ราคาหุ้นย้อนหลัง PK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/04/69
|
0.46 | 0.55 unread messages | +0.09 | 0.59 | 0.46 | 22,854,400 | -100.00 | 0.00 | - |
17/04/69
|
0.40 | 0.46 unread messages | +0.06 | 0.51 | 0.40 | 13,848,800 | -100.00 | 0.00 | - |
10/04/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 295,100 | -100.00 | 0.00 | - |
09/04/69
|
0.41 | 0.41 unread messages | 0.00 | 0.43 | 0.41 | 157,500 | -100.00 | 0.00 | - |
08/04/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 350,500 | -100.00 | 0.00 | - |
07/04/69
|
0.43 | 0.41 unread messages | -0.01 | 0.44 | 0.41 | 215,100 | -100.00 | 0.00 | - |
03/04/69
|
0.41 | 0.42 unread messages | 0.00 | 0.44 | 0.41 | 832,200 | -100.00 | 0.00 | - |
02/04/69
|
0.41 | 0.42 unread messages | +0.02 | 0.49 | 0.40 | 7,915,900 | -100.00 | 0.00 | - |
01/04/69
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 283,200 | -100.00 | 0.00 | - |
31/03/69
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.40 | 295,800 | -100.00 | 0.00 | - |
30/03/69
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 542,600 | -100.00 | 0.00 | - |
27/03/69
|
0.38 | 0.44 unread messages | +0.06 | 0.47 | 0.38 | 5,805,100 | -100.00 | 0.00 | - |
26/03/69
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 304,400 | -100.00 | 0.00 | - |
25/03/69
|
0.39 | 0.38 unread messages | 0.00 | 0.40 | 0.38 | 162,700 | -100.00 | 0.00 | - |
24/03/69
|
0.40 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 411,200 | -100.00 | 0.00 | - |
23/03/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 224,900 | -100.00 | 0.00 | - |
20/03/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 256,500 | -100.00 | 0.00 | - |
19/03/69
|
0.41 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 218,000 | -100.00 | 0.00 | - |
18/03/69
|
0.38 | 0.40 unread messages | +0.02 | 0.44 | 0.38 | 1,744,300 | -100.00 | 0.00 | - |
17/03/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.37 | 310,200 | -100.00 | 0.00 | - |
16/03/69
|
0.39 | 0.39 unread messages | -0.01 | 0.39 | 0.37 | 53,100 | -100.00 | 0.00 | - |
13/03/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 15,200 | -100.00 | 0.00 | - |
12/03/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 103,800 | -100.00 | 0.00 | - |
11/03/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 179,600 | -100.00 | 0.00 | - |
10/03/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 111,700 | -100.00 | 0.00 | - |
09/03/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 110,000 | -100.00 | 0.00 | - |
06/03/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 103,500 | -100.00 | 0.00 | - |
05/03/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 28,700 | -100.00 | 0.00 | - |
04/03/69
|
0.41 | 0.40 unread messages | -0.03 | 0.42 | 0.38 | 308,500 | -100.00 | 0.00 | - |
02/03/69
|
0.40 | 0.43 unread messages | -0.03 | 0.43 | 0.40 | 411,600 | -100.00 | 0.00 | - |
27/02/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.44 | 268,400 | -100.00 | 0.00 | - |
26/02/69
|
0.45 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 419,600 | -100.00 | 0.00 | - |
25/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 240,600 | -100.00 | 0.00 | - |
24/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 117,300 | -100.00 | 0.00 | - |
23/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 184,300 | -100.00 | 0.00 | - |
20/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 216,400 | -100.00 | 0.00 | - |
19/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 355,100 | -100.00 | 0.00 | - |
18/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 145,200 | -100.00 | 0.00 | - |
17/02/69
|
0.44 | 0.47 unread messages | +0.02 | 0.47 | 0.44 | 372,200 | -100.00 | 0.00 | - |
16/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 53,700 | -100.00 | 0.00 | - |
13/02/69
|
0.44 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 106,400 | -100.00 | 0.00 | - |
12/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 108,300 | -100.00 | 0.00 | - |
11/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 39,100 | -100.00 | 0.00 | - |
10/02/69
|
0.43 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 298,600 | -100.00 | 0.00 | - |
09/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.42 | 413,700 | -100.00 | 0.00 | - |
06/02/69
|
0.49 | 0.43 unread messages | -0.07 | 0.49 | 0.42 | 2,487,800 | -100.00 | 0.00 | - |
05/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 6,600 | -100.00 | 0.00 | - |
04/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 6,400 | -100.00 | 0.00 | - |
03/02/69
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.47 | 67,100 | -100.00 | 0.00 | - |
02/02/69
|
0.50 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 78,000 | -100.00 | 0.00 | - |
30/01/69
|
0.51 | 0.49 unread messages | -0.04 | 0.52 | 0.49 | 219,900 | -100.00 | 0.00 | - |
29/01/69
|
0.50 | 0.53 unread messages | +0.03 | 0.53 | 0.50 | 9,500 | -100.00 | 0.00 | - |
28/01/69
|
0.52 | 0.50 unread messages | -0.03 | 0.52 | 0.50 | 49,700 | -100.00 | 0.00 | - |
27/01/69
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.52 | 17,700 | -100.00 | 0.00 | - |
26/01/69
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.52 | 400 | -100.00 | 0.00 | - |
23/01/69
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.51 | 104,100 | -100.00 | 0.00 | - |
22/01/69
|
0.53 | 0.53 unread messages | -0.01 | 0.54 | 0.52 | 77,900 | -100.00 | 0.00 | - |
21/01/69
|
0.52 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 146,400 | -100.00 | 0.00 | - |
20/01/69
|
0.54 | 0.53 unread messages | 0.00 | 0.54 | 0.52 | 63,700 | -100.00 | 0.00 | - |
19/01/69
|
0.52 | 0.53 unread messages | -0.01 | 0.53 | 0.51 | 35,000 | -100.00 | 0.00 | - |
16/01/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.51 | 219,200 | -100.00 | 0.00 | - |
15/01/69
|
0.51 | 0.54 unread messages | +0.02 | 0.54 | 0.51 | 33,300 | -100.00 | 0.00 | - |
14/01/69
|
0.52 | 0.52 unread messages | -0.01 | 0.53 | 0.49 | 115,300 | -100.00 | 0.00 | - |
13/01/69
|
0.53 | 0.53 unread messages | -0.01 | 0.53 | 0.52 | 21,800 | -100.00 | 0.00 | - |
12/01/69
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.51 | 312,300 | -100.00 | 0.00 | - |
09/01/69
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 20,500 | -100.00 | 0.00 | - |
08/01/69
|
0.53 | 0.54 unread messages | +0.01 | 0.55 | 0.52 | 511,900 | -100.00 | 0.00 | - |
07/01/69
|
0.52 | 0.53 unread messages | 0.00 | 0.56 | 0.52 | 558,200 | -100.00 | 0.00 | - |
06/01/69
|
0.54 | 0.53 unread messages | 0.00 | 0.56 | 0.53 | 56,900 | -100.00 | 0.00 | - |
05/01/69
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.51 | 55,300 | -100.00 | 0.00 | - |