ราคาหุ้นย้อนหลัง PCE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
2.26 | 2.26 unread messages | -0.02 | 2.28 | 2.24 | 1 | 21.64 | 3.54 | - |
28/05/69
|
2.30 | 2.28 unread messages | 0.00 | 2.34 | 2.24 | 2 | 21.83 | 3.51 | - |
27/05/69
|
2.28 | 2.28 unread messages | -0.02 | 2.30 | 2.26 | 1 | 21.83 | 3.51 | - |
26/05/69
|
2.28 | 2.30 unread messages | 0.00 | 2.30 | 2.26 | 1 | 22.02 | 3.48 | - |
25/05/69
|
2.28 | 2.30 unread messages | +0.04 | 2.32 | 2.26 | 1 | 22.02 | 3.48 | - |
22/05/69
|
2.24 | 2.26 unread messages | 0.00 | 2.26 | 2.22 | 1 | 21.64 | 3.54 | - |
21/05/69
|
2.26 | 2.26 unread messages | +0.04 | 2.26 | 2.22 | 1 | 21.64 | 3.54 | - |
20/05/69
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.22 | 1 | 21.25 | 3.60 | - |
19/05/69
|
2.24 | 2.22 unread messages | 0.00 | 2.26 | 2.20 | 2 | 21.25 | 3.60 | - |
18/05/69
|
2.28 | 2.22 unread messages | -0.06 | 2.30 | 2.22 | 2 | 21.25 | 3.60 | - |
15/05/69
|
2.36 | 2.28 unread messages | -0.08 | 2.36 | 2.26 | 3 | 21.83 | 3.51 | - |
14/05/69
|
2.38 | 2.36 unread messages | -0.02 | 2.38 | 2.34 | 945,400 | 22.59 | 3.39 | - |
13/05/69
|
2.34 | 2.38 unread messages | 0.00 | 2.40 | 2.30 | 2,528,800 | 22.79 | 3.36 | - |
12/05/69
|
2.38 | 2.38 unread messages | -0.02 | 2.38 | 2.34 | 632,200 | 21.23 | 3.36 | - |
11/05/69
|
2.40 | 2.40 unread messages | -0.02 | 2.40 | 2.34 | 1,731,100 | 21.41 | 3.33 | - |
08/05/69
|
2.44 | 2.42 unread messages | -0.04 | 2.44 | 2.38 | 2,589,300 | 21.58 | 3.31 | - |
07/05/69
|
2.44 | 2.46 unread messages | 0.00 | 2.46 | 2.44 | 801,500 | 21.94 | 3.25 | - |
06/05/69
|
2.46 | 2.46 unread messages | 0.00 | 2.46 | 2.42 | 1,211,500 | 21.94 | 3.25 | - |
05/05/69
|
2.52 | 2.46 unread messages | -0.06 | 2.52 | 2.42 | 2,220,400 | 21.94 | 3.25 | - |
30/04/69
|
2.50 | 2.52 unread messages | 0.00 | 2.52 | 2.46 | 1,665,400 | 22.48 | 3.17 | - |
29/04/69
|
2.50 | 2.52 unread messages | -0.08 | 2.52 | 2.44 | 2,536,400 | 22.48 | 3.17 | - |
28/04/69
|
2.54 | 2.60 unread messages | +0.06 | 2.60 | 2.50 | 2,477,000 | 23.19 | 3.08 | - |
27/04/69
|
2.50 | 2.54 unread messages | +0.04 | 2.54 | 2.50 | 950,900 | 22.66 | 3.15 | - |
24/04/69
|
2.54 | 2.50 unread messages | -0.06 | 2.54 | 2.50 | 1,398,100 | 22.30 | 3.20 | - |
23/04/69
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.54 | 939,200 | 22.83 | 3.13 | - |
22/04/69
|
2.56 | 2.54 unread messages | -0.04 | 2.58 | 2.54 | 1,931,100 | 22.66 | 3.15 | - |
21/04/69
|
2.48 | 2.58 unread messages | +0.06 | 2.58 | 2.48 | 1,466,800 | 23.01 | 3.10 | - |
20/04/69
|
2.56 | 2.52 unread messages | -0.02 | 2.56 | 2.50 | 1,812,500 | 22.48 | 3.17 | - |
17/04/69
|
2.50 | 2.54 unread messages | 0.00 | 2.54 | 2.50 | 2,141,200 | 22.66 | 3.15 | - |
10/04/69
|
2.42 | 2.46 unread messages | +0.02 | 2.48 | 2.42 | 2,155,200 | 21.94 | 3.25 | - |
09/04/69
|
2.46 | 2.44 unread messages | 0.00 | 2.50 | 2.42 | 2,724,400 | 21.76 | 3.28 | - |
08/04/69
|
2.58 | 2.44 unread messages | -0.16 | 2.60 | 2.42 | 6,459,000 | 21.76 | 3.28 | - |
07/04/69
|
2.56 | 2.60 unread messages | +0.02 | 2.62 | 2.54 | 3,244,100 | 23.19 | 3.08 | - |
03/04/69
|
2.62 | 2.58 unread messages | -0.04 | 2.62 | 2.56 | 6,844,100 | 23.01 | 3.10 | - |
02/04/69
|
2.60 | 2.62 unread messages | +0.06 | 2.62 | 2.58 | 2,927,400 | 23.37 | 3.05 | - |
01/04/69
|
2.60 | 2.56 unread messages | -0.14 | 2.64 | 2.56 | 5,350,500 | 22.83 | 3.13 | - |
31/03/69
|
2.66 | 2.70 unread messages | +0.04 | 2.70 | 2.64 | 3,582,700 | 24.08 | 2.96 | - |
30/03/69
|
2.66 | 2.66 unread messages | +0.02 | 2.68 | 2.62 | 5,945,600 | 23.73 | 3.01 | - |
27/03/69
|
2.66 | 2.64 unread messages | 0.00 | 2.68 | 2.60 | 9,166,000 | 23.55 | 3.03 | - |
26/03/69
|
2.60 | 2.64 unread messages | +0.08 | 2.68 | 2.60 | 8,863,200 | 23.55 | 3.03 | - |
25/03/69
|
2.62 | 2.56 unread messages | -0.10 | 2.62 | 2.52 | 6,333,200 | 22.83 | 3.13 | - |
24/03/69
|
2.50 | 2.66 unread messages | +0.20 | 2.66 | 2.50 | 22,207,100 | 23.73 | 3.01 | - |
23/03/69
|
2.48 | 2.46 unread messages | -0.02 | 2.52 | 2.44 | 5,240,200 | 21.94 | 3.25 | - |
20/03/69
|
2.50 | 2.48 unread messages | +0.06 | 2.50 | 2.46 | 3,417,000 | 22.12 | 3.23 | - |
19/03/69
|
2.44 | 2.42 unread messages | -0.02 | 2.54 | 2.42 | 9,340,100 | 21.58 | 3.31 | - |
18/03/69
|
2.48 | 2.44 unread messages | -0.02 | 2.48 | 2.44 | 1,657,300 | 21.76 | 3.28 | - |
17/03/69
|
2.50 | 2.46 unread messages | 0.00 | 2.52 | 2.42 | 2,824,700 | 21.94 | 3.25 | - |
16/03/69
|
2.44 | 2.46 unread messages | +0.04 | 2.48 | 2.42 | 3,795,900 | 21.58 | 3.31 | - |
13/03/69
|
2.48 | 2.42 unread messages | -0.02 | 2.56 | 2.42 | 5,293,000 | 21.58 | 3.31 | - |
12/03/69
|
2.28 | 2.44 unread messages | +0.14 | 2.44 | 2.28 | 3,262,600 | 21.76 | 3.28 | - |
11/03/69
|
2.36 | 2.30 unread messages | -0.04 | 2.36 | 2.30 | 1,220,300 | 20.51 | 3.48 | - |
10/03/69
|
2.36 | 2.34 unread messages | +0.04 | 2.36 | 2.30 | 991,000 | 20.87 | 3.42 | - |
09/03/69
|
2.14 | 2.30 unread messages | +0.10 | 2.36 | 2.14 | 3,948,300 | 20.51 | 3.48 | - |
06/03/69
|
2.22 | 2.20 unread messages | -0.04 | 2.28 | 2.18 | 1,136,600 | 19.62 | 3.64 | - |
05/03/69
|
2.30 | 2.24 unread messages | +0.04 | 2.30 | 2.20 | 572,300 | 19.98 | 3.57 | - |
04/03/69
|
2.22 | 2.20 unread messages | -0.06 | 2.22 | 2.14 | 799,500 | 19.62 | 3.64 | - |
02/03/69
|
2.24 | 2.26 unread messages | -0.04 | 2.28 | 2.24 | 617,600 | 20.16 | 3.54 | - |
27/02/69
|
2.22 | 2.30 unread messages | +0.06 | 2.32 | 2.22 | 1,866,500 | 20.51 | 3.48 | - |
26/02/69
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.20 | 616,100 | 19.98 | 3.57 | - |
25/02/69
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.20 | 328,100 | 19.80 | 3.60 | - |
24/02/69
|
2.22 | 2.22 unread messages | -0.02 | 2.26 | 2.20 | 638,700 | 19.80 | 3.60 | - |
23/02/69
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.20 | 1,191,500 | 19.98 | 3.57 | - |
20/02/69
|
2.22 | 2.22 unread messages | -0.02 | 2.24 | 2.18 | 782,300 | 19.80 | 3.60 | - |
19/02/69
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.20 | 728,800 | 19.98 | 3.57 | - |
18/02/69
|
2.26 | 2.24 unread messages | +0.04 | 2.26 | 2.18 | 1,903,000 | 19.98 | 3.57 | - |
17/02/69
|
2.18 | 2.20 unread messages | -0.04 | 2.22 | 2.12 | 1,707,300 | 19.62 | 3.64 | - |
16/02/69
|
2.24 | 2.24 unread messages | +0.04 | 2.26 | 2.18 | 947,200 | 12.73 | 6.70 | - |
13/02/69
|
2.24 | 2.20 unread messages | -0.04 | 2.24 | 2.16 | 747,700 | 12.51 | 6.82 | - |
12/02/69
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.18 | 514,600 | 12.73 | 6.70 | - |
11/02/69
|
2.10 | 2.20 unread messages | +0.08 | 2.24 | 2.10 | 3,117,300 | 12.51 | 6.82 | - |
10/02/69
|
2.04 | 2.12 unread messages | +0.10 | 2.12 | 2.02 | 1,218,000 | 12.05 | 7.08 | - |
09/02/69
|
2.04 | 2.02 unread messages | 0.00 | 2.12 | 2.02 | 1,731,900 | 11.48 | 7.43 | - |
06/02/69
|
2.02 | 2.02 unread messages | -0.02 | 2.04 | 2.02 | 297,900 | 11.48 | 7.43 | - |
05/02/69
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 621,000 | 11.60 | 7.35 | - |
04/02/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 230,500 | 11.60 | 7.35 | - |
03/02/69
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 1,167,600 | 11.48 | 7.43 | - |
02/02/69
|
2.02 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 559,300 | 11.60 | 7.35 | - |
30/01/69
|
2.00 | 2.04 unread messages | +0.04 | 2.04 | 2.00 | 1,623,600 | 11.60 | 7.35 | - |
29/01/69
|
2.10 | 2.00 unread messages | -0.06 | 2.12 | 2.00 | 1,011,500 | 11.37 | 7.50 | - |
28/01/69
|
2.10 | 2.06 unread messages | -0.04 | 2.10 | 2.04 | 1,028,700 | 11.71 | 7.28 | - |
27/01/69
|
2.08 | 2.10 unread messages | 0.00 | 2.12 | 2.06 | 437,700 | 11.94 | 7.14 | - |
26/01/69
|
2.12 | 2.10 unread messages | 0.00 | 2.14 | 2.08 | 718,400 | 11.94 | 7.14 | - |
23/01/69
|
2.16 | 2.10 unread messages | -0.06 | 2.18 | 2.10 | 1,234,400 | 11.94 | 7.14 | - |
22/01/69
|
2.22 | 2.16 unread messages | -0.06 | 2.22 | 2.10 | 1,634,200 | 12.28 | 6.94 | - |
21/01/69
|
2.18 | 2.22 unread messages | +0.04 | 2.22 | 2.16 | 498,600 | 12.62 | 6.76 | - |
20/01/69
|
2.16 | 2.18 unread messages | 0.00 | 2.22 | 2.16 | 1,317,300 | 12.39 | 6.88 | - |
19/01/69
|
2.18 | 2.18 unread messages | 0.00 | 2.24 | 2.18 | 559,700 | 12.39 | 6.88 | - |
16/01/69
|
2.24 | 2.18 unread messages | -0.08 | 2.26 | 2.18 | 1,488,900 | 12.39 | 6.88 | - |
15/01/69
|
2.22 | 2.26 unread messages | +0.02 | 2.26 | 2.18 | 1,012,900 | 12.85 | 6.64 | - |
14/01/69
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.18 | 696,400 | 12.73 | 6.70 | - |
13/01/69
|
2.24 | 2.22 unread messages | -0.02 | 2.24 | 2.20 | 949,100 | 12.62 | 6.76 | - |
12/01/69
|
2.24 | 2.24 unread messages | -0.02 | 2.28 | 2.20 | 945,500 | 12.73 | 6.70 | - |
09/01/69
|
2.26 | 2.26 unread messages | 0.00 | 2.28 | 2.26 | 673,700 | 12.85 | 6.64 | - |
08/01/69
|
2.28 | 2.26 unread messages | -0.04 | 2.30 | 2.26 | 574,800 | 12.85 | 6.64 | - |
07/01/69
|
2.26 | 2.30 unread messages | +0.02 | 2.30 | 2.26 | 441,600 | 13.08 | 6.52 | - |
06/01/69
|
2.28 | 2.28 unread messages | 0.00 | 2.30 | 2.24 | 777,300 | 12.96 | 6.58 | - |
05/01/69
|
2.30 | 2.28 unread messages | -0.06 | 2.32 | 2.26 | 1,309,500 | 12.96 | 6.58 | - |