ราคาหุ้นย้อนหลัง PHG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.90 | 3,600 | 16.53 | 3.60 | - |
28/04/68
|
13.80 | 13.90 unread messages | +0.10 | 13.90 | 13.80 | 8,700 | 16.53 | 3.60 | - |
25/04/68
|
13.90 | 13.80 unread messages | 0.00 | 13.90 | 13.80 | 1,300 | 16.41 | 3.62 | - |
24/04/68
|
13.90 | 13.80 unread messages | -0.30 | 13.90 | 13.80 | 65,400 | 16.41 | 3.62 | - |
23/04/68
|
14.00 | 14.10 unread messages | +0.10 | 14.10 | 14.00 | 21,400 | 16.77 | 3.55 | - |
22/04/68
|
14.00 | 14.00 unread messages | +0.10 | 14.20 | 14.00 | 1,700 | 16.65 | 3.57 | - |
21/04/68
|
13.90 | 13.90 unread messages | -0.10 | 13.90 | 13.80 | 600 | 16.53 | 3.60 | - |
18/04/68
|
13.90 | 14.00 unread messages | 0.00 | 14.00 | 13.80 | 9,800 | 16.65 | 3.57 | - |
17/04/68
|
13.80 | 14.00 unread messages | +0.10 | 14.00 | 13.80 | 30,000 | 16.65 | 3.57 | - |
16/04/68
|
13.80 | 13.90 unread messages | 0.00 | 13.90 | 13.80 | 2,900 | 16.53 | 3.60 | - |
11/04/68
|
13.40 | 13.90 unread messages | +0.50 | 13.90 | 13.30 | 20,400 | 16.53 | 3.60 | - |
10/04/68
|
13.40 | 13.40 unread messages | +0.20 | 13.50 | 13.40 | 12,700 | 15.94 | 3.73 | - |
09/04/68
|
13.90 | 13.20 unread messages | -0.40 | 13.90 | 13.20 | 19,900 | 15.70 | 3.79 | - |
08/04/68
|
13.70 | 13.60 unread messages | -0.10 | 13.70 | 13.40 | 36,000 | 16.18 | 3.68 | - |
04/04/68
|
13.90 | 13.70 unread messages | -0.20 | 13.90 | 13.70 | 40,000 | 16.29 | 3.65 | - |
03/04/68
|
13.70 | 13.90 unread messages | +0.20 | 13.90 | 13.70 | 28,100 | 16.53 | 3.60 | - |
02/04/68
|
13.90 | 13.70 unread messages | -0.50 | 14.10 | 13.70 | 11,300 | 16.29 | 3.65 | - |
01/04/68
|
14.40 | 14.20 unread messages | +0.20 | 14.40 | 14.20 | 2,100 | 16.89 | 3.52 | - |
31/03/68
|
13.70 | 14.00 unread messages | +0.20 | 14.00 | 13.70 | 12,300 | 16.65 | 3.57 | - |
28/03/68
|
13.90 | 13.80 unread messages | -0.20 | 13.90 | 13.80 | 33,600 | 16.41 | 3.62 | - |
27/03/68
|
13.90 | 14.00 unread messages | +0.20 | 14.00 | 13.90 | 24,900 | 16.65 | 3.57 | - |
26/03/68
|
14.00 | 13.80 unread messages | -0.20 | 14.00 | 13.80 | 68,300 | 16.41 | 3.62 | - |
25/03/68
|
13.90 | 14.00 unread messages | +0.10 | 14.10 | 13.90 | 1,400 | 16.65 | 3.57 | - |
24/03/68
|
14.20 | 13.90 unread messages | 0.00 | 14.20 | 13.90 | 4,200 | 16.53 | 3.60 | - |
21/03/68
|
14.00 | 13.90 unread messages | 0.00 | 14.10 | 13.90 | 3,200 | 16.53 | 3.60 | - |
20/03/68
|
13.90 | 13.90 unread messages | -0.30 | 13.90 | 13.90 | 8,200 | 16.53 | 3.60 | - |
19/03/68
|
14.00 | 14.20 unread messages | -0.10 | 14.40 | 14.00 | 56,400 | 16.89 | 3.52 | - |
18/03/68
|
13.90 | 14.30 unread messages | +0.40 | 14.30 | 13.90 | 1,900 | 17.01 | 3.50 | - |
17/03/68
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.90 | 300 | 16.53 | 3.60 | - |
14/03/68
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.80 | 30,800 | 16.53 | 3.60 | - |
13/03/68
|
13.80 | 13.90 unread messages | 0.00 | 14.10 | 13.80 | 4,900 | 16.53 | 3.60 | - |
12/03/68
|
13.70 | 13.90 unread messages | +0.20 | 13.90 | 13.70 | 17,600 | 16.53 | 3.60 | - |
11/03/68
|
13.90 | 13.70 unread messages | -0.10 | 13.90 | 13.70 | 121,600 | 16.29 | 3.65 | - |
10/03/68
|
13.90 | 13.80 unread messages | -0.10 | 14.00 | 13.80 | 57,200 | 16.41 | 3.62 | - |
07/03/68
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.90 | 13,500 | 16.53 | 3.60 | - |
06/03/68
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.90 | 2,300 | 16.53 | 3.60 | - |
05/03/68
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 15,300 | 16.53 | 3.60 | - |
04/03/68
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 20,600 | 16.53 | 3.60 | - |
03/03/68
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.90 | 74,500 | 16.53 | 3.60 | - |
28/02/68
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 136,600 | 16.53 | 3.60 | - |
27/02/68
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.90 | 103,600 | 16.53 | 3.60 | - |
26/02/68
|
13.90 | 14.00 unread messages | +0.10 | 14.10 | 13.90 | 29,800 | 14.25 | 3.71 | - |
25/02/68
|
13.90 | 13.90 unread messages | -0.10 | 14.00 | 13.90 | 72,500 | 14.15 | 3.74 | - |
24/02/68
|
13.90 | 14.00 unread messages | 0.00 | 14.20 | 13.90 | 12,600 | 14.25 | 3.71 | - |
21/02/68
|
14.00 | 14.00 unread messages | 0.00 | 14.10 | 14.00 | 23,900 | 14.25 | 3.71 | - |
20/02/68
|
14.10 | 14.00 unread messages | -0.30 | 14.30 | 14.00 | 15,100 | 14.25 | 3.71 | - |
19/02/68
|
14.10 | 14.30 unread messages | +0.30 | 14.30 | 14.10 | 19,600 | 14.55 | 3.64 | - |
18/02/68
|
14.00 | 14.00 unread messages | 0.00 | 14.10 | 14.00 | 23,700 | 14.25 | 3.71 | - |
17/02/68
|
13.80 | 14.00 unread messages | +0.20 | 14.00 | 13.70 | 35,700 | 14.25 | 3.71 | - |
14/02/68
|
13.90 | 13.80 unread messages | -0.20 | 14.00 | 13.80 | 85,900 | 14.04 | 3.77 | - |
13/02/68
|
14.00 | 14.00 unread messages | +0.10 | 14.10 | 14.00 | 65,400 | 14.25 | 3.71 | - |
11/02/68
|
13.90 | 13.90 unread messages | +0.40 | 14.00 | 13.70 | 80,200 | 14.15 | 3.74 | - |
10/02/68
|
14.60 | 13.50 unread messages | -1.10 | 14.60 | 13.50 | 603,900 | 13.74 | 3.85 | - |
07/02/68
|
14.70 | 14.60 unread messages | -0.10 | 14.80 | 14.60 | 89,800 | 14.86 | 3.56 | - |
06/02/68
|
14.80 | 14.70 unread messages | 0.00 | 15.10 | 14.70 | 341,700 | 14.96 | 3.54 | - |
05/02/68
|
14.90 | 14.70 unread messages | -0.30 | 14.90 | 14.70 | 71,400 | 14.96 | 3.54 | - |
04/02/68
|
14.80 | 15.00 unread messages | +0.20 | 15.00 | 14.70 | 120,000 | 15.27 | 3.47 | - |
03/02/68
|
14.70 | 14.80 unread messages | -0.10 | 14.90 | 14.70 | 262,000 | 15.06 | 3.51 | - |
31/01/68
|
15.10 | 14.90 unread messages | -0.10 | 15.10 | 14.90 | 158,300 | 15.16 | 3.49 | - |
30/01/68
|
15.10 | 15.00 unread messages | +0.10 | 15.10 | 14.90 | 158,000 | 15.27 | 3.47 | - |
29/01/68
|
14.80 | 14.90 unread messages | 0.00 | 15.00 | 14.80 | 100,700 | 15.16 | 3.49 | - |
28/01/68
|
15.10 | 14.90 unread messages | -0.20 | 15.20 | 14.70 | 880,000 | 15.16 | 3.49 | - |
27/01/68
|
15.40 | 15.10 unread messages | -0.30 | 15.40 | 15.10 | 205,100 | 15.37 | 3.44 | - |
24/01/68
|
15.50 | 15.40 unread messages | -0.10 | 15.50 | 15.30 | 517,400 | 15.67 | 3.38 | - |
23/01/68
|
15.50 | 15.50 unread messages | 0.00 | 15.70 | 15.40 | 399,600 | 15.77 | 3.35 | - |
22/01/68
|
15.50 | 15.50 unread messages | 0.00 | 15.50 | 15.30 | 323,300 | 15.77 | 3.35 | - |
21/01/68
|
15.30 | 15.50 unread messages | +0.20 | 15.50 | 15.30 | 500,500 | 15.77 | 3.35 | - |
20/01/68
|
15.30 | 15.30 unread messages | -0.10 | 15.40 | 15.30 | 214,900 | 15.57 | 3.40 | - |
17/01/68
|
15.30 | 15.40 unread messages | 0.00 | 15.40 | 15.20 | 415,200 | 15.67 | 3.38 | - |
16/01/68
|
15.30 | 15.40 unread messages | +0.10 | 15.40 | 15.20 | 505,500 | 15.67 | 3.38 | - |
15/01/68
|
15.30 | 15.30 unread messages | 0.00 | 15.40 | 15.00 | 569,900 | 15.57 | 3.40 | - |
14/01/68
|
15.40 | 15.30 unread messages | -0.10 | 15.40 | 15.20 | 268,200 | 15.57 | 3.40 | - |
13/01/68
|
15.40 | 15.40 unread messages | 0.00 | 15.50 | 15.10 | 630,500 | 15.67 | 3.38 | - |
10/01/68
|
15.40 | 15.40 unread messages | 0.00 | 15.40 | 15.10 | 517,700 | 15.67 | 3.38 | - |
09/01/68
|
15.50 | 15.40 unread messages | -0.10 | 15.50 | 15.20 | 925,200 | 15.67 | 3.38 | - |
08/01/68
|
15.50 | 15.50 unread messages | 0.00 | 15.50 | 15.40 | 188,800 | 15.77 | 3.35 | - |
07/01/68
|
15.40 | 15.50 unread messages | +0.10 | 15.60 | 15.40 | 148,100 | 15.77 | 3.35 | - |
06/01/68
|
15.40 | 15.40 unread messages | 0.00 | 15.50 | 15.40 | 437,300 | 15.67 | 3.38 | - |
03/01/68
|
15.50 | 15.40 unread messages | 0.00 | 15.50 | 15.40 | 23,100 | 15.67 | 3.38 | - |
02/01/68
|
15.40 | 15.40 unread messages | -0.10 | 15.40 | 15.40 | 96,000 | 15.67 | 3.38 | - |