ราคาหุ้นย้อนหลัง PIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
3.62 | 3.58 unread messages | -0.02 | 3.66 | 3.56 | 186,900 | 7.12 | 5.59 | - |
16/03/69
|
3.60 | 3.60 unread messages | 0.00 | 3.72 | 3.54 | 878,200 | 7.16 | 5.56 | - |
13/03/69
|
3.58 | 3.60 unread messages | +0.02 | 3.60 | 3.56 | 492,800 | 7.16 | 5.56 | - |
12/03/69
|
3.50 | 3.58 unread messages | +0.12 | 3.58 | 3.48 | 470,800 | 7.12 | 5.59 | - |
11/03/69
|
3.44 | 3.46 unread messages | +0.06 | 3.54 | 3.42 | 183,700 | 6.88 | 5.78 | - |
10/03/69
|
3.42 | 3.40 unread messages | 0.00 | 3.44 | 3.38 | 184,000 | 6.76 | 5.88 | - |
09/03/69
|
3.36 | 3.40 unread messages | -0.04 | 3.48 | 3.32 | 83,400 | 6.76 | 5.88 | - |
06/03/69
|
3.42 | 3.44 unread messages | 0.00 | 3.50 | 3.42 | 64,500 | 6.84 | 5.81 | - |
05/03/69
|
3.40 | 3.44 unread messages | +0.10 | 3.44 | 3.40 | 223,000 | 6.84 | 5.81 | - |
04/03/69
|
3.32 | 3.34 unread messages | -0.12 | 3.42 | 3.28 | 1,311,200 | 6.65 | 5.99 | - |
02/03/69
|
3.50 | 3.46 unread messages | -0.14 | 3.56 | 3.40 | 1,314,700 | 6.88 | 5.78 | - |
27/02/69
|
3.56 | 3.60 unread messages | -0.02 | 3.66 | 3.54 | 863,200 | 7.16 | 5.56 | - |
26/02/69
|
3.58 | 3.62 unread messages | +0.04 | 3.66 | 3.58 | 578,600 | 7.29 | 0.00 | - |
25/02/69
|
3.66 | 3.58 unread messages | -0.06 | 3.68 | 3.56 | 1,228,600 | 7.21 | 0.00 | - |
24/02/69
|
3.48 | 3.64 unread messages | +0.16 | 3.66 | 3.46 | 1,132,100 | 7.33 | 0.00 | - |
23/02/69
|
3.58 | 3.48 unread messages | -0.12 | 3.60 | 3.44 | 1,243,000 | 7.01 | 0.00 | - |
20/02/69
|
3.74 | 3.60 unread messages | -0.10 | 3.74 | 3.48 | 1,914,100 | 7.25 | 0.00 | - |
19/02/69
|
3.56 | 3.70 unread messages | +0.18 | 3.72 | 3.56 | 2,335,300 | 7.45 | 0.00 | - |
18/02/69
|
3.52 | 3.52 unread messages | +0.02 | 3.56 | 3.50 | 624,100 | 7.09 | 0.00 | - |
17/02/69
|
3.40 | 3.50 unread messages | +0.14 | 3.56 | 3.38 | 1,075,000 | 7.05 | 0.00 | - |
16/02/69
|
3.46 | 3.36 unread messages | -0.10 | 3.52 | 3.36 | 458,700 | 6.77 | 0.00 | - |
13/02/69
|
3.52 | 3.46 unread messages | -0.08 | 3.56 | 3.40 | 882,300 | 6.97 | 0.00 | - |
12/02/69
|
3.56 | 3.54 unread messages | +0.02 | 3.56 | 3.50 | 889,700 | 7.13 | 0.00 | - |
11/02/69
|
3.26 | 3.52 unread messages | +0.28 | 3.54 | 3.26 | 4,138,700 | 7.09 | 0.00 | - |
10/02/69
|
3.04 | 3.24 unread messages | +0.22 | 3.24 | 3.02 | 1,380,400 | 6.52 | 0.00 | - |
09/02/69
|
3.00 | 3.02 unread messages | +0.02 | 3.06 | 3.00 | 1,559,500 | 6.08 | 0.00 | - |
06/02/69
|
2.98 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 70,400 | 6.04 | 0.00 | - |
05/02/69
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 122,700 | 6.04 | 0.00 | - |
04/02/69
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 65,800 | 6.04 | 0.00 | - |
03/02/69
|
2.98 | 3.00 unread messages | +0.04 | 3.00 | 2.98 | 301,300 | 6.04 | 0.00 | - |
02/02/69
|
3.00 | 2.96 unread messages | -0.04 | 3.00 | 2.94 | 205,200 | 5.96 | 0.00 | - |
30/01/69
|
3.00 | 3.00 unread messages | -0.02 | 3.02 | 2.98 | 217,100 | 6.04 | 0.00 | - |
29/01/69
|
2.98 | 3.02 unread messages | +0.04 | 3.02 | 2.96 | 686,800 | 6.08 | 0.00 | - |
28/01/69
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 408,300 | 6.00 | 0.00 | - |
27/01/69
|
2.96 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 117,500 | 6.00 | 0.00 | - |
26/01/69
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.94 | 356,500 | 6.00 | 0.00 | - |
23/01/69
|
3.04 | 3.00 unread messages | -0.02 | 3.06 | 3.00 | 540,300 | 6.04 | 0.00 | - |
22/01/69
|
3.02 | 3.02 unread messages | 0.00 | 3.10 | 3.00 | 810,300 | 6.08 | 0.00 | - |
21/01/69
|
3.10 | 3.02 unread messages | -0.08 | 3.12 | 2.98 | 1,764,000 | 6.08 | 0.00 | - |
20/01/69
|
3.18 | 3.10 unread messages | -0.12 | 3.22 | 3.10 | 1,174,100 | 6.24 | 0.00 | - |
19/01/69
|
3.20 | 3.22 unread messages | 0.00 | 3.22 | 3.20 | 378,600 | 6.48 | 0.00 | - |
16/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.22 | 3.20 | 343,200 | 6.48 | 0.00 | - |
15/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.22 | 3.18 | 340,100 | 6.48 | 0.00 | - |
14/01/69
|
3.22 | 3.22 unread messages | -0.02 | 3.32 | 3.20 | 370,400 | 6.48 | 0.00 | - |
13/01/69
|
3.22 | 3.24 unread messages | 0.00 | 3.24 | 3.18 | 660,600 | 6.52 | 0.00 | - |
12/01/69
|
3.22 | 3.24 unread messages | +0.02 | 3.30 | 3.20 | 594,000 | 6.52 | 0.00 | - |
09/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.28 | 3.18 | 683,700 | 6.48 | 0.00 | - |
08/01/69
|
3.26 | 3.22 unread messages | -0.02 | 3.30 | 3.22 | 281,000 | 6.48 | 0.00 | - |
07/01/69
|
3.24 | 3.24 unread messages | -0.02 | 3.32 | 3.24 | 509,300 | 6.52 | 0.00 | - |
06/01/69
|
3.30 | 3.26 unread messages | -0.02 | 3.30 | 3.22 | 524,900 | 6.56 | 0.00 | - |
05/01/69
|
3.30 | 3.28 unread messages | 0.00 | 3.30 | 3.28 | 9,700 | 6.60 | 0.00 | - |