ราคาหุ้นย้อนหลัง PCE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
2.86 | 2.96 unread messages | +0.06 | 2.98 | 2.86 | 5,345,200 | 13.03 | 5.07 | - |
17/04/68
|
2.84 | 2.90 unread messages | +0.04 | 2.90 | 2.84 | 3,606,900 | 12.77 | 5.17 | - |
16/04/68
|
2.84 | 2.86 unread messages | +0.02 | 2.90 | 2.82 | 1,308,600 | 12.59 | 5.24 | - |
11/04/68
|
2.88 | 2.84 unread messages | -0.06 | 2.92 | 2.84 | 4,984,700 | 12.50 | 5.28 | - |
10/04/68
|
2.92 | 2.90 unread messages | +0.04 | 2.94 | 2.80 | 9,185,000 | 12.77 | 5.17 | - |
09/04/68
|
2.80 | 2.86 unread messages | +0.06 | 2.88 | 2.66 | 9,044,500 | 12.59 | 5.24 | - |
08/04/68
|
2.84 | 2.80 unread messages | -0.12 | 2.92 | 2.78 | 5,633,300 | 12.33 | 5.36 | - |
04/04/68
|
2.94 | 2.92 unread messages | -0.02 | 2.96 | 2.88 | 3,413,400 | 12.86 | 5.14 | - |
03/04/68
|
2.96 | 2.94 unread messages | -0.04 | 2.98 | 2.88 | 6,694,300 | 12.95 | 5.10 | - |
02/04/68
|
2.90 | 2.98 unread messages | +0.08 | 2.98 | 2.88 | 5,033,600 | 13.12 | 5.03 | - |
01/04/68
|
2.80 | 2.90 unread messages | +0.10 | 2.90 | 2.80 | 4,786,500 | 12.77 | 5.17 | - |
31/03/68
|
2.90 | 2.80 unread messages | -0.12 | 2.92 | 2.76 | 7,463,900 | 12.33 | 5.36 | - |
28/03/68
|
2.92 | 2.92 unread messages | -0.02 | 2.94 | 2.90 | 1,278,900 | 12.86 | 5.14 | - |
27/03/68
|
2.96 | 2.94 unread messages | -0.04 | 2.98 | 2.92 | 2,297,900 | 12.95 | 5.10 | - |
26/03/68
|
2.92 | 2.98 unread messages | +0.04 | 2.98 | 2.92 | 3,911,900 | 13.12 | 5.03 | - |
25/03/68
|
2.94 | 2.94 unread messages | 0.00 | 2.98 | 2.92 | 2,379,500 | 12.95 | 5.10 | - |
24/03/68
|
2.92 | 2.94 unread messages | -0.02 | 2.98 | 2.90 | 3,560,000 | 12.95 | 5.10 | - |
21/03/68
|
2.92 | 2.96 unread messages | +0.02 | 3.00 | 2.88 | 9,809,400 | 13.03 | 5.07 | - |
20/03/68
|
3.02 | 2.94 unread messages | -0.08 | 3.04 | 2.92 | 10,873,800 | 12.95 | 5.10 | - |
19/03/68
|
3.02 | 3.02 unread messages | 0.00 | 3.06 | 3.02 | 3,732,800 | 13.30 | 4.97 | - |
18/03/68
|
3.04 | 3.02 unread messages | -0.02 | 3.08 | 3.00 | 6,087,000 | 13.30 | 4.97 | - |
17/03/68
|
3.16 | 3.04 unread messages | -0.14 | 3.20 | 3.04 | 15,942,300 | 13.39 | 4.93 | - |
14/03/68
|
3.14 | 3.18 unread messages | +0.02 | 3.20 | 3.14 | 6,037,900 | 14.00 | 4.72 | - |
13/03/68
|
3.26 | 3.16 unread messages | -0.10 | 3.26 | 3.16 | 12,635,300 | 13.91 | 4.75 | - |
12/03/68
|
3.26 | 3.26 unread messages | -0.02 | 3.28 | 3.20 | 8,769,500 | 14.35 | 4.60 | - |
11/03/68
|
3.24 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 5,451,000 | 14.44 | 4.57 | - |
10/03/68
|
3.26 | 3.28 unread messages | +0.02 | 3.28 | 3.20 | 9,309,500 | 14.44 | 4.57 | - |
07/03/68
|
3.24 | 3.26 unread messages | 0.00 | 3.28 | 3.22 | 6,819,700 | 14.35 | 4.60 | - |
06/03/68
|
3.28 | 3.26 unread messages | -0.02 | 3.30 | 3.24 | 5,147,400 | 14.35 | 4.60 | - |
05/03/68
|
3.22 | 3.28 unread messages | +0.04 | 3.30 | 3.22 | 10,862,800 | 14.44 | 4.57 | - |
04/03/68
|
3.22 | 3.24 unread messages | 0.00 | 3.26 | 3.20 | 9,122,700 | 14.27 | 4.63 | - |
03/03/68
|
3.24 | 3.24 unread messages | +0.02 | 3.26 | 3.20 | 6,554,800 | 14.27 | 4.63 | - |
28/02/68
|
3.30 | 3.22 unread messages | -0.10 | 3.30 | 3.20 | 16,355,100 | 14.18 | 4.66 | - |
27/02/68
|
3.32 | 3.32 unread messages | +0.02 | 3.38 | 3.30 | 12,016,700 | 14.62 | 4.52 | - |
26/02/68
|
3.28 | 3.30 unread messages | 0.00 | 3.34 | 3.28 | 13,503,300 | 14.53 | 4.55 | - |
25/02/68
|
3.30 | 3.30 unread messages | 0.00 | 3.44 | 3.24 | 23,803,800 | 14.53 | 4.55 | - |
24/02/68
|
3.26 | 3.30 unread messages | +0.04 | 3.30 | 3.22 | 11,913,500 | 14.53 | 4.55 | - |
21/02/68
|
3.28 | 3.26 unread messages | -0.02 | 3.28 | 3.24 | 22,611,100 | 17.52 | 0.00 | - |
20/02/68
|
3.30 | 3.28 unread messages | -0.02 | 3.30 | 3.22 | 13,491,400 | 17.63 | 0.00 | - |
19/02/68
|
3.14 | 3.30 unread messages | +0.14 | 3.32 | 3.12 | 30,549,600 | 17.74 | 0.00 | - |
18/02/68
|
3.06 | 3.16 unread messages | +0.10 | 3.16 | 3.04 | 18,474,500 | 16.99 | 0.00 | - |
17/02/68
|
3.02 | 3.06 unread messages | +0.04 | 3.06 | 2.98 | 9,869,400 | 16.45 | 0.00 | - |
14/02/68
|
2.98 | 3.02 unread messages | +0.04 | 3.02 | 2.96 | 6,920,900 | 16.23 | 0.00 | - |
13/02/68
|
3.02 | 2.98 unread messages | -0.06 | 3.04 | 2.98 | 8,359,200 | 16.02 | 0.00 | - |
11/02/68
|
3.00 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 7,290,000 | 16.34 | 0.00 | - |
10/02/68
|
3.00 | 3.02 unread messages | 0.00 | 3.04 | 2.98 | 7,059,700 | 16.23 | 0.00 | - |
07/02/68
|
3.06 | 3.02 unread messages | -0.06 | 3.10 | 2.94 | 22,267,500 | 16.23 | 0.00 | - |
06/02/68
|
3.06 | 3.08 unread messages | +0.02 | 3.08 | 3.04 | 7,651,700 | 16.56 | 0.00 | - |
05/02/68
|
3.06 | 3.06 unread messages | -0.02 | 3.10 | 3.02 | 8,922,200 | 16.45 | 0.00 | - |
04/02/68
|
3.08 | 3.08 unread messages | +0.02 | 3.10 | 3.04 | 7,314,700 | 16.56 | 0.00 | - |
03/02/68
|
3.04 | 3.06 unread messages | -0.02 | 3.08 | 3.00 | 9,634,400 | 16.45 | 0.00 | - |
31/01/68
|
3.06 | 3.08 unread messages | 0.00 | 3.10 | 3.02 | 7,880,500 | 16.56 | 0.00 | - |
30/01/68
|
3.02 | 3.08 unread messages | +0.06 | 3.08 | 3.02 | 5,393,500 | 16.56 | 0.00 | - |
29/01/68
|
3.06 | 3.02 unread messages | -0.06 | 3.12 | 3.00 | 12,579,100 | 16.23 | 0.00 | - |
28/01/68
|
3.06 | 3.08 unread messages | +0.04 | 3.10 | 3.04 | 6,823,300 | 16.56 | 0.00 | - |
27/01/68
|
3.10 | 3.04 unread messages | -0.08 | 3.12 | 3.04 | 9,278,700 | 16.34 | 0.00 | - |
24/01/68
|
3.10 | 3.12 unread messages | +0.02 | 3.16 | 3.06 | 13,364,500 | 16.77 | 0.00 | - |
23/01/68
|
3.12 | 3.10 unread messages | -0.04 | 3.20 | 3.08 | 26,392,300 | 16.66 | 0.00 | - |
22/01/68
|
3.04 | 3.14 unread messages | +0.08 | 3.14 | 3.02 | 13,726,600 | 16.88 | 0.00 | - |
21/01/68
|
3.10 | 3.06 unread messages | -0.02 | 3.10 | 3.04 | 8,434,500 | 16.45 | 0.00 | - |
20/01/68
|
3.10 | 3.08 unread messages | 0.00 | 3.12 | 3.04 | 8,439,700 | 16.56 | 0.00 | - |
17/01/68
|
2.96 | 3.08 unread messages | +0.12 | 3.08 | 2.96 | 7,477,100 | 16.56 | 0.00 | - |
16/01/68
|
3.06 | 2.96 unread messages | -0.10 | 3.06 | 2.96 | 18,986,000 | 15.91 | 0.00 | - |
15/01/68
|
3.14 | 3.06 unread messages | -0.08 | 3.16 | 3.04 | 22,273,500 | 16.45 | 0.00 | - |
14/01/68
|
3.16 | 3.14 unread messages | -0.04 | 3.18 | 3.08 | 17,829,100 | 16.88 | 0.00 | - |
13/01/68
|
3.12 | 3.18 unread messages | +0.04 | 3.18 | 3.08 | 20,232,500 | 17.09 | 0.00 | - |
10/01/68
|
3.08 | 3.14 unread messages | +0.06 | 3.14 | 3.06 | 10,902,700 | 16.88 | 0.00 | - |
09/01/68
|
3.08 | 3.08 unread messages | -0.02 | 3.14 | 3.02 | 16,416,900 | 16.56 | 0.00 | - |
08/01/68
|
3.04 | 3.10 unread messages | +0.08 | 3.10 | 3.02 | 8,924,600 | 16.66 | 0.00 | - |
07/01/68
|
3.08 | 3.02 unread messages | -0.06 | 3.14 | 2.92 | 40,097,400 | 16.23 | 0.00 | - |
06/01/68
|
3.10 | 3.08 unread messages | -0.02 | 3.14 | 3.04 | 23,121,300 | 16.56 | 0.00 | - |
03/01/68
|
3.00 | 3.10 unread messages | +0.08 | 3.10 | 3.00 | 26,423,200 | 16.66 | 0.00 | - |
02/01/68
|
3.02 | 3.02 unread messages | +0.02 | 3.06 | 2.96 | 19,804,200 | 16.23 | 0.00 | - |