ราคาหุ้นย้อนหลัง PIN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.10 | 6.15 unread messages | 0.00 | 6.20 | 6.05 | 2,072,400 | 4.11 | 12.36 | - |
10/04/68
|
6.20 | 6.15 unread messages | +0.25 | 6.25 | 6.10 | 3,719,200 | 4.11 | 12.36 | - |
09/04/68
|
5.60 | 5.90 unread messages | +0.15 | 5.90 | 5.55 | 3,667,700 | 3.95 | 12.88 | - |
08/04/68
|
5.50 | 5.75 unread messages | -0.15 | 5.75 | 5.50 | 4,165,400 | 3.85 | 13.22 | - |
04/04/68
|
6.15 | 5.90 unread messages | -0.30 | 6.15 | 5.80 | 9,052,300 | 3.95 | 12.88 | - |
03/04/68
|
6.25 | 6.20 unread messages | -0.20 | 6.30 | 6.20 | 3,587,300 | 4.15 | 12.26 | - |
02/04/68
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.30 | 704,200 | 4.28 | 11.88 | - |
01/04/68
|
6.30 | 6.35 unread messages | +0.05 | 6.45 | 6.30 | 1,731,200 | 4.25 | 11.97 | - |
31/03/68
|
6.30 | 6.30 unread messages | -0.10 | 6.40 | 6.25 | 2,508,600 | 4.22 | 12.06 | - |
28/03/68
|
6.45 | 6.40 unread messages | -0.05 | 6.50 | 6.40 | 1,434,600 | 4.28 | 11.88 | - |
27/03/68
|
6.50 | 6.45 unread messages | +0.05 | 6.50 | 6.40 | 776,700 | 4.32 | 11.78 | - |
26/03/68
|
6.45 | 6.40 unread messages | +0.05 | 6.50 | 6.40 | 1,159,000 | 4.28 | 11.88 | - |
25/03/68
|
6.50 | 6.35 unread messages | -0.10 | 6.50 | 6.35 | 1,938,300 | 4.25 | 11.97 | - |
24/03/68
|
6.55 | 6.45 unread messages | -0.05 | 6.55 | 6.40 | 1,837,800 | 4.32 | 11.78 | - |
21/03/68
|
6.60 | 6.50 unread messages | -0.05 | 6.60 | 6.40 | 2,357,100 | 4.35 | 11.69 | - |
20/03/68
|
6.60 | 6.55 unread messages | -0.05 | 6.70 | 6.50 | 3,230,100 | 4.38 | 11.60 | - |
19/03/68
|
6.25 | 6.60 unread messages | +0.40 | 6.60 | 6.20 | 6,500,500 | 4.42 | 11.52 | - |
18/03/68
|
6.20 | 6.20 unread messages | 0.00 | 6.30 | 6.15 | 2,014,800 | 4.15 | 12.26 | - |
17/03/68
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 1,447,900 | 4.15 | 12.26 | - |
14/03/68
|
6.20 | 6.20 unread messages | +0.05 | 6.25 | 6.15 | 2,276,900 | 4.15 | 12.26 | - |
13/03/68
|
6.20 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 1,458,200 | 4.11 | 12.36 | - |
12/03/68
|
6.25 | 6.15 unread messages | -0.10 | 6.25 | 6.15 | 1,845,100 | 4.11 | 12.36 | - |
11/03/68
|
6.10 | 6.25 unread messages | +0.05 | 6.30 | 6.05 | 2,890,700 | 4.18 | 12.16 | - |
10/03/68
|
6.25 | 6.20 unread messages | -0.05 | 6.30 | 6.15 | 2,513,600 | 4.15 | 12.26 | - |
07/03/68
|
6.15 | 6.25 unread messages | +0.10 | 6.30 | 6.15 | 2,424,400 | 4.18 | 12.16 | - |
06/03/68
|
6.25 | 6.15 unread messages | -0.05 | 6.30 | 6.10 | 4,146,700 | 4.11 | 12.36 | - |
05/03/68
|
6.05 | 6.20 unread messages | +0.15 | 6.25 | 6.05 | 4,501,400 | 4.15 | 12.26 | - |
04/03/68
|
6.05 | 6.05 unread messages | -0.05 | 6.20 | 6.05 | 3,995,100 | 4.05 | 12.56 | - |
03/03/68
|
6.40 | 6.10 unread messages | -0.25 | 6.40 | 6.00 | 6,904,600 | 4.08 | 12.46 | - |
28/02/68
|
6.30 | 6.35 unread messages | -0.15 | 6.45 | 6.25 | 5,472,700 | 4.25 | 11.97 | - |
27/02/68
|
6.85 | 6.50 unread messages | -0.35 | 6.90 | 6.45 | 6,446,600 | 4.35 | 11.69 | - |
26/02/68
|
6.90 | 6.85 unread messages | 0.00 | 7.00 | 6.00 | 13,733,600 | 4.58 | 11.09 | - |
25/02/68
|
6.80 | 6.85 unread messages | 0.00 | 7.00 | 6.80 | 4,411,900 | 3.92 | 8.61 | - |
24/02/68
|
7.35 | 6.85 unread messages | -0.50 | 7.35 | 6.75 | 11,734,900 | 3.92 | 8.61 | - |
21/02/68
|
7.05 | 7.35 unread messages | +0.30 | 7.35 | 7.00 | 4,071,200 | 4.21 | 8.03 | - |
20/02/68
|
7.40 | 7.05 unread messages | -0.30 | 7.40 | 7.05 | 4,331,600 | 4.04 | 8.37 | - |
19/02/68
|
7.25 | 7.35 unread messages | +0.15 | 7.35 | 7.15 | 3,083,600 | 4.21 | 8.03 | - |
18/02/68
|
7.00 | 7.20 unread messages | +0.25 | 7.30 | 6.95 | 6,698,100 | 4.12 | 8.19 | - |
17/02/68
|
6.75 | 6.95 unread messages | +0.15 | 7.00 | 6.70 | 2,943,500 | 3.98 | 8.49 | - |
14/02/68
|
6.70 | 6.80 unread messages | +0.15 | 6.85 | 6.60 | 2,971,300 | 3.89 | 8.68 | - |
13/02/68
|
6.80 | 6.65 unread messages | -0.20 | 6.85 | 6.60 | 4,706,000 | 3.81 | 8.87 | - |
11/02/68
|
6.80 | 6.85 unread messages | +0.05 | 6.90 | 6.75 | 2,426,300 | 3.92 | 8.61 | - |
10/02/68
|
6.80 | 6.80 unread messages | +0.10 | 6.95 | 6.75 | 8,576,700 | 3.89 | 8.68 | - |
07/02/68
|
6.60 | 6.70 unread messages | +0.10 | 6.70 | 6.45 | 6,281,000 | 3.84 | 8.81 | - |
06/02/68
|
6.55 | 6.60 unread messages | +0.05 | 6.65 | 6.40 | 5,133,400 | 3.78 | 8.94 | - |
05/02/68
|
6.60 | 6.55 unread messages | -0.05 | 6.65 | 6.55 | 3,600,000 | 3.75 | 9.01 | - |
04/02/68
|
6.60 | 6.60 unread messages | +0.10 | 6.75 | 6.50 | 7,467,200 | 3.78 | 8.94 | - |
03/02/68
|
6.10 | 6.50 unread messages | +0.30 | 6.50 | 6.05 | 8,571,900 | 3.72 | 9.08 | - |
31/01/68
|
6.35 | 6.20 unread messages | -0.15 | 6.35 | 6.15 | 2,992,200 | 3.55 | 9.52 | - |
30/01/68
|
6.30 | 6.35 unread messages | 0.00 | 6.35 | 6.20 | 2,399,900 | 3.64 | 9.29 | - |
29/01/68
|
6.10 | 6.35 unread messages | +0.30 | 6.40 | 6.10 | 4,308,200 | 3.64 | 9.29 | - |
28/01/68
|
6.00 | 6.05 unread messages | +0.10 | 6.15 | 6.00 | 1,334,400 | 3.47 | 9.75 | - |
27/01/68
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.95 | 858,100 | 3.41 | 9.92 | - |
24/01/68
|
6.00 | 6.05 unread messages | +0.05 | 6.10 | 6.00 | 969,300 | 3.47 | 9.75 | - |
23/01/68
|
6.15 | 6.00 unread messages | -0.10 | 6.15 | 5.95 | 1,283,600 | 3.44 | 9.83 | - |
22/01/68
|
6.05 | 6.10 unread messages | +0.05 | 6.15 | 5.95 | 3,194,200 | 3.49 | 9.67 | - |
21/01/68
|
5.90 | 6.05 unread messages | +0.15 | 6.05 | 5.90 | 1,404,800 | 3.47 | 9.75 | - |
20/01/68
|
5.95 | 5.90 unread messages | -0.05 | 6.00 | 5.90 | 1,200,800 | 3.38 | 10.00 | - |
17/01/68
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.85 | 2,419,200 | 3.41 | 9.92 | - |
16/01/68
|
6.10 | 6.00 unread messages | -0.10 | 6.15 | 5.95 | 2,536,400 | 3.44 | 9.83 | - |
15/01/68
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.00 | 1,520,000 | 3.49 | 9.67 | - |
14/01/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 5.95 | 1,783,800 | 3.47 | 9.75 | - |
13/01/68
|
6.05 | 6.05 unread messages | +0.05 | 6.10 | 5.95 | 1,160,900 | 3.47 | 9.75 | - |
10/01/68
|
5.95 | 6.00 unread messages | +0.10 | 6.05 | 5.90 | 1,632,800 | 3.44 | 9.83 | - |
09/01/68
|
6.10 | 5.90 unread messages | -0.15 | 6.10 | 5.90 | 2,628,200 | 3.38 | 10.00 | - |
08/01/68
|
6.05 | 6.05 unread messages | 0.00 | 6.15 | 6.05 | 2,159,100 | 3.47 | 9.75 | - |
07/01/68
|
5.90 | 6.05 unread messages | +0.15 | 6.10 | 5.90 | 3,048,700 | 3.47 | 9.75 | - |
06/01/68
|
6.15 | 5.90 unread messages | -0.30 | 6.20 | 5.80 | 5,888,000 | 3.38 | 10.00 | - |
03/01/68
|
6.15 | 6.20 unread messages | +0.05 | 6.25 | 6.15 | 1,785,600 | 3.55 | 9.52 | - |
02/01/68
|
6.15 | 6.15 unread messages | -0.05 | 6.25 | 6.05 | 2,422,000 | 3.52 | 9.59 | - |