ราคาหุ้นย้อนหลัง OSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
15.00 | 14.90 unread messages | -0.20 | 15.10 | 14.80 | 10,278,600 | 12.21 | 5.37 | - |
29/04/69
|
15.10 | 15.10 unread messages | 0.00 | 15.20 | 15.00 | 9,096,600 | 12.37 | 5.30 | - |
28/04/69
|
15.70 | 15.10 unread messages | -0.60 | 15.70 | 15.10 | 13,869,000 | 12.37 | 5.30 | - |
27/04/69
|
15.40 | 15.70 unread messages | +0.50 | 15.80 | 15.30 | 12,383,100 | 12.86 | 5.10 | - |
24/04/69
|
15.20 | 15.20 unread messages | 0.00 | 15.30 | 15.00 | 5,075,900 | 12.45 | 5.26 | - |
23/04/69
|
15.00 | 15.20 unread messages | 0.00 | 15.20 | 14.90 | 5,464,500 | 12.45 | 5.26 | - |
22/04/69
|
15.10 | 15.20 unread messages | 0.00 | 15.20 | 15.00 | 4,489,500 | 12.45 | 5.26 | - |
21/04/69
|
15.20 | 15.20 unread messages | +0.10 | 15.30 | 15.00 | 5,885,500 | 12.45 | 5.26 | - |
20/04/69
|
15.10 | 15.10 unread messages | 0.00 | 15.20 | 14.90 | 2,559,100 | 12.37 | 5.30 | - |
17/04/69
|
15.20 | 15.10 unread messages | -0.10 | 15.20 | 15.00 | 3,138,000 | 12.37 | 5.30 | - |
10/04/69
|
15.00 | 15.10 unread messages | +0.10 | 15.10 | 14.90 | 3,446,600 | 12.37 | 5.30 | - |
09/04/69
|
15.20 | 15.00 unread messages | -0.30 | 15.20 | 14.90 | 5,477,700 | 12.29 | 5.33 | - |
08/04/69
|
15.30 | 15.30 unread messages | +0.20 | 15.30 | 15.10 | 7,772,700 | 12.53 | 5.23 | - |
07/04/69
|
15.00 | 15.10 unread messages | +0.30 | 15.10 | 14.70 | 7,799,400 | 12.37 | 5.30 | - |
03/04/69
|
15.00 | 14.80 unread messages | -0.20 | 15.10 | 14.70 | 8,992,400 | 12.12 | 5.41 | - |
02/04/69
|
14.90 | 15.00 unread messages | -0.20 | 15.10 | 14.90 | 8,045,000 | 12.29 | 5.33 | - |
01/04/69
|
15.20 | 15.20 unread messages | +0.40 | 15.40 | 15.00 | 18,592,400 | 12.45 | 5.26 | - |
31/03/69
|
14.60 | 14.80 unread messages | +0.30 | 14.90 | 14.50 | 15,584,400 | 12.12 | 5.41 | - |
30/03/69
|
14.20 | 14.50 unread messages | +0.10 | 14.60 | 14.10 | 11,767,700 | 11.88 | 5.52 | - |
27/03/69
|
14.40 | 14.40 unread messages | +0.10 | 14.50 | 14.20 | 12,804,100 | 11.80 | 5.56 | - |
26/03/69
|
14.40 | 14.30 unread messages | -0.30 | 14.40 | 14.10 | 10,193,500 | 11.71 | 5.59 | - |
25/03/69
|
14.40 | 14.60 unread messages | +0.40 | 14.60 | 14.30 | 8,517,000 | 11.96 | 5.48 | - |
24/03/69
|
14.20 | 14.20 unread messages | +0.20 | 14.20 | 13.90 | 7,807,800 | 11.63 | 5.63 | - |
23/03/69
|
13.90 | 14.00 unread messages | -0.40 | 14.20 | 13.90 | 10,195,700 | 11.47 | 5.71 | - |
20/03/69
|
14.20 | 14.40 unread messages | +0.40 | 14.40 | 14.00 | 11,899,900 | 11.80 | 5.56 | - |
19/03/69
|
14.30 | 14.00 unread messages | -0.50 | 14.40 | 13.90 | 17,751,700 | 11.47 | 5.71 | - |
18/03/69
|
14.40 | 14.50 unread messages | +0.20 | 14.70 | 14.30 | 18,102,400 | 11.88 | 5.52 | - |
17/03/69
|
14.40 | 14.30 unread messages | +0.10 | 14.60 | 14.30 | 15,839,500 | 11.71 | 5.59 | - |
16/03/69
|
14.20 | 14.20 unread messages | -0.20 | 14.30 | 14.10 | 10,448,600 | 11.80 | 5.56 | - |
13/03/69
|
14.50 | 14.40 unread messages | -0.20 | 14.50 | 14.20 | 8,280,800 | 11.80 | 5.56 | - |
12/03/69
|
14.30 | 14.60 unread messages | +0.30 | 14.70 | 14.20 | 17,839,600 | 11.96 | 5.48 | - |
11/03/69
|
14.80 | 14.30 unread messages | -0.40 | 14.90 | 14.30 | 15,596,600 | 11.71 | 5.59 | - |
10/03/69
|
15.10 | 14.70 unread messages | -0.10 | 15.10 | 14.40 | 22,330,000 | 12.04 | 5.44 | - |
09/03/69
|
14.00 | 14.80 unread messages | -0.10 | 14.80 | 13.70 | 17,307,100 | 12.12 | 5.41 | - |
06/03/69
|
14.70 | 14.90 unread messages | +0.10 | 15.00 | 14.70 | 15,113,900 | 12.21 | 5.37 | - |
05/03/69
|
15.70 | 14.80 unread messages | -0.20 | 15.70 | 14.50 | 39,051,200 | 12.12 | 5.41 | - |
04/03/69
|
15.10 | 15.00 unread messages | -1.10 | 15.40 | 14.20 | 25,883,800 | 12.29 | 5.33 | - |
02/03/69
|
16.70 | 16.10 unread messages | -1.10 | 17.10 | 15.90 | 36,587,300 | 13.19 | 4.97 | - |
27/02/69
|
17.90 | 17.20 unread messages | -0.70 | 17.90 | 17.20 | 31,179,000 | 14.09 | 4.65 | - |
26/02/69
|
18.40 | 17.90 unread messages | -0.70 | 18.40 | 17.90 | 26,148,300 | 14.66 | 4.47 | - |
25/02/69
|
18.70 | 18.60 unread messages | +0.10 | 18.80 | 18.60 | 5,249,100 | 15.78 | 3.23 | - |
24/02/69
|
18.40 | 18.50 unread messages | 0.00 | 18.60 | 18.10 | 3,889,400 | 15.69 | 3.24 | - |
23/02/69
|
18.60 | 18.50 unread messages | -0.10 | 18.60 | 18.10 | 5,708,700 | 15.69 | 3.24 | - |
20/02/69
|
18.80 | 18.60 unread messages | -0.20 | 18.80 | 18.30 | 7,925,700 | 15.78 | 3.23 | - |
19/02/69
|
18.60 | 18.80 unread messages | +0.10 | 18.90 | 18.50 | 6,793,400 | 15.95 | 3.19 | - |
18/02/69
|
18.50 | 18.70 unread messages | +0.20 | 18.80 | 18.50 | 8,438,000 | 15.86 | 3.21 | - |
17/02/69
|
18.30 | 18.50 unread messages | +0.10 | 18.50 | 18.00 | 14,334,600 | 15.69 | 3.24 | - |
16/02/69
|
18.40 | 18.40 unread messages | +0.10 | 18.50 | 18.20 | 4,116,700 | 15.61 | 3.26 | - |
13/02/69
|
18.40 | 18.30 unread messages | -0.20 | 18.60 | 18.10 | 9,276,800 | 15.52 | 3.28 | - |
12/02/69
|
18.30 | 18.50 unread messages | +0.20 | 18.70 | 18.30 | 8,430,900 | 15.69 | 3.24 | - |
11/02/69
|
18.50 | 18.30 unread messages | -0.10 | 18.50 | 18.10 | 11,601,000 | 15.52 | 3.28 | - |
10/02/69
|
18.40 | 18.40 unread messages | 0.00 | 18.40 | 18.10 | 8,954,700 | 15.61 | 3.26 | - |
09/02/69
|
18.30 | 18.40 unread messages | +0.60 | 18.40 | 18.10 | 15,234,100 | 15.61 | 3.26 | - |
06/02/69
|
17.90 | 17.80 unread messages | -0.10 | 18.10 | 17.70 | 3,617,700 | 15.10 | 3.37 | - |
05/02/69
|
17.70 | 17.90 unread messages | +0.10 | 17.90 | 17.50 | 4,235,800 | 15.18 | 3.35 | - |
04/02/69
|
17.80 | 17.80 unread messages | 0.00 | 17.80 | 17.40 | 9,222,000 | 15.10 | 3.37 | - |
03/02/69
|
17.90 | 17.80 unread messages | -0.10 | 18.20 | 17.80 | 10,200,500 | 15.10 | 3.37 | - |
02/02/69
|
17.60 | 17.90 unread messages | +0.20 | 17.90 | 17.40 | 8,650,500 | 15.18 | 3.35 | - |
30/01/69
|
17.50 | 17.70 unread messages | +0.20 | 17.80 | 17.40 | 15,587,200 | 15.01 | 3.39 | - |
29/01/69
|
17.40 | 17.50 unread messages | +0.20 | 17.60 | 17.20 | 8,815,000 | 14.84 | 3.43 | - |
28/01/69
|
17.20 | 17.30 unread messages | 0.00 | 17.40 | 17.10 | 4,400,400 | 14.67 | 3.47 | - |
27/01/69
|
17.00 | 17.30 unread messages | +0.30 | 17.40 | 17.00 | 6,300,800 | 14.67 | 3.47 | - |
26/01/69
|
17.10 | 17.00 unread messages | +0.10 | 17.30 | 16.80 | 8,380,200 | 14.42 | 3.53 | - |
23/01/69
|
17.40 | 16.90 unread messages | -0.50 | 17.40 | 16.70 | 12,798,900 | 14.33 | 3.55 | - |
22/01/69
|
17.60 | 17.40 unread messages | -0.30 | 17.70 | 17.20 | 7,421,500 | 14.76 | 3.45 | - |
21/01/69
|
17.40 | 17.70 unread messages | +0.50 | 17.80 | 17.40 | 10,389,800 | 15.01 | 3.39 | - |
20/01/69
|
17.40 | 17.20 unread messages | -0.20 | 17.60 | 17.20 | 14,178,000 | 14.59 | 3.49 | - |
19/01/69
|
17.70 | 17.40 unread messages | -0.30 | 17.70 | 17.10 | 16,327,700 | 14.76 | 3.45 | - |
16/01/69
|
17.20 | 17.70 unread messages | +0.50 | 17.70 | 16.80 | 14,992,500 | 15.01 | 3.39 | - |
15/01/69
|
17.00 | 17.20 unread messages | +0.20 | 17.20 | 16.80 | 8,133,800 | 14.59 | 3.49 | - |
14/01/69
|
16.70 | 17.00 unread messages | +0.30 | 17.00 | 16.60 | 9,954,500 | 14.42 | 3.53 | - |
13/01/69
|
17.00 | 16.70 unread messages | +0.20 | 17.40 | 16.50 | 20,218,400 | 14.16 | 3.59 | - |
12/01/69
|
16.70 | 16.50 unread messages | 0.00 | 16.80 | 16.50 | 10,855,300 | 13.99 | 3.64 | - |
09/01/69
|
16.20 | 16.50 unread messages | +0.30 | 16.70 | 16.20 | 7,857,200 | 13.99 | 3.64 | - |
08/01/69
|
16.40 | 16.20 unread messages | -0.30 | 16.50 | 16.10 | 9,791,400 | 13.74 | 3.70 | - |
07/01/69
|
16.00 | 16.50 unread messages | +0.70 | 16.50 | 16.00 | 10,501,400 | 13.99 | 3.64 | - |
06/01/69
|
15.90 | 15.80 unread messages | -0.10 | 16.10 | 15.80 | 7,084,800 | 13.40 | 3.80 | - |
05/01/69
|
16.20 | 15.90 unread messages | -0.20 | 16.30 | 15.70 | 6,440,100 | 13.49 | 3.77 | - |