ราคาหุ้นย้อนหลัง PIN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
01/04/69
|
4.28 | 4.28 unread messages | 0.00 | 4.30 | 4.24 | 121,200 | 9.98 | 5.05 | - |
31/03/69
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.22 | 188,500 | 9.98 | 5.05 | - |
30/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.26 | 58,900 | 10.03 | 5.02 | - |
27/03/69
|
4.32 | 4.30 unread messages | +0.02 | 4.32 | 4.24 | 73,700 | 10.03 | 5.02 | - |
26/03/69
|
4.32 | 4.28 unread messages | -0.04 | 4.32 | 4.26 | 176,600 | 9.98 | 5.05 | - |
25/03/69
|
4.22 | 4.32 unread messages | +0.12 | 4.32 | 4.22 | 150,000 | 10.08 | 5.00 | - |
24/03/69
|
4.22 | 4.20 unread messages | 0.00 | 4.26 | 4.20 | 42,500 | 9.80 | 5.14 | - |
23/03/69
|
4.24 | 4.20 unread messages | -0.04 | 4.24 | 4.18 | 245,200 | 9.80 | 5.14 | - |
20/03/69
|
4.26 | 4.24 unread messages | -0.04 | 4.32 | 4.24 | 109,000 | 9.89 | 5.09 | - |
19/03/69
|
4.40 | 4.28 unread messages | -0.10 | 4.40 | 4.28 | 191,300 | 9.98 | 5.05 | - |
18/03/69
|
4.34 | 4.38 unread messages | +0.04 | 4.38 | 4.28 | 372,100 | 10.22 | 4.93 | - |
17/03/69
|
4.22 | 4.34 unread messages | +0.12 | 4.34 | 4.22 | 693,600 | 10.12 | 4.98 | - |
16/03/69
|
4.22 | 4.22 unread messages | +0.02 | 4.22 | 4.18 | 384,000 | 9.80 | 5.14 | - |
13/03/69
|
4.20 | 4.20 unread messages | -0.02 | 4.24 | 4.20 | 436,900 | 9.80 | 5.14 | - |
12/03/69
|
4.20 | 4.22 unread messages | +0.04 | 4.24 | 4.18 | 139,200 | 9.84 | 5.12 | - |
11/03/69
|
4.20 | 4.18 unread messages | -0.04 | 4.22 | 4.16 | 260,600 | 9.75 | 5.17 | - |
10/03/69
|
4.16 | 4.22 unread messages | +0.06 | 4.22 | 4.14 | 315,400 | 9.84 | 5.12 | - |
09/03/69
|
4.20 | 4.16 unread messages | -0.06 | 4.20 | 4.12 | 387,600 | 9.70 | 5.19 | - |
06/03/69
|
4.16 | 4.22 unread messages | +0.06 | 4.22 | 4.16 | 193,600 | 9.84 | 5.12 | - |
05/03/69
|
4.22 | 4.16 unread messages | 0.00 | 4.24 | 4.16 | 656,900 | 9.70 | 5.19 | - |
04/03/69
|
4.08 | 4.16 unread messages | -0.06 | 4.16 | 4.00 | 1,605,700 | 9.70 | 5.19 | - |
02/03/69
|
4.20 | 4.22 unread messages | -0.10 | 4.30 | 4.12 | 2,282,500 | 9.84 | 5.12 | - |
27/02/69
|
4.68 | 4.32 unread messages | -0.36 | 4.68 | 4.28 | 3,377,400 | 10.08 | 5.00 | - |
26/02/69
|
4.74 | 4.68 unread messages | -0.12 | 4.78 | 4.66 | 1,611,400 | 10.92 | 4.62 | - |
25/02/69
|
4.86 | 4.80 unread messages | -0.06 | 4.96 | 4.74 | 1,732,900 | 11.20 | 15.83 | - |
24/02/69
|
4.86 | 4.86 unread messages | +0.06 | 4.86 | 4.76 | 1,141,200 | 8.40 | 15.64 | - |
23/02/69
|
4.98 | 4.80 unread messages | -0.16 | 5.05 | 4.68 | 1,934,600 | 8.30 | 15.83 | - |
20/02/69
|
5.05 | 4.96 unread messages | -0.09 | 5.05 | 4.96 | 1,447,700 | 8.57 | 15.32 | - |
19/02/69
|
5.15 | 5.05 unread messages | +0.05 | 5.15 | 5.00 | 1,292,200 | 8.73 | 15.05 | - |
18/02/69
|
4.94 | 5.00 unread messages | +0.16 | 5.10 | 4.92 | 2,098,100 | 8.64 | 15.20 | - |
17/02/69
|
4.68 | 4.84 unread messages | +0.20 | 4.86 | 4.64 | 2,232,100 | 8.37 | 15.70 | - |
16/02/69
|
4.70 | 4.64 unread messages | +0.02 | 4.74 | 4.64 | 436,500 | 8.02 | 16.38 | - |
13/02/69
|
4.66 | 4.62 unread messages | -0.04 | 4.68 | 4.60 | 1,197,300 | 7.99 | 16.45 | - |
12/02/69
|
4.48 | 4.66 unread messages | +0.26 | 4.78 | 4.44 | 3,477,000 | 8.05 | 16.31 | - |
11/02/69
|
4.38 | 4.40 unread messages | +0.02 | 4.46 | 4.36 | 998,800 | 7.61 | 17.27 | - |
10/02/69
|
4.38 | 4.38 unread messages | +0.02 | 4.40 | 4.34 | 369,000 | 7.57 | 17.35 | - |
09/02/69
|
4.30 | 4.36 unread messages | +0.08 | 4.36 | 4.30 | 216,500 | 7.54 | 17.43 | - |
06/02/69
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.26 | 127,000 | 7.40 | 17.76 | - |
05/02/69
|
4.26 | 4.30 unread messages | +0.02 | 4.30 | 4.26 | 80,100 | 7.43 | 17.67 | - |
04/02/69
|
4.26 | 4.28 unread messages | +0.02 | 4.28 | 4.24 | 129,900 | 7.40 | 17.76 | - |
03/02/69
|
4.28 | 4.26 unread messages | +0.02 | 4.28 | 4.22 | 76,700 | 7.36 | 17.84 | - |
02/02/69
|
4.28 | 4.24 unread messages | -0.02 | 4.30 | 4.24 | 130,400 | 7.33 | 17.92 | - |
30/01/69
|
4.28 | 4.26 unread messages | -0.02 | 4.28 | 4.24 | 135,900 | 7.36 | 17.84 | - |
29/01/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 145,000 | 7.40 | 17.76 | - |
28/01/69
|
4.32 | 4.28 unread messages | -0.02 | 4.32 | 4.28 | 93,000 | 7.40 | 17.76 | - |
27/01/69
|
4.30 | 4.30 unread messages | 0.00 | 4.32 | 4.30 | 96,000 | 7.43 | 17.67 | - |
26/01/69
|
4.28 | 4.30 unread messages | +0.02 | 4.32 | 4.28 | 134,700 | 7.43 | 17.67 | - |
23/01/69
|
4.28 | 4.28 unread messages | -0.02 | 4.30 | 4.28 | 124,900 | 7.40 | 17.76 | - |
22/01/69
|
4.34 | 4.30 unread messages | -0.02 | 4.34 | 4.28 | 270,600 | 7.43 | 17.67 | - |
21/01/69
|
4.32 | 4.32 unread messages | +0.02 | 4.34 | 4.30 | 98,200 | 7.47 | 17.59 | - |
20/01/69
|
4.28 | 4.30 unread messages | 0.00 | 4.36 | 4.28 | 277,000 | 7.43 | 17.67 | - |
19/01/69
|
4.30 | 4.30 unread messages | 0.00 | 4.32 | 4.28 | 112,900 | 7.43 | 17.67 | - |
16/01/69
|
4.26 | 4.30 unread messages | -0.02 | 4.30 | 4.26 | 109,600 | 7.43 | 17.67 | - |
15/01/69
|
4.34 | 4.32 unread messages | -0.02 | 4.34 | 4.28 | 79,700 | 7.47 | 17.59 | - |
14/01/69
|
4.28 | 4.34 unread messages | +0.06 | 4.34 | 4.22 | 152,400 | 7.50 | 17.51 | - |
13/01/69
|
4.30 | 4.28 unread messages | -0.04 | 4.30 | 4.22 | 193,400 | 7.40 | 17.76 | - |
12/01/69
|
4.36 | 4.32 unread messages | 0.00 | 4.36 | 4.26 | 232,600 | 7.47 | 17.59 | - |
09/01/69
|
4.30 | 4.32 unread messages | +0.04 | 4.34 | 4.28 | 124,700 | 7.47 | 17.59 | - |
08/01/69
|
4.28 | 4.28 unread messages | 0.00 | 4.30 | 4.26 | 170,600 | 7.40 | 17.76 | - |
07/01/69
|
4.32 | 4.28 unread messages | 0.00 | 4.32 | 4.28 | 76,400 | 7.40 | 17.76 | - |
06/01/69
|
4.26 | 4.28 unread messages | +0.04 | 4.28 | 4.26 | 103,700 | 7.40 | 17.76 | - |
05/01/69
|
4.24 | 4.24 unread messages | 0.00 | 4.28 | 4.24 | 124,600 | 7.33 | 17.92 | - |