ราคาหุ้นย้อนหลัง PLANB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.90 | 4.88 unread messages | 0.00 | 5.05 | 4.80 | 18,201,300 | 20.05 | 2.38 | - |
28/04/68
|
5.05 | 4.88 unread messages | -0.17 | 5.15 | 4.84 | 28,886,200 | 20.05 | 2.38 | - |
25/04/68
|
5.20 | 5.05 unread messages | -0.15 | 5.20 | 5.00 | 21,094,400 | 20.74 | 2.30 | - |
24/04/68
|
5.20 | 5.20 unread messages | 0.00 | 5.30 | 5.10 | 12,677,800 | 21.36 | 2.23 | - |
23/04/68
|
5.40 | 5.20 unread messages | -0.15 | 5.45 | 5.20 | 6,623,800 | 21.36 | 2.23 | - |
22/04/68
|
5.45 | 5.35 unread messages | -0.10 | 5.50 | 5.25 | 11,634,800 | 21.98 | 2.17 | - |
21/04/68
|
5.30 | 5.45 unread messages | +0.15 | 5.55 | 5.25 | 10,400,400 | 22.39 | 2.13 | - |
18/04/68
|
5.30 | 5.30 unread messages | -0.05 | 5.35 | 5.20 | 5,153,300 | 21.77 | 2.19 | - |
17/04/68
|
5.25 | 5.35 unread messages | +0.05 | 5.35 | 5.20 | 6,199,000 | 21.98 | 2.17 | - |
16/04/68
|
5.10 | 5.30 unread messages | +0.20 | 5.35 | 5.05 | 7,062,800 | 21.77 | 2.19 | - |
11/04/68
|
5.40 | 5.10 unread messages | -0.30 | 5.40 | 5.00 | 8,800,400 | 20.95 | 2.27 | - |
10/04/68
|
5.40 | 5.40 unread messages | +0.25 | 5.70 | 5.30 | 10,150,600 | 22.18 | 2.15 | - |
09/04/68
|
4.90 | 5.15 unread messages | +0.27 | 5.20 | 4.72 | 9,125,100 | 21.15 | 2.25 | - |
08/04/68
|
4.80 | 4.88 unread messages | -0.22 | 5.00 | 4.68 | 15,928,900 | 20.05 | 2.38 | - |
04/04/68
|
5.55 | 5.10 unread messages | -0.50 | 5.55 | 5.05 | 7,666,500 | 20.95 | 2.27 | - |
03/04/68
|
5.70 | 5.60 unread messages | -0.05 | 5.70 | 5.55 | 4,127,700 | 23.00 | 2.07 | - |
02/04/68
|
5.40 | 5.65 unread messages | +0.30 | 5.70 | 5.40 | 8,552,600 | 23.21 | 2.05 | - |
01/04/68
|
5.40 | 5.35 unread messages | 0.00 | 5.40 | 5.25 | 5,213,300 | 21.98 | 2.17 | - |
31/03/68
|
5.35 | 5.35 unread messages | -0.25 | 5.50 | 5.30 | 5,926,000 | 21.98 | 2.17 | - |
28/03/68
|
5.60 | 5.60 unread messages | -0.05 | 5.70 | 5.50 | 4,585,200 | 23.00 | 2.07 | - |
27/03/68
|
5.70 | 5.65 unread messages | -0.05 | 5.85 | 5.60 | 25,118,400 | 23.21 | 2.05 | - |
26/03/68
|
5.70 | 5.70 unread messages | -0.05 | 5.80 | 5.70 | 13,351,800 | 23.41 | 2.03 | - |
25/03/68
|
5.85 | 5.75 unread messages | -0.05 | 5.90 | 5.70 | 8,439,500 | 23.62 | 2.02 | - |
24/03/68
|
5.70 | 5.80 unread messages | +0.10 | 5.80 | 5.65 | 9,820,400 | 23.82 | 2.00 | - |
21/03/68
|
5.70 | 5.70 unread messages | +0.10 | 5.75 | 5.60 | 10,295,700 | 23.41 | 2.03 | - |
20/03/68
|
5.75 | 5.60 unread messages | -0.15 | 5.85 | 5.60 | 19,434,400 | 23.00 | 2.07 | - |
19/03/68
|
5.55 | 5.75 unread messages | +0.20 | 5.90 | 5.55 | 10,368,600 | 23.62 | 2.02 | - |
18/03/68
|
5.70 | 5.55 unread messages | -0.05 | 5.80 | 5.45 | 10,306,500 | 22.80 | 2.09 | - |
17/03/68
|
5.60 | 5.60 unread messages | +0.05 | 5.65 | 5.30 | 31,382,800 | 23.00 | 2.07 | - |
14/03/68
|
5.75 | 5.55 unread messages | -0.20 | 5.75 | 5.50 | 34,370,400 | 22.80 | 2.09 | - |
13/03/68
|
5.90 | 5.75 unread messages | +0.05 | 5.90 | 5.65 | 3,820,600 | 23.62 | 2.02 | - |
12/03/68
|
6.00 | 5.70 unread messages | -0.30 | 6.00 | 5.35 | 27,736,000 | 23.41 | 2.03 | - |
11/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.10 | 5.65 | 15,965,500 | 24.65 | 1.93 | - |
10/03/68
|
6.05 | 6.00 unread messages | -0.10 | 6.20 | 6.00 | 3,645,600 | 24.65 | 1.93 | - |
07/03/68
|
6.15 | 6.10 unread messages | -0.05 | 6.25 | 6.10 | 4,943,100 | 25.06 | 1.90 | - |
06/03/68
|
6.20 | 6.15 unread messages | -0.15 | 6.40 | 6.10 | 6,377,200 | 25.26 | 1.88 | - |
05/03/68
|
5.95 | 6.30 unread messages | +0.40 | 6.40 | 5.95 | 10,353,400 | 25.88 | 1.84 | - |
04/03/68
|
5.80 | 5.90 unread messages | -0.05 | 6.25 | 5.80 | 15,408,300 | 24.23 | 1.96 | - |
03/03/68
|
6.70 | 5.95 unread messages | -0.65 | 6.70 | 5.80 | 18,038,200 | 24.44 | 1.95 | - |
28/02/68
|
6.75 | 6.60 unread messages | -0.15 | 6.75 | 6.50 | 11,452,800 | 27.11 | 1.13 | - |
27/02/68
|
6.80 | 6.75 unread messages | -0.05 | 6.90 | 6.65 | 2,905,700 | 28.60 | 1.10 | - |
26/02/68
|
6.55 | 6.80 unread messages | +0.25 | 6.85 | 6.55 | 13,494,500 | 28.81 | 1.09 | - |
25/02/68
|
6.90 | 6.55 unread messages | -0.35 | 6.95 | 6.45 | 11,229,500 | 27.75 | 1.14 | - |
24/02/68
|
7.00 | 6.90 unread messages | -0.10 | 7.05 | 6.90 | 3,435,500 | 29.24 | 1.08 | - |
21/02/68
|
7.15 | 7.00 unread messages | -0.10 | 7.15 | 6.95 | 94,789,200 | 29.66 | 1.06 | - |
20/02/68
|
7.05 | 7.10 unread messages | +0.05 | 7.20 | 7.00 | 7,937,800 | 30.08 | 1.05 | - |
19/02/68
|
7.10 | 7.05 unread messages | -0.15 | 7.20 | 7.00 | 16,311,900 | 29.87 | 1.05 | - |
18/02/68
|
7.35 | 7.20 unread messages | -0.10 | 7.35 | 7.05 | 6,778,700 | 30.51 | 1.03 | - |
17/02/68
|
7.10 | 7.30 unread messages | +0.20 | 7.35 | 6.90 | 19,630,700 | 30.93 | 1.02 | - |
14/02/68
|
7.25 | 7.10 unread messages | 0.00 | 7.30 | 7.05 | 20,004,900 | 29.91 | 1.05 | - |
13/02/68
|
7.00 | 7.10 unread messages | +0.20 | 7.35 | 6.85 | 39,120,000 | 29.91 | 1.05 | - |
11/02/68
|
6.85 | 6.90 unread messages | +0.05 | 6.95 | 6.75 | 10,538,600 | 29.07 | 1.08 | - |
10/02/68
|
6.80 | 6.85 unread messages | +0.05 | 6.90 | 6.70 | 8,958,700 | 28.85 | 1.09 | - |
07/02/68
|
6.90 | 6.80 unread messages | -0.05 | 6.90 | 6.70 | 10,404,900 | 28.64 | 1.10 | - |
06/02/68
|
6.90 | 6.85 unread messages | -0.05 | 6.95 | 6.85 | 2,584,800 | 28.85 | 1.09 | - |
05/02/68
|
7.00 | 6.90 unread messages | -0.10 | 7.05 | 6.90 | 8,840,300 | 29.07 | 1.08 | - |
04/02/68
|
7.00 | 7.00 unread messages | 0.00 | 7.10 | 6.90 | 4,711,900 | 29.49 | 1.07 | - |
03/02/68
|
7.05 | 7.00 unread messages | -0.20 | 7.05 | 6.85 | 13,158,800 | 29.49 | 1.07 | - |
31/01/68
|
7.25 | 7.20 unread messages | 0.00 | 7.30 | 7.15 | 6,319,100 | 30.33 | 1.04 | - |
30/01/68
|
7.30 | 7.20 unread messages | -0.10 | 7.35 | 7.20 | 5,107,600 | 30.33 | 1.04 | - |
29/01/68
|
7.25 | 7.30 unread messages | -0.05 | 7.40 | 7.25 | 7,548,400 | 30.75 | 1.02 | - |
28/01/68
|
6.95 | 7.35 unread messages | +0.30 | 7.45 | 6.95 | 12,760,800 | 30.96 | 1.02 | - |
27/01/68
|
6.90 | 7.05 unread messages | +0.10 | 7.10 | 6.90 | 5,444,500 | 29.70 | 1.06 | - |
24/01/68
|
6.95 | 6.95 unread messages | +0.05 | 7.10 | 6.90 | 4,363,900 | 29.28 | 1.08 | - |
23/01/68
|
6.85 | 6.90 unread messages | +0.05 | 7.00 | 6.80 | 5,278,200 | 29.07 | 1.08 | - |
22/01/68
|
6.90 | 6.85 unread messages | -0.05 | 7.00 | 6.80 | 5,947,700 | 28.85 | 1.09 | - |
21/01/68
|
6.80 | 6.90 unread messages | +0.15 | 7.00 | 6.75 | 4,197,100 | 29.07 | 1.08 | - |
20/01/68
|
6.75 | 6.75 unread messages | 0.00 | 6.85 | 6.70 | 2,345,500 | 28.43 | 1.11 | - |
17/01/68
|
6.95 | 6.75 unread messages | -0.05 | 7.00 | 6.75 | 10,251,000 | 28.43 | 1.11 | - |
16/01/68
|
6.95 | 6.80 unread messages | -0.10 | 6.95 | 6.80 | 4,344,200 | 28.64 | 1.10 | - |
15/01/68
|
6.75 | 6.90 unread messages | +0.25 | 6.90 | 6.65 | 14,577,200 | 29.07 | 1.08 | - |
14/01/68
|
6.85 | 6.65 unread messages | -0.25 | 6.95 | 6.60 | 18,006,500 | 28.01 | 1.12 | - |
13/01/68
|
7.20 | 6.90 unread messages | -0.25 | 7.20 | 6.90 | 19,879,700 | 29.07 | 1.08 | - |
10/01/68
|
7.15 | 7.15 unread messages | 0.00 | 7.25 | 7.00 | 28,696,300 | 30.12 | 1.05 | - |
09/01/68
|
7.50 | 7.15 unread messages | -0.30 | 7.50 | 7.10 | 14,543,400 | 30.12 | 1.05 | - |
08/01/68
|
7.50 | 7.45 unread messages | 0.00 | 7.50 | 7.35 | 8,307,100 | 31.38 | 1.00 | - |
07/01/68
|
7.25 | 7.45 unread messages | +0.15 | 7.55 | 7.25 | 12,903,700 | 31.38 | 1.00 | - |
06/01/68
|
7.45 | 7.30 unread messages | -0.15 | 7.55 | 7.25 | 12,598,500 | 30.75 | 1.02 | - |
03/01/68
|
7.30 | 7.45 unread messages | +0.10 | 7.50 | 7.30 | 12,751,900 | 31.38 | 1.00 | - |
02/01/68
|
7.05 | 7.35 unread messages | +0.25 | 7.40 | 7.05 | 14,483,000 | 30.96 | 1.02 | - |