82 | - |
09/02/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 946,200 | 4.99 | 2.86 | - |
06/02/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 1,101,700 | 4.92 | 2.90 | - |
05/02/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 262,000 | 4.92 | 2.90 | - |
04/02/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 133,900 | 4.92 | 2.90 | - |
03/02/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.66 | 3,876,900 | 4.92 | 2.90 | - |
02/02/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 753,100 | 4.92 | 2.90 | - |
30/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 362,900 | 4.92 | 2.90 | - |
29/01/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 1,045,500 | 4.92 | 2.90 | - |
28/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 1,785,400 | 4.92 | 2.90 | - |
27/01/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 214,000 | 4.99 | 2.86 | - |
26/01/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 157,900 | 4.99 | 2.86 | - |
23/01/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 269,100 | 4.99 | 2.86 | - |
22/01/69
|
0.70 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 997,900 | 4.99 | 2.86 | - |
21/01/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 139,900 | 5.06 | 2.82 | - |
20/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 44,100 | 5.06 | 2.82 | - |
19/01/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 861,300 | 5.06 | 2.82 | - |
16/01/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 28,100 | 4.99 | 2.86 | - |
15/01/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 130,600 | 4.99 | 2.86 | - |
14/01/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 973,800 | 4.99 | 2.86 | - |
13/01/69
|
0.70 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 1,208,300 | 4.99 | 2.86 | - |
12/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 1,162,300 | 5.06 | 2.82 | - |
09/01/69
|
0.71 | 0.71 unread messages | +0.02 | 0.72 | 0.70 | 2,461,200 | 5.06 | 2.82 | - |
08/01/69
|
0.69 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 477,900 | 4.92 | 2.90 | - |
07/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 665,900 | 4.99 | 2.86 | - |
06/01/69
|
0.68 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 1,200,800 | 4.92 | 2.90 | - |
05/01/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 104,900 | 4.92 | 2.90 | - |