ราคาหุ้นย้อนหลัง PHOL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
2.82 | 2.80 unread messages | -0.02 | 2.82 | 2.80 | 13,800 | 8.58 | 8.93 | - |
17/03/69
|
2.80 | 2.82 unread messages | +0.02 | 2.82 | 2.80 | 72,200 | 8.64 | 8.87 | - |
16/03/69
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 291,600 | 8.58 | 8.93 | - |
13/03/69
|
2.82 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 360,000 | 8.58 | 8.93 | - |
12/03/69
|
2.78 | 2.80 unread messages | 0.00 | 2.84 | 2.78 | 90,400 | 8.58 | 8.93 | - |
11/03/69
|
2.78 | 2.80 unread messages | +0.02 | 2.84 | 2.78 | 176,200 | 8.58 | 8.93 | - |
10/03/69
|
2.76 | 2.78 unread messages | +0.02 | 2.80 | 2.76 | 132,600 | 8.52 | 8.99 | - |
09/03/69
|
2.82 | 2.76 unread messages | -0.06 | 2.82 | 2.72 | 514,600 | 8.46 | 9.06 | - |
06/03/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.78 | 86,200 | 8.64 | 8.87 | - |
05/03/69
|
2.80 | 2.82 unread messages | +0.04 | 2.84 | 2.78 | 334,400 | 8.64 | 8.87 | - |
04/03/69
|
2.70 | 2.78 unread messages | -0.26 | 2.86 | 2.70 | 550,000 | 8.52 | 8.99 | - |
02/03/69
|
3.04 | 3.04 unread messages | -0.02 | 3.08 | 3.00 | 463,300 | 9.32 | 8.22 | - |
27/02/69
|
3.08 | 3.06 unread messages | -0.02 | 3.08 | 3.06 | 141,900 | 9.38 | 8.17 | - |
26/02/69
|
3.04 | 3.08 unread messages | +0.02 | 3.08 | 3.02 | 271,000 | 9.44 | 8.12 | - |
25/02/69
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 3.02 | 155,200 | 9.38 | 8.17 | - |
24/02/69
|
3.02 | 3.04 unread messages | -0.04 | 3.06 | 3.02 | 196,900 | 9.32 | 8.22 | - |
23/02/69
|
3.08 | 3.08 unread messages | +0.04 | 3.08 | 3.00 | 423,900 | 9.44 | 8.12 | - |
20/02/69
|
3.02 | 3.04 unread messages | +0.08 | 3.06 | 3.00 | 676,000 | 9.32 | 8.22 | - |
19/02/69
|
2.98 | 2.96 unread messages | -0.02 | 3.00 | 2.94 | 144,900 | 9.20 | 7.77 | - |
18/02/69
|
2.98 | 2.98 unread messages | +0.02 | 2.98 | 2.96 | 127,800 | 9.27 | 7.72 | - |
17/02/69
|
3.00 | 2.96 unread messages | -0.04 | 3.00 | 2.92 | 107,800 | 9.20 | 7.77 | - |
16/02/69
|
2.94 | 3.00 unread messages | +0.06 | 3.00 | 2.94 | 218,700 | 9.33 | 7.67 | - |
13/02/69
|
2.90 | 2.94 unread messages | +0.04 | 2.94 | 2.88 | 98,500 | 9.14 | 7.82 | - |
12/02/69
|
2.88 | 2.90 unread messages | +0.02 | 2.92 | 2.88 | 130,600 | 9.02 | 7.93 | - |
11/02/69
|
2.86 | 2.88 unread messages | +0.02 | 2.88 | 2.84 | 32,300 | 8.96 | 7.99 | - |
10/02/69
|
2.86 | 2.86 unread messages | 0.00 | 2.90 | 2.84 | 81,100 | 8.89 | 8.04 | - |
09/02/69
|
2.86 | 2.86 unread messages | 0.00 | 2.90 | 2.84 | 143,300 | 8.89 | 8.04 | - |
06/02/69
|
2.84 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 65,700 | 8.89 | 8.04 | - |
05/02/69
|
2.82 | 2.86 unread messages | +0.02 | 2.90 | 2.82 | 293,600 | 8.89 | 8.04 | - |
04/02/69
|
2.84 | 2.84 unread messages | +0.02 | 2.84 | 2.82 | 122,200 | 8.83 | 8.10 | - |
03/02/69
|
2.82 | 2.82 unread messages | 0.00 | 2.86 | 2.82 | 87,400 | 8.77 | 8.16 | - |
02/02/69
|
2.86 | 2.82 unread messages | 0.00 | 2.86 | 2.80 | 30,100 | 8.77 | 8.16 | - |
30/01/69
|
2.78 | 2.82 unread messages | -0.02 | 2.82 | 2.78 | 106,500 | 8.77 | 8.16 | - |
29/01/69
|
2.82 | 2.84 unread messages | -0.02 | 2.86 | 2.82 | 134,000 | 8.83 | 8.10 | - |
28/01/69
|
2.82 | 2.86 unread messages | +0.02 | 2.86 | 2.80 | 129,200 | 8.89 | 8.04 | - |
27/01/69
|
2.80 | 2.84 unread messages | +0.04 | 2.84 | 2.80 | 185,200 | 8.83 | 8.10 | - |
26/01/69
|
2.80 | 2.80 unread messages | -0.02 | 2.82 | 2.80 | 83,900 | 8.71 | 8.21 | - |
23/01/69
|
2.80 | 2.82 unread messages | 0.00 | 2.82 | 2.80 | 21,700 | 8.77 | 8.16 | - |
22/01/69
|
2.82 | 2.82 unread messages | -0.02 | 2.84 | 2.82 | 92,600 | 8.77 | 8.16 | - |
21/01/69
|
2.82 | 2.84 unread messages | +0.02 | 2.84 | 2.80 | 89,000 | 8.83 | 8.10 | - |
20/01/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.78 | 109,300 | 8.77 | 8.16 | - |
19/01/69
|
2.82 | 2.82 unread messages | 0.00 | 2.84 | 2.82 | 46,200 | 8.77 | 8.16 | - |
16/01/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.80 | 120,400 | 8.77 | 8.16 | - |
15/01/69
|
2.80 | 2.82 unread messages | +0.02 | 2.82 | 2.80 | 25,000 | 8.77 | 8.16 | - |
14/01/69
|
2.80 | 2.80 unread messages | +0.02 | 2.80 | 2.78 | 58,600 | 8.71 | 8.21 | - |
13/01/69
|
2.80 | 2.78 unread messages | 0.00 | 2.82 | 2.78 | 82,600 | 8.64 | 8.27 | - |
12/01/69
|
2.80 | 2.78 unread messages | -0.02 | 2.80 | 2.78 | 318,400 | 8.64 | 8.27 | - |
09/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.80 | 20,600 | 8.71 | 8.21 | - |
08/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.78 | 142,800 | 8.71 | 8.21 | - |
07/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.80 | 233,900 | 8.71 | 8.21 | - |
06/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.78 | 85,000 | 8.71 | 8.21 | - |
05/01/69
|
2.78 | 2.80 unread messages | +0.02 | 2.80 | 2.76 | 31,300 | 8.71 | 8.21 | - |