ราคาหุ้นย้อนหลัง PJW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.24 | 2.24 unread messages | -0.02 | 2.24 | 2.20 | 71,900 | 10.32 | 4.09 | - |
28/04/68
|
2.18 | 2.26 unread messages | +0.02 | 2.26 | 2.16 | 333,800 | 10.42 | 4.05 | - |
25/04/68
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.20 | 52,800 | 10.32 | 4.09 | - |
24/04/68
|
2.20 | 2.22 unread messages | +0.02 | 2.22 | 2.18 | 67,600 | 10.23 | 4.12 | - |
23/04/68
|
2.22 | 2.20 unread messages | -0.02 | 2.22 | 2.20 | 29,800 | 10.14 | 4.16 | - |
22/04/68
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 46,700 | 10.23 | 4.12 | - |
21/04/68
|
2.18 | 2.22 unread messages | 0.00 | 2.22 | 2.18 | 498,100 | 10.24 | 4.12 | - |
18/04/68
|
2.18 | 2.22 unread messages | +0.02 | 2.22 | 2.18 | 48,100 | 10.24 | 4.12 | - |
17/04/68
|
2.22 | 2.20 unread messages | 0.00 | 2.22 | 2.18 | 55,100 | 10.15 | 4.16 | - |
16/04/68
|
2.24 | 2.20 unread messages | +0.02 | 2.24 | 2.18 | 222,600 | 10.15 | 4.16 | - |
11/04/68
|
2.20 | 2.18 unread messages | -0.06 | 2.26 | 2.18 | 1,503,300 | 10.08 | 4.19 | - |
10/04/68
|
2.16 | 2.24 unread messages | +0.08 | 2.24 | 2.12 | 653,300 | 10.36 | 4.07 | - |
09/04/68
|
2.14 | 2.16 unread messages | +0.02 | 2.16 | 2.10 | 198,000 | 9.99 | 4.22 | - |
08/04/68
|
2.12 | 2.14 unread messages | -0.02 | 2.14 | 2.00 | 585,900 | 9.90 | 4.26 | - |
04/04/68
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.12 | 79,000 | 9.99 | 4.22 | - |
03/04/68
|
2.18 | 2.16 unread messages | -0.06 | 2.22 | 2.14 | 708,400 | 9.99 | 4.22 | - |
02/04/68
|
2.24 | 2.22 unread messages | -0.02 | 2.24 | 2.22 | 104,400 | 10.27 | 4.11 | - |
01/04/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.22 | 36,000 | 10.36 | 4.07 | - |
31/03/68
|
2.20 | 2.24 unread messages | -0.02 | 2.26 | 2.20 | 159,700 | 10.36 | 4.07 | - |
28/03/68
|
2.24 | 2.26 unread messages | -0.02 | 2.28 | 2.24 | 57,100 | 10.46 | 4.04 | - |
27/03/68
|
2.24 | 2.28 unread messages | +0.02 | 2.28 | 2.24 | 274,700 | 10.55 | 4.00 | - |
26/03/68
|
2.24 | 2.26 unread messages | +0.02 | 2.26 | 2.24 | 260,600 | 10.46 | 4.04 | - |
25/03/68
|
2.28 | 2.24 unread messages | -0.04 | 2.28 | 2.24 | 311,400 | 10.36 | 4.07 | - |
24/03/68
|
2.28 | 2.28 unread messages | -0.02 | 2.30 | 2.26 | 279,000 | 10.55 | 4.00 | - |
21/03/68
|
2.26 | 2.30 unread messages | +0.02 | 2.30 | 2.26 | 1,628,200 | 10.65 | 3.96 | - |
20/03/68
|
2.24 | 2.28 unread messages | +0.04 | 2.28 | 2.24 | 1,932,300 | 10.57 | 3.99 | - |
19/03/68
|
2.24 | 2.24 unread messages | -0.02 | 2.26 | 2.22 | 1,598,200 | 10.40 | 4.06 | - |
18/03/68
|
2.22 | 2.26 unread messages | +0.04 | 2.26 | 2.20 | 1,520,000 | 10.50 | 4.02 | - |
17/03/68
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 1,237,700 | 10.32 | 4.09 | - |
14/03/68
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.20 | 1,007,000 | 10.33 | 4.09 | - |
13/03/68
|
2.22 | 2.22 unread messages | -0.04 | 2.24 | 2.20 | 1,436,400 | 10.34 | 4.08 | - |
12/03/68
|
2.24 | 2.26 unread messages | 0.00 | 2.26 | 2.22 | 1,142,200 | 10.54 | 4.00 | - |
11/03/68
|
2.26 | 2.26 unread messages | 0.00 | 2.26 | 2.24 | 965,400 | 10.56 | 4.00 | - |
10/03/68
|
2.24 | 2.26 unread messages | 0.00 | 2.26 | 2.24 | 877,600 | 10.57 | 3.99 | - |
07/03/68
|
2.24 | 2.26 unread messages | +0.02 | 2.26 | 2.22 | 817,500 | 10.58 | 3.99 | - |
06/03/68
|
2.22 | 2.24 unread messages | 0.00 | 2.26 | 2.22 | 1,576,400 | 10.49 | 4.02 | - |
05/03/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.22 | 344,700 | 10.49 | 4.02 | - |
04/03/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 356,800 | 10.49 | 4.02 | - |
03/03/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.22 | 5,427,000 | 10.49 | 4.02 | - |
28/02/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.18 | 2,009,800 | 10.50 | 4.02 | - |
27/02/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.20 | 3,415,900 | 11.48 | 5.56 | - |
26/02/68
|
2.22 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 325,700 | 11.48 | 5.56 | - |
25/02/68
|
2.24 | 2.24 unread messages | -0.02 | 2.26 | 2.18 | 539,600 | 11.49 | 5.56 | - |
24/02/68
|
2.26 | 2.26 unread messages | 0.00 | 2.26 | 2.22 | 277,700 | 11.60 | 5.51 | - |
21/02/68
|
2.26 | 2.26 unread messages | 0.00 | 2.30 | 2.22 | 2,156,100 | 11.62 | 5.50 | - |
20/02/68
|
2.26 | 2.26 unread messages | -0.02 | 2.28 | 2.24 | 970,800 | 11.63 | 5.49 | - |
19/02/68
|
2.22 | 2.28 unread messages | +0.04 | 2.28 | 2.22 | 2,069,300 | 11.75 | 5.43 | - |
18/02/68
|
2.22 | 2.24 unread messages | 0.00 | 2.24 | 2.20 | 1,035,200 | 11.57 | 5.52 | - |
17/02/68
|
2.20 | 2.24 unread messages | +0.02 | 2.24 | 2.16 | 1,337,500 | 11.60 | 5.50 | - |
14/02/68
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.18 | 1,388,300 | 11.50 | 5.55 | - |
13/02/68
|
2.20 | 2.22 unread messages | +0.02 | 2.28 | 2.18 | 1,549,400 | 11.51 | 5.55 | - |
11/02/68
|
2.16 | 2.20 unread messages | +0.04 | 2.22 | 2.16 | 766,800 | 11.42 | 5.59 | - |
10/02/68
|
2.14 | 2.16 unread messages | +0.04 | 2.16 | 2.12 | 5,713,900 | 11.24 | 5.68 | - |
07/02/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.02 | 1,514,200 | 11.03 | 5.79 | - |
06/02/68
|
2.16 | 2.12 unread messages | -0.06 | 2.16 | 2.12 | 1,895,300 | 11.05 | 5.78 | - |
05/02/68
|
2.18 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 2,571,300 | 11.40 | 5.60 | - |
04/02/68
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 1,412,100 | 11.52 | 5.54 | - |
03/02/68
|
2.20 | 2.20 unread messages | -0.02 | 2.20 | 2.18 | 1,442,400 | 11.55 | 5.53 | - |
31/01/68
|
2.20 | 2.22 unread messages | 0.00 | 2.22 | 2.18 | 1,238,400 | 11.67 | 5.47 | - |
30/01/68
|
2.20 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 818,200 | 11.68 | 5.47 | - |
29/01/68
|
2.22 | 2.22 unread messages | -0.02 | 2.22 | 2.20 | 682,700 | 11.69 | 5.46 | - |
28/01/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.20 | 2,274,600 | 11.82 | 5.40 | - |
27/01/68
|
2.24 | 2.24 unread messages | -0.04 | 2.28 | 2.24 | 1,661,400 | 11.84 | 5.39 | - |
24/01/68
|
2.26 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 2,280,700 | 12.08 | 5.29 | - |
23/01/68
|
2.26 | 2.28 unread messages | 0.00 | 2.28 | 2.26 | 1,893,000 | 12.09 | 5.28 | - |
22/01/68
|
2.28 | 2.28 unread messages | -0.02 | 2.28 | 2.24 | 734,900 | 12.10 | 5.28 | - |
21/01/68
|
2.28 | 2.30 unread messages | 0.00 | 2.30 | 2.26 | 374,900 | 12.21 | 5.23 | - |
20/01/68
|
2.30 | 2.30 unread messages | +0.02 | 2.30 | 2.26 | 604,800 | 12.21 | 5.23 | - |
17/01/68
|
2.28 | 2.28 unread messages | -0.02 | 2.30 | 2.26 | 2,500,700 | 12.11 | 5.27 | - |
16/01/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 315,400 | 12.22 | 5.22 | - |
15/01/68
|
2.28 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 218,700 | 12.22 | 5.22 | - |
14/01/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 209,200 | 12.23 | 5.22 | - |
13/01/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 137,500 | 12.23 | 5.22 | - |
10/01/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.26 | 268,000 | 12.23 | 5.22 | - |
09/01/68
|
2.32 | 2.30 unread messages | -0.02 | 2.32 | 2.28 | 153,200 | 12.24 | 5.22 | - |
08/01/68
|
2.30 | 2.32 unread messages | +0.02 | 2.32 | 2.28 | 234,300 | 12.35 | 5.17 | - |
07/01/68
|
2.28 | 2.30 unread messages | +0.02 | 2.32 | 2.26 | 302,400 | 12.24 | 5.21 | - |
06/01/68
|
2.28 | 2.28 unread messages | 0.00 | 2.30 | 2.26 | 334,000 | 12.14 | 5.26 | - |
03/01/68
|
2.26 | 2.28 unread messages | +0.02 | 2.28 | 2.22 | 1,145,800 | 12.16 | 5.25 | - |
02/01/68
|
2.32 | 2.26 unread messages | -0.06 | 2.32 | 2.24 | 652,100 | 12.06 | 5.30 | - |