ราคาหุ้นย้อนหลัง PHG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 18,200 | 12.51 | 5.43 | - |
16/03/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 6,400 | 12.51 | 5.43 | - |
13/03/69
|
12.90 | 12.90 unread messages | -0.20 | 13.00 | 12.80 | 44,600 | 12.51 | 5.43 | - |
12/03/69
|
13.20 | 13.10 unread messages | -0.10 | 13.20 | 12.90 | 40,700 | 12.70 | 5.34 | - |
11/03/69
|
13.10 | 13.20 unread messages | +0.10 | 13.20 | 13.00 | 42,200 | 12.80 | 5.30 | - |
10/03/69
|
12.90 | 13.10 unread messages | +0.30 | 13.10 | 12.90 | 24,400 | 12.70 | 5.34 | - |
09/03/69
|
12.80 | 12.80 unread messages | -0.20 | 13.00 | 12.50 | 177,300 | 12.41 | 5.47 | - |
06/03/69
|
12.90 | 13.00 unread messages | +0.10 | 13.00 | 12.90 | 17,200 | 12.60 | 5.38 | - |
05/03/69
|
12.80 | 12.90 unread messages | +0.10 | 13.00 | 12.80 | 47,300 | 12.51 | 5.43 | - |
04/03/69
|
12.90 | 12.80 unread messages | -0.30 | 13.00 | 12.60 | 409,500 | 12.41 | 5.47 | - |
02/03/69
|
12.90 | 13.10 unread messages | -0.30 | 13.30 | 12.90 | 144,300 | 12.70 | 5.34 | - |
27/02/69
|
13.20 | 13.40 unread messages | +0.30 | 13.50 | 13.20 | 149,100 | 12.99 | 5.22 | - |
26/02/69
|
13.00 | 13.10 unread messages | +0.10 | 13.10 | 13.00 | 75,800 | 12.93 | 3.82 | - |
25/02/69
|
13.10 | 13.00 unread messages | 0.00 | 13.10 | 13.00 | 42,500 | 12.83 | 3.85 | - |
24/02/69
|
13.00 | 13.00 unread messages | 0.00 | 13.20 | 13.00 | 120,000 | 12.83 | 3.85 | - |
23/02/69
|
13.30 | 13.00 unread messages | -0.30 | 13.30 | 13.00 | 61,400 | 12.83 | 3.85 | - |
20/02/69
|
13.20 | 13.30 unread messages | 0.00 | 13.30 | 13.20 | 19,700 | 13.12 | 3.76 | - |
19/02/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.20 | 41,200 | 13.12 | 3.76 | - |
18/02/69
|
13.20 | 13.30 unread messages | +0.20 | 13.30 | 13.10 | 91,700 | 13.12 | 3.76 | - |
17/02/69
|
13.20 | 13.10 unread messages | -0.10 | 13.20 | 13.10 | 121,300 | 12.93 | 3.82 | - |
16/02/69
|
13.00 | 13.20 unread messages | +0.10 | 13.20 | 13.00 | 28,000 | 13.02 | 3.79 | - |
13/02/69
|
13.20 | 13.10 unread messages | 0.00 | 13.30 | 13.00 | 50,200 | 12.93 | 3.82 | - |
12/02/69
|
13.00 | 13.10 unread messages | 0.00 | 13.20 | 13.00 | 41,500 | 12.93 | 3.82 | - |
11/02/69
|
13.20 | 13.10 unread messages | -0.10 | 13.30 | 13.10 | 3,600 | 12.93 | 3.82 | - |
10/02/69
|
13.00 | 13.20 unread messages | +0.30 | 13.40 | 12.90 | 56,700 | 13.02 | 3.79 | - |
09/02/69
|
12.90 | 12.90 unread messages | 0.00 | 13.10 | 12.80 | 128,000 | 12.73 | 3.88 | - |
06/02/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 28,300 | 12.73 | 3.88 | - |
05/02/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 23,100 | 12.73 | 3.88 | - |
04/02/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 5,500 | 12.73 | 3.88 | - |
03/02/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 44,600 | 12.73 | 3.88 | - |
02/02/69
|
13.00 | 12.90 unread messages | -0.10 | 13.10 | 12.90 | 11,600 | 12.73 | 3.88 | - |
30/01/69
|
13.10 | 13.00 unread messages | 0.00 | 13.10 | 12.90 | 44,000 | 12.83 | 3.85 | - |
29/01/69
|
13.00 | 13.00 unread messages | -0.10 | 13.10 | 12.90 | 66,700 | 12.83 | 3.85 | - |
28/01/69
|
13.00 | 13.10 unread messages | +0.20 | 13.50 | 13.00 | 9,300 | 12.93 | 3.82 | - |
27/01/69
|
13.00 | 12.90 unread messages | -0.10 | 13.00 | 12.90 | 104,300 | 12.73 | 3.88 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.83 | 3.85 | - |
23/01/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 13.00 | 1,700 | 12.83 | 3.85 | - |
22/01/69
|
12.70 | 13.00 unread messages | 0.00 | 13.00 | 12.70 | 21,200 | 12.83 | 3.85 | - |
21/01/69
|
12.70 | 13.00 unread messages | +0.30 | 13.00 | 12.70 | 21,100 | 12.83 | 3.85 | - |
20/01/69
|
12.40 | 12.70 unread messages | +0.30 | 12.70 | 12.40 | 38,800 | 12.53 | 3.94 | - |
19/01/69
|
12.50 | 12.40 unread messages | -0.20 | 12.50 | 12.10 | 685,200 | 12.23 | 4.03 | - |
16/01/69
|
12.60 | 12.60 unread messages | 0.00 | 12.60 | 12.60 | 5,200 | 12.43 | 3.97 | - |
15/01/69
|
12.40 | 12.60 unread messages | +0.20 | 12.60 | 12.40 | 79,700 | 12.43 | 3.97 | - |
14/01/69
|
12.30 | 12.40 unread messages | +0.10 | 12.40 | 12.30 | 43,500 | 12.23 | 4.03 | - |
13/01/69
|
12.40 | 12.30 unread messages | -0.10 | 12.40 | 12.20 | 113,700 | 12.14 | 4.07 | - |
12/01/69
|
12.40 | 12.40 unread messages | -0.10 | 12.40 | 12.30 | 122,600 | 12.23 | 4.03 | - |
09/01/69
|
12.50 | 12.50 unread messages | -0.10 | 12.50 | 12.50 | 14,600 | 12.33 | 4.00 | - |
08/01/69
|
12.50 | 12.60 unread messages | 0.00 | 12.60 | 12.50 | 48,200 | 12.43 | 3.97 | - |
07/01/69
|
12.60 | 12.60 unread messages | +0.10 | 12.60 | 12.60 | 19,300 | 12.43 | 3.97 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.33 | 4.00 | - |
05/01/69
|
12.60 | 12.50 unread messages | -0.20 | 12.70 | 12.50 | 51,900 | 12.33 | 4.00 | - |