ราคาหุ้นย้อนหลัง PHOL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.82 | 58,600 | 8.82 | 8.04 | - |
10/04/68
|
2.86 | 2.84 unread messages | +0.02 | 2.86 | 2.84 | 28,800 | 8.75 | 8.10 | - |
09/04/68
|
2.80 | 2.82 unread messages | -0.02 | 2.82 | 2.72 | 370,700 | 8.69 | 8.16 | - |
08/04/68
|
2.86 | 2.84 unread messages | -0.02 | 2.86 | 2.74 | 186,800 | 8.75 | 8.10 | - |
04/04/68
|
2.86 | 2.86 unread messages | -0.02 | 2.86 | 2.84 | 119,300 | 8.82 | 8.04 | - |
03/04/68
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.86 | 101,400 | 8.88 | 7.99 | - |
02/04/68
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.86 | 13,300 | 8.88 | 7.99 | - |
01/04/68
|
2.88 | 2.88 unread messages | +0.02 | 2.88 | 2.84 | 98,700 | 8.88 | 7.99 | - |
31/03/68
|
2.88 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 40,300 | 8.82 | 8.04 | - |
28/03/68
|
2.86 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 35,400 | 8.82 | 8.04 | - |
27/03/68
|
2.86 | 2.86 unread messages | 0.00 | 2.86 | 2.82 | 231,400 | 8.82 | 8.04 | - |
26/03/68
|
2.84 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 56,600 | 8.82 | 8.04 | - |
25/03/68
|
2.88 | 2.86 unread messages | -0.02 | 2.90 | 2.84 | 184,600 | 8.82 | 8.04 | - |
24/03/68
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.84 | 328,400 | 8.88 | 7.99 | - |
21/03/68
|
2.86 | 2.88 unread messages | 0.00 | 2.88 | 2.84 | 146,900 | 8.88 | 7.99 | - |
20/03/68
|
2.90 | 2.88 unread messages | -0.02 | 2.90 | 2.84 | 534,900 | 8.88 | 7.99 | - |
19/03/68
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.84 | 382,500 | 8.94 | 7.93 | - |
18/03/68
|
2.90 | 2.90 unread messages | -0.02 | 2.92 | 2.88 | 113,600 | 8.94 | 7.93 | - |
17/03/68
|
2.92 | 2.92 unread messages | -0.02 | 2.92 | 2.88 | 113,400 | 9.00 | 7.88 | - |
14/03/68
|
2.88 | 2.94 unread messages | +0.04 | 2.94 | 2.88 | 250,900 | 9.06 | 7.82 | - |
13/03/68
|
2.90 | 2.90 unread messages | 0.00 | 2.92 | 2.86 | 207,300 | 8.94 | 7.93 | - |
12/03/68
|
2.90 | 2.90 unread messages | -0.02 | 2.92 | 2.88 | 97,600 | 8.94 | 7.93 | - |
11/03/68
|
2.90 | 2.92 unread messages | 0.00 | 2.92 | 2.88 | 188,700 | 9.00 | 7.88 | - |
10/03/68
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.88 | 110,300 | 9.00 | 7.88 | - |
07/03/68
|
2.88 | 2.92 unread messages | 0.00 | 2.92 | 2.88 | 164,300 | 9.00 | 7.88 | - |
06/03/68
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.88 | 151,300 | 9.00 | 7.88 | - |
05/03/68
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 131,200 | 9.00 | 7.88 | - |
04/03/68
|
2.84 | 2.92 unread messages | -0.06 | 2.94 | 2.84 | 190,400 | 9.00 | 7.88 | - |
03/03/68
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.96 | 224,100 | 9.19 | 7.72 | - |
28/02/68
|
2.98 | 3.00 unread messages | +0.04 | 3.02 | 2.96 | 710,000 | 9.25 | 7.67 | - |
27/02/68
|
2.98 | 2.96 unread messages | -0.02 | 3.00 | 2.96 | 506,400 | 9.12 | 7.77 | - |
26/02/68
|
3.00 | 2.98 unread messages | +0.02 | 3.00 | 2.96 | 147,800 | 9.19 | 7.72 | - |
25/02/68
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.94 | 211,200 | 9.12 | 7.77 | - |
24/02/68
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.90 | 261,700 | 9.19 | 7.72 | - |
21/02/68
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 131,500 | 9.19 | 7.72 | - |
20/02/68
|
3.04 | 2.98 unread messages | +0.04 | 3.04 | 2.94 | 567,300 | 9.19 | 7.05 | - |
19/02/68
|
2.98 | 2.94 unread messages | -0.02 | 3.00 | 2.94 | 113,200 | 8.72 | 7.14 | - |
18/02/68
|
2.98 | 2.96 unread messages | 0.00 | 3.00 | 2.96 | 81,200 | 8.78 | 7.09 | - |
17/02/68
|
3.02 | 2.96 unread messages | -0.04 | 3.02 | 2.96 | 56,300 | 8.78 | 7.09 | - |
14/02/68
|
3.02 | 3.00 unread messages | 0.00 | 3.04 | 2.94 | 112,200 | 8.90 | 7.00 | - |
13/02/68
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.98 | 110,700 | 8.90 | 7.00 | - |
11/02/68
|
2.96 | 2.98 unread messages | 0.00 | 3.02 | 2.94 | 130,500 | 8.84 | 7.05 | - |
10/02/68
|
3.02 | 2.98 unread messages | -0.02 | 3.02 | 2.94 | 106,200 | 8.84 | 7.05 | - |
07/02/68
|
2.98 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 30,400 | 8.90 | 7.00 | - |
06/02/68
|
3.02 | 3.00 unread messages | -0.02 | 3.04 | 2.92 | 140,500 | 8.90 | 7.00 | - |
05/02/68
|
3.02 | 3.02 unread messages | -0.04 | 3.02 | 3.00 | 20,400 | 8.96 | 6.95 | - |
04/02/68
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 2.96 | 89,200 | 9.08 | 6.86 | - |
03/02/68
|
3.04 | 3.04 unread messages | -0.02 | 3.06 | 3.00 | 148,300 | 9.02 | 6.91 | - |
31/01/68
|
3.02 | 3.06 unread messages | +0.04 | 3.06 | 3.00 | 173,400 | 9.08 | 6.86 | - |
30/01/68
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 181,200 | 8.96 | 6.95 | - |
29/01/68
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.98 | 66,200 | 8.90 | 7.00 | - |
28/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 16,900 | 8.84 | 7.05 | - |
27/01/68
|
2.98 | 2.98 unread messages | +0.02 | 2.98 | 2.94 | 43,700 | 8.84 | 7.05 | - |
24/01/68
|
2.94 | 2.96 unread messages | 0.00 | 2.98 | 2.92 | 57,300 | 8.78 | 7.09 | - |
23/01/68
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.82 | 557,200 | 8.78 | 7.09 | - |
22/01/68
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.96 | 55,500 | 8.84 | 7.05 | - |
21/01/68
|
2.94 | 2.96 unread messages | 0.00 | 2.96 | 2.84 | 292,900 | 8.78 | 7.09 | - |
20/01/68
|
2.90 | 2.96 unread messages | 0.00 | 2.96 | 2.90 | 21,200 | 8.78 | 7.09 | - |
17/01/68
|
2.96 | 2.96 unread messages | 0.00 | 2.96 | 2.86 | 242,600 | 8.78 | 7.09 | - |
16/01/68
|
2.92 | 2.96 unread messages | +0.06 | 2.98 | 2.84 | 305,200 | 8.78 | 7.09 | - |
15/01/68
|
2.98 | 2.90 unread messages | -0.06 | 2.98 | 2.90 | 48,100 | 8.60 | 7.24 | - |
14/01/68
|
2.98 | 2.96 unread messages | -0.04 | 2.98 | 2.92 | 164,300 | 8.78 | 7.09 | - |
13/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.94 | 153,700 | 8.90 | 7.00 | - |
10/01/68
|
2.98 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 12,500 | 8.90 | 7.00 | - |
09/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.96 | 52,000 | 8.90 | 7.00 | - |
08/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.92 | 42,500 | 8.90 | 7.00 | - |
07/01/68
|
3.00 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 102,100 | 8.90 | 7.00 | - |
06/01/68
|
2.96 | 2.98 unread messages | -0.02 | 2.98 | 2.92 | 141,600 | 8.84 | 7.05 | - |
03/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.94 | 132,300 | 8.90 | 7.00 | - |
02/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.96 | 57,300 | 8.90 | 7.00 | - |