ราคาหุ้นย้อนหลัง PACO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.44 | 1.45 unread messages | +0.01 | 1.48 | 1.44 | 408,200 | 9.83 | 13.79 | - |
28/04/68
|
1.44 | 1.44 unread messages | +0.02 | 1.46 | 1.42 | 325,800 | 9.76 | 13.89 | - |
25/04/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 50,300 | 9.63 | 14.08 | - |
24/04/68
|
1.40 | 1.42 unread messages | +0.01 | 1.43 | 1.40 | 68,000 | 9.63 | 14.08 | - |
23/04/68
|
1.43 | 1.41 unread messages | -0.02 | 1.43 | 1.40 | 19,700 | 9.56 | 14.18 | - |
22/04/68
|
1.40 | 1.43 unread messages | +0.03 | 1.43 | 1.40 | 58,300 | 9.70 | 13.99 | - |
21/04/68
|
1.42 | 1.40 unread messages | -0.02 | 1.44 | 1.40 | 235,200 | 9.49 | 14.29 | - |
18/04/68
|
1.41 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 226,000 | 9.63 | 14.08 | - |
17/04/68
|
1.43 | 1.42 unread messages | -0.01 | 1.43 | 1.41 | 40,000 | 9.63 | 14.08 | - |
16/04/68
|
1.38 | 1.43 unread messages | +0.02 | 1.43 | 1.38 | 58,100 | 9.70 | 13.99 | - |
11/04/68
|
1.40 | 1.41 unread messages | +0.01 | 1.41 | 1.37 | 57,300 | 9.56 | 14.18 | - |
10/04/68
|
1.35 | 1.40 unread messages | +0.08 | 1.41 | 1.35 | 524,600 | 9.49 | 14.29 | - |
09/04/68
|
1.31 | 1.32 unread messages | +0.02 | 1.39 | 1.31 | 250,200 | 8.95 | 15.15 | - |
08/04/68
|
1.40 | 1.30 unread messages | -0.12 | 1.42 | 1.30 | 458,200 | 8.81 | 15.38 | - |
04/04/68
|
1.41 | 1.42 unread messages | +0.01 | 1.43 | 1.40 | 100,900 | 9.63 | 14.08 | - |
03/04/68
|
1.40 | 1.41 unread messages | -0.01 | 1.41 | 1.39 | 536,300 | 9.56 | 14.18 | - |
02/04/68
|
1.39 | 1.42 unread messages | +0.01 | 1.42 | 1.38 | 64,100 | 9.63 | 14.08 | - |
01/04/68
|
1.40 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 40,600 | 9.56 | 14.18 | - |
31/03/68
|
1.39 | 1.41 unread messages | 0.00 | 1.41 | 1.37 | 302,400 | 9.56 | 14.18 | - |
28/03/68
|
1.42 | 1.41 unread messages | 0.00 | 1.42 | 1.41 | 13,500 | 9.56 | 14.18 | - |
27/03/68
|
1.41 | 1.41 unread messages | -0.01 | 1.42 | 1.40 | 79,700 | 9.56 | 14.18 | - |
26/03/68
|
1.41 | 1.42 unread messages | 0.00 | 1.42 | 1.39 | 176,400 | 9.63 | 14.08 | - |
25/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 334,600 | 9.63 | 14.08 | - |
24/03/68
|
1.43 | 1.42 unread messages | 0.00 | 1.43 | 1.41 | 67,900 | 9.63 | 14.08 | - |
21/03/68
|
1.41 | 1.42 unread messages | -0.01 | 1.43 | 1.40 | 118,600 | 9.63 | 14.08 | - |
20/03/68
|
1.41 | 1.43 unread messages | 0.00 | 1.43 | 1.41 | 181,500 | 9.70 | 13.99 | - |
19/03/68
|
1.44 | 1.43 unread messages | -0.01 | 1.44 | 1.40 | 99,500 | 9.70 | 13.99 | - |
18/03/68
|
1.45 | 1.44 unread messages | 0.00 | 1.45 | 1.40 | 56,800 | 9.76 | 13.89 | - |
17/03/68
|
1.46 | 1.44 unread messages | +0.01 | 1.46 | 1.43 | 47,900 | 9.76 | 13.89 | - |
14/03/68
|
1.43 | 1.43 unread messages | 0.00 | 1.44 | 1.42 | 8,800 | 9.70 | 13.99 | - |
13/03/68
|
1.42 | 1.43 unread messages | -0.01 | 1.46 | 1.41 | 41,500 | 9.70 | 13.99 | - |
12/03/68
|
1.42 | 1.44 unread messages | 0.00 | 1.45 | 1.42 | 13,200 | 9.76 | 13.89 | - |
11/03/68
|
1.41 | 1.44 unread messages | -0.01 | 1.46 | 1.41 | 22,500 | 9.76 | 13.89 | - |
10/03/68
|
1.47 | 1.45 unread messages | -0.02 | 1.47 | 1.42 | 56,500 | 9.83 | 13.79 | - |
07/03/68
|
1.41 | 1.47 unread messages | +0.05 | 1.48 | 1.40 | 421,400 | 9.97 | 13.61 | - |
06/03/68
|
1.45 | 1.42 unread messages | -0.01 | 1.45 | 1.40 | 22,300 | 9.63 | 14.08 | - |
05/03/68
|
1.41 | 1.43 unread messages | +0.01 | 1.43 | 1.40 | 62,900 | 9.70 | 13.99 | - |
04/03/68
|
1.45 | 1.42 unread messages | -0.01 | 1.45 | 1.40 | 32,000 | 9.63 | 14.08 | - |
03/03/68
|
1.43 | 1.43 unread messages | 0.00 | 1.43 | 1.41 | 73,200 | 9.70 | 13.99 | - |
28/02/68
|
1.42 | 1.43 unread messages | -0.01 | 1.45 | 1.40 | 200,500 | 9.70 | 13.99 | - |
27/02/68
|
1.44 | 1.44 unread messages | 0.00 | 1.44 | 1.42 | 87,700 | 9.76 | 13.89 | - |
26/02/68
|
1.46 | 1.44 unread messages | +0.01 | 1.46 | 1.43 | 48,300 | 9.76 | 13.89 | - |
25/02/68
|
1.44 | 1.43 unread messages | 0.00 | 1.45 | 1.43 | 113,400 | 9.70 | 13.99 | - |
24/02/68
|
1.47 | 1.43 unread messages | -0.01 | 1.47 | 1.43 | 444,600 | 9.70 | 13.99 | - |
21/02/68
|
1.45 | 1.44 unread messages | +0.04 | 1.47 | 1.43 | 751,400 | 11.75 | 2.78 | - |
20/02/68
|
1.38 | 1.40 unread messages | +0.01 | 1.40 | 1.33 | 121,400 | 11.42 | 2.86 | - |
19/02/68
|
1.33 | 1.39 unread messages | +0.06 | 1.39 | 1.33 | 344,000 | 11.34 | 2.88 | - |
18/02/68
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.32 | 90,000 | 10.85 | 3.01 | - |
17/02/68
|
1.30 | 1.33 unread messages | +0.02 | 1.33 | 1.30 | 126,200 | 10.85 | 3.01 | - |
14/02/68
|
1.31 | 1.31 unread messages | +0.01 | 1.32 | 1.29 | 43,700 | 10.69 | 3.05 | - |
13/02/68
|
1.30 | 1.30 unread messages | +0.02 | 1.30 | 1.28 | 78,700 | 10.61 | 3.08 | - |
11/02/68
|
1.29 | 1.28 unread messages | -0.01 | 1.29 | 1.28 | 444,500 | 10.44 | 3.13 | - |
10/02/68
|
1.28 | 1.29 unread messages | -0.01 | 1.30 | 1.28 | 153,700 | 10.52 | 3.10 | - |
07/02/68
|
1.30 | 1.30 unread messages | -0.01 | 1.31 | 1.28 | 210,800 | 10.61 | 3.08 | - |
06/02/68
|
1.32 | 1.31 unread messages | -0.02 | 1.32 | 1.28 | 536,500 | 10.69 | 3.05 | - |
05/02/68
|
1.33 | 1.33 unread messages | +0.01 | 1.33 | 1.32 | 131,800 | 10.85 | 3.01 | - |
04/02/68
|
1.31 | 1.32 unread messages | 0.00 | 1.39 | 1.31 | 233,500 | 10.77 | 3.03 | - |
03/02/68
|
1.30 | 1.32 unread messages | -0.02 | 1.33 | 1.29 | 186,800 | 10.77 | 3.03 | - |
31/01/68
|
1.38 | 1.34 unread messages | +0.01 | 1.38 | 1.31 | 810,700 | 10.93 | 2.99 | - |
30/01/68
|
1.33 | 1.33 unread messages | -0.01 | 1.34 | 1.30 | 533,100 | 10.85 | 3.01 | - |
29/01/68
|
1.32 | 1.34 unread messages | +0.02 | 1.36 | 1.32 | 170,400 | 10.93 | 2.99 | - |
28/01/68
|
1.35 | 1.32 unread messages | -0.02 | 1.41 | 1.28 | 809,900 | 10.77 | 3.03 | - |
27/01/68
|
1.37 | 1.34 unread messages | -0.04 | 1.40 | 1.33 | 775,400 | 10.93 | 2.99 | - |
24/01/68
|
1.37 | 1.38 unread messages | -0.01 | 1.39 | 1.37 | 466,500 | 11.26 | 2.90 | - |
23/01/68
|
1.41 | 1.39 unread messages | -0.01 | 1.41 | 1.37 | 395,500 | 11.34 | 2.88 | - |
22/01/68
|
1.40 | 1.40 unread messages | 0.00 | 1.41 | 1.39 | 82,800 | 11.42 | 2.86 | - |
21/01/68
|
1.39 | 1.40 unread messages | 0.00 | 1.41 | 1.36 | 163,500 | 11.42 | 2.86 | - |
20/01/68
|
1.36 | 1.40 unread messages | +0.01 | 1.41 | 1.36 | 243,700 | 11.42 | 2.86 | - |
17/01/68
|
1.36 | 1.39 unread messages | 0.00 | 1.39 | 1.36 | 73,300 | 11.34 | 2.88 | - |
16/01/68
|
1.38 | 1.39 unread messages | -0.01 | 1.39 | 1.35 | 798,700 | 11.34 | 2.88 | - |
15/01/68
|
1.39 | 1.40 unread messages | +0.01 | 1.40 | 1.38 | 233,200 | 11.42 | 2.86 | - |
14/01/68
|
1.39 | 1.39 unread messages | 0.00 | 1.41 | 1.38 | 792,700 | 11.34 | 2.88 | - |
13/01/68
|
1.39 | 1.39 unread messages | 0.00 | 1.40 | 1.36 | 813,300 | 11.34 | 2.88 | - |
10/01/68
|
1.40 | 1.39 unread messages | -0.01 | 1.40 | 1.38 | 648,300 | 11.34 | 2.88 | - |
09/01/68
|
1.40 | 1.40 unread messages | 0.00 | 1.41 | 1.40 | 1,190,600 | 11.42 | 2.86 | - |
08/01/68
|
1.40 | 1.40 unread messages | -0.06 | 1.43 | 1.40 | 424,800 | 11.42 | 2.86 | - |
07/01/68
|
1.48 | 1.46 unread messages | -0.01 | 1.48 | 1.46 | 728,400 | 11.91 | 2.74 | - |
06/01/68
|
1.47 | 1.47 unread messages | 0.00 | 1.48 | 1.46 | 471,500 | 11.99 | 2.72 | - |
03/01/68
|
1.48 | 1.47 unread messages | 0.00 | 1.49 | 1.43 | 216,600 | 11.99 | 2.72 | - |
02/01/68
|
1.42 | 1.47 unread messages | +0.06 | 1.47 | 1.42 | 54,300 | 11.99 | 2.72 | - |