ราคาหุ้นย้อนหลัง PLANET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.81 | 319,400 | -100.00 | 0.00 | - |
21/05/69
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 0 | -100.00 | 0.00 | - |
20/05/69
|
0.90 | 0.83 unread messages | -0.07 | 0.90 | 0.82 | 1 | -100.00 | 0.00 | - |
19/05/69
|
0.89 | 0.90 unread messages | +0.02 | 1.03 | 0.84 | 5 | -100.00 | 0.00 | - |
18/05/69
|
0.84 | 0.88 unread messages | +0.04 | 0.89 | 0.82 | 1 | -100.00 | 0.00 | - |
15/05/69
|
0.82 | 0.84 unread messages | +0.04 | 0.85 | 0.78 | 3 | -100.00 | 0.00 | - |
14/05/69
|
0.78 | 0.80 unread messages | -0.01 | 0.84 | 0.77 | 368,900 | -100.00 | 0.00 | - |
13/05/69
|
0.85 | 0.81 unread messages | -0.03 | 0.86 | 0.79 | 3,358,900 | -100.00 | 0.00 | - |
12/05/69
|
0.84 | 0.84 unread messages | 0.00 | 0.87 | 0.75 | 1,882,300 | -100.00 | 0.00 | - |
11/05/69
|
0.92 | 0.84 unread messages | -0.08 | 0.95 | 0.65 | 8,524,800 | -100.00 | 0.00 | - |
08/05/69
|
0.95 | 0.92 unread messages | -0.05 | 0.98 | 0.91 | 901,800 | -100.00 | 0.00 | - |
07/05/69
|
0.95 | 0.97 unread messages | +0.02 | 1.04 | 0.94 | 3,175,100 | -100.00 | 0.00 | - |
06/05/69
|
0.91 | 0.95 unread messages | -0.03 | 1.00 | 0.91 | 1,859,300 | -100.00 | 0.00 | - |
05/05/69
|
0.92 | 0.98 unread messages | +0.06 | 1.03 | 0.89 | 7,243,200 | -100.00 | 0.00 | - |
30/04/69
|
0.69 | 0.92 unread messages | +0.22 | 0.92 | 0.68 | 5,445,600 | -100.00 | 0.00 | - |
29/04/69
|
0.69 | 0.70 unread messages | 0.00 | 0.73 | 0.64 | 2,670,100 | -100.00 | 0.00 | - |
28/04/69
|
0.62 | 0.70 unread messages | +0.10 | 0.78 | 0.59 | 12,739,200 | -100.00 | 0.00 | - |
27/04/69
|
0.47 | 0.60 unread messages | +0.14 | 0.60 | 0.47 | 5,058,800 | -100.00 | 0.00 | - |
24/04/69
|
0.45 | 0.46 unread messages | +0.03 | 0.48 | 0.44 | 962,400 | -100.00 | 0.00 | - |
23/04/69
|
0.40 | 0.43 unread messages | +0.03 | 0.48 | 0.39 | 2,234,100 | -100.00 | 0.00 | - |
22/04/69
|
0.37 | 0.40 unread messages | +0.03 | 0.42 | 0.35 | 1,430,200 | -100.00 | 0.00 | - |
21/04/69
|
0.35 | 0.37 unread messages | +0.03 | 0.38 | 0.34 | 576,200 | -100.00 | 0.00 | - |
20/04/69
|
0.35 | 0.34 unread messages | 0.00 | 0.36 | 0.34 | 304,300 | -100.00 | 0.00 | - |
17/04/69
|
0.35 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 592,800 | -100.00 | 0.00 | - |
10/04/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 117,300 | -100.00 | 0.00 | - |
09/04/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 129,400 | -100.00 | 0.00 | - |
08/04/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 351,100 | -100.00 | 0.00 | - |
07/04/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.33 | 98,000 | -100.00 | 0.00 | - |
03/04/69
|
0.36 | 0.35 unread messages | -0.01 | 0.37 | 0.35 | 279,200 | -100.00 | 0.00 | - |
02/04/69
|
0.36 | 0.36 unread messages | 0.00 | 0.38 | 0.35 | 558,500 | -100.00 | 0.00 | - |
01/04/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 634,500 | -100.00 | 0.00 | - |
31/03/69
|
0.35 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 168,400 | -100.00 | 0.00 | - |
30/03/69
|
0.36 | 0.36 unread messages | 0.00 | 0.38 | 0.35 | 366,900 | -100.00 | 0.00 | - |
27/03/69
|
0.35 | 0.36 unread messages | +0.03 | 0.39 | 0.34 | 1,232,600 | -100.00 | 0.00 | - |
26/03/69
|
0.35 | 0.33 unread messages | -0.02 | 0.35 | 0.33 | 349,000 | -100.00 | 0.00 | - |
25/03/69
|
0.37 | 0.35 unread messages | -0.02 | 0.38 | 0.35 | 389,600 | -100.00 | 0.00 | - |
24/03/69
|
0.35 | 0.37 unread messages | 0.00 | 0.38 | 0.35 | 375,200 | -100.00 | 0.00 | - |
23/03/69
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.35 | 142,200 | -100.00 | 0.00 | - |
20/03/69
|
0.36 | 0.37 unread messages | +0.01 | 0.38 | 0.35 | 244,300 | -100.00 | 0.00 | - |
19/03/69
|
0.36 | 0.36 unread messages | 0.00 | 0.39 | 0.34 | 610,100 | -100.00 | 0.00 | - |
18/03/69
|
0.37 | 0.36 unread messages | -0.01 | 0.37 | 0.35 | 1,270,300 | -100.00 | 0.00 | - |
17/03/69
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.34 | 907,900 | -100.00 | 0.00 | - |
16/03/69
|
0.37 | 0.36 unread messages | -0.01 | 0.38 | 0.34 | 1,063,600 | -100.00 | 0.00 | - |
13/03/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 614,400 | -100.00 | 0.00 | - |
12/03/69
|
0.38 | 0.38 unread messages | 0.00 | 0.40 | 0.37 | 1,554,900 | -100.00 | 0.00 | - |
11/03/69
|
0.40 | 0.38 unread messages | -0.02 | 0.41 | 0.37 | 2,400,600 | -100.00 | 0.00 | - |
10/03/69
|
0.48 | 0.40 unread messages | -0.09 | 0.49 | 0.37 | 6,321,800 | -100.00 | 0.00 | - |
09/03/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 1,478,300 | -100.00 | 0.00 | - |
06/03/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.47 | 46,900 | -100.00 | 0.00 | - |
05/03/69
|
0.48 | 0.48 unread messages | +0.01 | 0.49 | 0.47 | 193,500 | -100.00 | 0.00 | - |
04/03/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.44 | 143,300 | -100.00 | 0.00 | - |
02/03/69
|
0.44 | 0.47 unread messages | +0.02 | 0.48 | 0.44 | 491,700 | -100.00 | 0.00 | - |
27/02/69
|
0.47 | 0.45 unread messages | -0.02 | 0.47 | 0.42 | 347,400 | -100.00 | 0.00 | - |
26/02/69
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.45 | 240,200 | -100.00 | 0.00 | - |
25/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 243,400 | -100.00 | 0.00 | - |
24/02/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.45 | 328,300 | -100.00 | 0.00 | - |
23/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 184,200 | -100.00 | 0.00 | - |
20/02/69
|
0.50 | 0.49 unread messages | -0.02 | 0.51 | 0.48 | 948,600 | -100.00 | 0.00 | - |
19/02/69
|
0.49 | 0.51 unread messages | +0.02 | 0.54 | 0.48 | 1,112,500 | -100.00 | 0.00 | - |
18/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 345,000 | -100.00 | 0.00 | - |
17/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 75,900 | -100.00 | 0.00 | - |
16/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 84,200 | -100.00 | 0.00 | - |
13/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 346,600 | -100.00 | 0.00 | - |
12/02/69
|
0.47 | 0.50 unread messages | 0.00 | 0.50 | 0.47 | 206,300 | -100.00 | 0.00 | - |
11/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 222,200 | -100.00 | 0.00 | - |
10/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 361,700 | -100.00 | 0.00 | - |
09/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 116,300 | -100.00 | 0.00 | - |
06/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 71,600 | -100.00 | 0.00 | - |
05/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 64,700 | -100.00 | 0.00 | - |
04/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 79,300 | -100.00 | 0.00 | - |
03/02/69
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 65,500 | -100.00 | 0.00 | - |
02/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 338,700 | -100.00 | 0.00 | - |
30/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 821,400 | -100.00 | 0.00 | - |
29/01/69
|
0.53 | 0.50 unread messages | -0.03 | 0.53 | 0.48 | 1,303,300 | -100.00 | 0.00 | - |
28/01/69
|
0.53 | 0.53 unread messages | 0.00 | 0.53 | 0.49 | 277,100 | -100.00 | 0.00 | - |
27/01/69
|
0.53 | 0.53 unread messages | +0.01 | 0.53 | 0.52 | 125,300 | -100.00 | 0.00 | - |
26/01/69
|
0.56 | 0.52 unread messages | -0.05 | 0.56 | 0.47 | 1,524,800 | -100.00 | 0.00 | - |
23/01/69
|
0.55 | 0.57 unread messages | +0.02 | 0.57 | 0.54 | 402,000 | -100.00 | 0.00 | - |
22/01/69
|
0.56 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 215,800 | -100.00 | 0.00 | - |
21/01/69
|
0.56 | 0.55 unread messages | -0.04 | 0.56 | 0.52 | 896,800 | -100.00 | 0.00 | - |
20/01/69
|
0.57 | 0.59 unread messages | +0.01 | 0.59 | 0.56 | 192,700 | -100.00 | 0.00 | - |
19/01/69
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 139,900 | -100.00 | 0.00 | - |
16/01/69
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.54 | 279,800 | -100.00 | 0.00 | - |
15/01/69
|
0.52 | 0.57 unread messages | +0.02 | 0.57 | 0.52 | 292,500 | -100.00 | 0.00 | - |
14/01/69
|
0.52 | 0.55 unread messages | +0.05 | 0.55 | 0.49 | 1,365,800 | -100.00 | 0.00 | - |
13/01/69
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.49 | 532,800 | -100.00 | 0.00 | - |
12/01/69
|
0.54 | 0.52 unread messages | -0.03 | 0.55 | 0.51 | 670,600 | -100.00 | 0.00 | - |
09/01/69
|
0.55 | 0.55 unread messages | -0.01 | 0.57 | 0.54 | 644,900 | -100.00 | 0.00 | - |
08/01/69
|
0.58 | 0.56 unread messages | -0.01 | 0.58 | 0.54 | 678,400 | -100.00 | 0.00 | - |
07/01/69
|
0.57 | 0.57 unread messages | +0.01 | 0.58 | 0.54 | 1,154,500 | -100.00 | 0.00 | - |
06/01/69
|
0.62 | 0.56 unread messages | -0.07 | 0.65 | 0.54 | 1,622,200 | -100.00 | 0.00 | - |
05/01/69
|
0.61 | 0.63 unread messages | +0.03 | 0.64 | 0.61 | 438,600 | -100.00 | 0.00 | - |