ราคาหุ้นย้อนหลัง PLANB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
4.02 | 4.06 unread messages | +0.10 | 4.12 | 4.02 | 15,453,400 | 16.90 | 5.19 | - |
16/03/69
|
4.14 | 3.96 unread messages | -0.18 | 4.14 | 3.96 | 38,022,900 | 17.23 | 5.09 | - |
13/03/69
|
4.30 | 4.14 unread messages | -0.20 | 4.30 | 4.14 | 20,511,300 | 17.23 | 5.09 | - |
12/03/69
|
4.20 | 4.34 unread messages | +0.14 | 4.40 | 4.18 | 19,308,700 | 18.06 | 4.86 | - |
11/03/69
|
4.24 | 4.20 unread messages | -0.04 | 4.32 | 4.20 | 15,697,800 | 17.48 | 5.02 | - |
10/03/69
|
4.30 | 4.24 unread messages | 0.00 | 4.38 | 4.22 | 22,646,400 | 17.65 | 4.97 | - |
09/03/69
|
4.06 | 4.24 unread messages | -0.10 | 4.28 | 4.06 | 17,262,600 | 17.65 | 4.97 | - |
06/03/69
|
4.40 | 4.34 unread messages | -0.10 | 4.40 | 4.30 | 13,652,200 | 18.06 | 4.86 | - |
05/03/69
|
4.32 | 4.44 unread messages | +0.16 | 4.46 | 4.26 | 27,645,900 | 18.48 | 4.75 | - |
04/03/69
|
4.02 | 4.28 unread messages | -0.16 | 4.30 | 4.02 | 42,727,400 | 17.81 | 4.93 | - |
02/03/69
|
4.62 | 4.44 unread messages | -0.32 | 4.66 | 4.42 | 43,514,000 | 18.48 | 4.75 | - |
27/02/69
|
4.80 | 4.76 unread messages | -0.04 | 4.82 | 4.68 | 84,618,900 | 19.81 | 4.43 | - |
26/02/69
|
4.82 | 4.80 unread messages | -0.04 | 4.90 | 4.76 | 24,669,000 | 19.98 | 4.39 | - |
25/02/69
|
5.00 | 4.84 unread messages | -0.10 | 5.00 | 4.80 | 38,476,400 | 20.14 | 4.36 | - |
24/02/69
|
4.66 | 4.94 unread messages | +0.28 | 4.94 | 4.60 | 72,810,900 | 20.56 | 4.27 | - |
23/02/69
|
4.74 | 4.66 unread messages | -0.04 | 4.84 | 4.58 | 57,295,300 | 19.39 | 4.53 | - |
20/02/69
|
4.80 | 4.70 unread messages | -0.14 | 4.82 | 4.62 | 91,024,300 | 19.56 | 4.49 | - |
19/02/69
|
4.82 | 4.84 unread messages | +0.08 | 4.92 | 4.76 | 70,997,600 | 20.14 | 4.36 | - |
18/02/69
|
4.60 | 4.76 unread messages | +0.14 | 4.90 | 4.60 | 79,501,700 | 19.81 | 4.43 | - |
17/02/69
|
4.56 | 4.62 unread messages | +0.06 | 4.66 | 4.48 | 36,759,500 | 19.23 | 4.56 | - |
16/02/69
|
4.56 | 4.56 unread messages | +0.02 | 4.58 | 4.42 | 51,742,200 | 18.98 | 4.63 | - |
13/02/69
|
4.36 | 4.54 unread messages | +0.26 | 4.60 | 4.30 | 89,652,100 | 18.89 | 4.65 | - |
12/02/69
|
4.12 | 4.28 unread messages | +0.10 | 4.32 | 4.10 | 23,805,300 | 18.30 | 2.54 | - |
11/02/69
|
4.18 | 4.18 unread messages | -0.06 | 4.22 | 4.08 | 38,167,600 | 17.87 | 2.60 | - |
10/02/69
|
3.98 | 4.24 unread messages | +0.28 | 4.26 | 3.94 | 53,380,800 | 18.13 | 2.56 | - |
09/02/69
|
3.80 | 3.96 unread messages | +0.28 | 4.04 | 3.76 | 40,401,800 | 16.93 | 2.75 | - |
06/02/69
|
3.72 | 3.68 unread messages | -0.06 | 3.76 | 3.66 | 20,502,600 | 15.74 | 2.95 | - |
05/02/69
|
3.62 | 3.74 unread messages | +0.14 | 3.80 | 3.60 | 27,572,800 | 15.99 | 2.91 | - |
04/02/69
|
3.68 | 3.60 unread messages | -0.06 | 3.68 | 3.58 | 15,194,700 | 15.39 | 3.02 | - |
03/02/69
|
3.60 | 3.66 unread messages | +0.08 | 3.70 | 3.58 | 16,899,400 | 15.65 | 2.97 | - |
02/02/69
|
3.66 | 3.58 unread messages | -0.06 | 3.74 | 3.54 | 9,484,400 | 15.31 | 3.04 | - |
30/01/69
|
3.56 | 3.64 unread messages | +0.06 | 3.66 | 3.56 | 8,927,500 | 15.56 | 2.99 | - |
29/01/69
|
3.62 | 3.58 unread messages | -0.06 | 3.68 | 3.52 | 17,326,900 | 15.31 | 3.04 | - |
28/01/69
|
3.62 | 3.64 unread messages | +0.02 | 3.64 | 3.58 | 12,491,300 | 15.56 | 2.99 | - |
27/01/69
|
3.56 | 3.62 unread messages | +0.06 | 3.72 | 3.56 | 18,681,100 | 15.48 | 3.00 | - |
26/01/69
|
3.64 | 3.56 unread messages | -0.08 | 3.66 | 3.52 | 17,530,800 | 15.22 | 3.05 | - |
23/01/69
|
3.68 | 3.64 unread messages | -0.04 | 3.70 | 3.62 | 7,746,000 | 15.56 | 2.99 | - |
22/01/69
|
3.76 | 3.68 unread messages | -0.08 | 3.80 | 3.60 | 23,526,000 | 15.74 | 2.95 | - |
21/01/69
|
3.62 | 3.76 unread messages | +0.10 | 3.82 | 3.62 | 23,118,200 | 16.08 | 2.89 | - |
20/01/69
|
3.62 | 3.66 unread messages | +0.04 | 3.70 | 3.58 | 17,380,900 | 15.65 | 2.97 | - |
19/01/69
|
3.40 | 3.62 unread messages | +0.20 | 3.64 | 3.40 | 27,636,900 | 15.48 | 3.00 | - |
16/01/69
|
3.44 | 3.42 unread messages | -0.02 | 3.46 | 3.32 | 15,803,300 | 14.62 | 3.18 | - |
15/01/69
|
3.12 | 3.44 unread messages | +0.34 | 3.46 | 3.02 | 67,508,700 | 14.71 | 3.16 | - |
14/01/69
|
3.20 | 3.10 unread messages | -0.12 | 3.26 | 3.00 | 62,896,300 | 13.26 | 3.51 | - |
13/01/69
|
3.46 | 3.22 unread messages | -0.22 | 3.46 | 3.16 | 33,784,100 | 13.77 | 3.38 | - |
12/01/69
|
3.50 | 3.44 unread messages | -0.06 | 3.62 | 3.42 | 12,914,900 | 14.71 | 3.16 | - |
09/01/69
|
3.66 | 3.50 unread messages | -0.16 | 3.70 | 3.46 | 15,217,300 | 14.97 | 3.11 | - |
08/01/69
|
3.74 | 3.66 unread messages | -0.08 | 3.74 | 3.64 | 7,931,200 | 15.65 | 2.97 | - |
07/01/69
|
3.70 | 3.74 unread messages | +0.04 | 3.78 | 3.70 | 12,132,400 | 15.99 | 2.91 | - |
06/01/69
|
3.82 | 3.70 unread messages | -0.10 | 3.84 | 3.68 | 13,887,400 | 15.82 | 2.94 | - |
05/01/69
|
3.92 | 3.80 unread messages | -0.10 | 3.92 | 3.80 | 15,012,700 | 16.25 | 2.86 | - |