ราคาหุ้นย้อนหลัง PLUS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.28 | 1.28 unread messages | 0.00 | 1.32 | 1.27 | 289,400 | -100.00 | 0.00 | - |
29/04/69
|
1.26 | 1.28 unread messages | +0.03 | 1.30 | 1.25 | 308,600 | -100.00 | 0.00 | - |
28/04/69
|
1.28 | 1.25 unread messages | -0.03 | 1.30 | 1.24 | 791,400 | -100.00 | 0.00 | - |
27/04/69
|
1.32 | 1.28 unread messages | -0.04 | 1.34 | 1.27 | 1,610,700 | -100.00 | 0.00 | - |
24/04/69
|
1.30 | 1.32 unread messages | +0.02 | 1.32 | 1.29 | 83,500 | -100.00 | 0.00 | - |
23/04/69
|
1.31 | 1.30 unread messages | 0.00 | 1.31 | 1.28 | 160,000 | -100.00 | 0.00 | - |
22/04/69
|
1.32 | 1.30 unread messages | -0.01 | 1.33 | 1.30 | 317,800 | -100.00 | 0.00 | - |
21/04/69
|
1.35 | 1.31 unread messages | -0.02 | 1.35 | 1.31 | 768,000 | -100.00 | 0.00 | - |
20/04/69
|
1.32 | 1.33 unread messages | +0.01 | 1.36 | 1.32 | 227,700 | -100.00 | 0.00 | - |
17/04/69
|
1.32 | 1.32 unread messages | 0.00 | 1.35 | 1.32 | 355,500 | -100.00 | 0.00 | - |
10/04/69
|
1.33 | 1.33 unread messages | -0.01 | 1.34 | 1.32 | 174,600 | -100.00 | 0.00 | - |
09/04/69
|
1.36 | 1.34 unread messages | -0.02 | 1.36 | 1.34 | 95,000 | -100.00 | 0.00 | - |
08/04/69
|
1.40 | 1.36 unread messages | 0.00 | 1.40 | 1.35 | 343,300 | -100.00 | 0.00 | - |
07/04/69
|
1.33 | 1.36 unread messages | +0.02 | 1.37 | 1.32 | 261,500 | -100.00 | 0.00 | - |
03/04/69
|
1.39 | 1.34 unread messages | -0.02 | 1.39 | 1.34 | 91,200 | -100.00 | 0.00 | - |
02/04/69
|
1.44 | 1.36 unread messages | -0.03 | 1.44 | 1.36 | 310,200 | -100.00 | 0.00 | - |
01/04/69
|
1.31 | 1.39 unread messages | +0.10 | 1.45 | 1.30 | 1,452,300 | -100.00 | 0.00 | - |
31/03/69
|
1.31 | 1.29 unread messages | 0.00 | 1.31 | 1.29 | 104,500 | -100.00 | 0.00 | - |
30/03/69
|
1.29 | 1.29 unread messages | -0.01 | 1.31 | 1.28 | 70,500 | -100.00 | 0.00 | - |
27/03/69
|
1.29 | 1.30 unread messages | +0.01 | 1.31 | 1.29 | 104,800 | -100.00 | 0.00 | - |
26/03/69
|
1.30 | 1.29 unread messages | -0.03 | 1.31 | 1.29 | 536,900 | -100.00 | 0.00 | - |
25/03/69
|
1.33 | 1.32 unread messages | +0.02 | 1.35 | 1.31 | 444,700 | -100.00 | 0.00 | - |
24/03/69
|
1.32 | 1.30 unread messages | 0.00 | 1.33 | 1.30 | 375,700 | -100.00 | 0.00 | - |
23/03/69
|
1.41 | 1.30 unread messages | -0.08 | 1.41 | 1.29 | 826,900 | -100.00 | 0.00 | - |
20/03/69
|
1.35 | 1.38 unread messages | +0.04 | 1.38 | 1.35 | 573,100 | -100.00 | 0.00 | - |
19/03/69
|
1.43 | 1.34 unread messages | -0.07 | 1.43 | 1.34 | 656,500 | -100.00 | 0.00 | - |
18/03/69
|
1.47 | 1.41 unread messages | -0.05 | 1.49 | 1.41 | 933,800 | -100.00 | 0.00 | - |
17/03/69
|
1.43 | 1.46 unread messages | +0.03 | 1.48 | 1.40 | 2,335,300 | -100.00 | 0.00 | - |
16/03/69
|
1.33 | 1.43 unread messages | +0.10 | 1.50 | 1.31 | 3,367,600 | -100.00 | 0.00 | - |
13/03/69
|
1.31 | 1.33 unread messages | -0.01 | 1.35 | 1.30 | 187,200 | -100.00 | 0.00 | - |
12/03/69
|
1.30 | 1.34 unread messages | +0.03 | 1.36 | 1.28 | 1,203,400 | -100.00 | 0.00 | - |
11/03/69
|
1.32 | 1.31 unread messages | -0.01 | 1.38 | 1.31 | 1,968,500 | -100.00 | 0.00 | - |
10/03/69
|
1.31 | 1.32 unread messages | +0.04 | 1.32 | 1.27 | 1,157,900 | -100.00 | 0.00 | - |
09/03/69
|
1.20 | 1.28 unread messages | 0.00 | 1.29 | 1.20 | 965,300 | -100.00 | 0.00 | - |
06/03/69
|
1.24 | 1.28 unread messages | +0.04 | 1.28 | 1.23 | 750,000 | -100.00 | 0.00 | - |
05/03/69
|
1.28 | 1.24 unread messages | 0.00 | 1.29 | 1.22 | 1,291,000 | -100.00 | 0.00 | - |
04/03/69
|
1.29 | 1.24 unread messages | -0.11 | 1.29 | 1.18 | 3,948,000 | -100.00 | 0.00 | - |
02/03/69
|
1.36 | 1.35 unread messages | -0.10 | 1.41 | 1.35 | 4,065,800 | -100.00 | 0.00 | - |
27/02/69
|
1.43 | 1.45 unread messages | +0.03 | 1.51 | 1.40 | 4,826,700 | -100.00 | 0.00 | - |
26/02/69
|
1.51 | 1.42 unread messages | -0.08 | 1.51 | 1.42 | 4,128,300 | -100.00 | 0.00 | - |
25/02/69
|
1.53 | 1.50 unread messages | -0.02 | 1.54 | 1.49 | 2,292,700 | -100.00 | 0.00 | - |
24/02/69
|
1.51 | 1.52 unread messages | +0.04 | 1.55 | 1.49 | 4,786,400 | -100.00 | 0.00 | - |
23/02/69
|
1.52 | 1.48 unread messages | -0.13 | 1.56 | 1.46 | 12,062,200 | -100.00 | 0.00 | - |
20/02/69
|
1.70 | 1.61 unread messages | -0.07 | 1.77 | 1.61 | 28,462,800 | -100.00 | 3.73 | - |
19/02/69
|
1.61 | 1.68 unread messages | +0.07 | 1.69 | 1.58 | 16,073,800 | -100.00 | 3.57 | - |
18/02/69
|
1.62 | 1.61 unread messages | +0.03 | 1.64 | 1.57 | 7,995,200 | -100.00 | 3.73 | - |
17/02/69
|
1.56 | 1.58 unread messages | +0.03 | 1.59 | 1.53 | 9,286,800 | -100.00 | 3.80 | - |
16/02/69
|
1.62 | 1.55 unread messages | -0.04 | 1.63 | 1.54 | 6,163,700 | -100.00 | 3.87 | - |
13/02/69
|
1.57 | 1.59 unread messages | +0.02 | 1.62 | 1.57 | 9,751,700 | -100.00 | 3.77 | - |
12/02/69
|
1.66 | 1.57 unread messages | -0.10 | 1.68 | 1.50 | 15,997,700 | -100.00 | 3.82 | - |
11/02/69
|
1.69 | 1.67 unread messages | -0.03 | 1.74 | 1.67 | 15,421,200 | -100.00 | 3.59 | - |
10/02/69
|
1.73 | 1.70 unread messages | 0.00 | 1.78 | 1.67 | 17,763,200 | -100.00 | 3.53 | - |
09/02/69
|
1.73 | 1.70 unread messages | 0.00 | 1.73 | 1.67 | 5,576,200 | -100.00 | 3.53 | - |
06/02/69
|
1.75 | 1.70 unread messages | -0.06 | 1.79 | 1.70 | 12,531,600 | -100.00 | 3.53 | - |
05/02/69
|
1.65 | 1.76 unread messages | +0.15 | 1.76 | 1.64 | 29,893,600 | -100.00 | 3.41 | - |
04/02/69
|
1.60 | 1.61 unread messages | 0.00 | 1.63 | 1.57 | 10,116,700 | -100.00 | 3.73 | - |
03/02/69
|
1.68 | 1.61 unread messages | -0.03 | 1.74 | 1.60 | 25,258,800 | -100.00 | 3.73 | - |
02/02/69
|
1.51 | 1.64 unread messages | +0.16 | 1.70 | 1.51 | 33,302,500 | -100.00 | 3.66 | - |
30/01/69
|
1.53 | 1.48 unread messages | -0.06 | 1.54 | 1.48 | 7,050,400 | -100.00 | 4.05 | - |
29/01/69
|
1.52 | 1.54 unread messages | +0.01 | 1.55 | 1.45 | 11,544,400 | -100.00 | 3.90 | - |
28/01/69
|
1.65 | 1.53 unread messages | -0.07 | 1.72 | 1.50 | 22,161,900 | -100.00 | 3.92 | - |
27/01/69
|
1.57 | 1.60 unread messages | +0.10 | 1.72 | 1.55 | 36,838,100 | -100.00 | 3.75 | - |
26/01/69
|
1.22 | 1.50 unread messages | +0.29 | 1.57 | 1.22 | 34,599,500 | -100.00 | 4.00 | - |
23/01/69
|
1.18 | 1.21 unread messages | +0.04 | 1.31 | 1.18 | 8,450,000 | -100.00 | 4.96 | - |
22/01/69
|
1.15 | 1.17 unread messages | +0.03 | 1.18 | 1.14 | 728,000 | -100.00 | 5.13 | - |
21/01/69
|
1.16 | 1.14 unread messages | -0.03 | 1.16 | 1.13 | 914,000 | -100.00 | 5.26 | - |
20/01/69
|
1.13 | 1.17 unread messages | +0.06 | 1.28 | 1.13 | 3,589,100 | -100.00 | 5.13 | - |
19/01/69
|
1.11 | 1.11 unread messages | +0.01 | 1.12 | 1.08 | 320,100 | -100.00 | 5.41 | - |
16/01/69
|
1.12 | 1.10 unread messages | -0.02 | 1.12 | 1.10 | 583,600 | -100.00 | 5.45 | - |
15/01/69
|
1.09 | 1.12 unread messages | +0.03 | 1.13 | 1.08 | 219,300 | -100.00 | 5.36 | - |
14/01/69
|
1.12 | 1.09 unread messages | -0.03 | 1.15 | 1.09 | 449,200 | -100.00 | 5.50 | - |
13/01/69
|
1.17 | 1.12 unread messages | -0.02 | 1.18 | 1.12 | 205,800 | -100.00 | 5.36 | - |
12/01/69
|
1.15 | 1.14 unread messages | -0.01 | 1.18 | 1.14 | 152,600 | -100.00 | 5.26 | - |
09/01/69
|
1.18 | 1.15 unread messages | -0.02 | 1.18 | 1.15 | 383,100 | -100.00 | 5.22 | - |
08/01/69
|
1.19 | 1.17 unread messages | -0.02 | 1.21 | 1.17 | 228,200 | -100.00 | 5.13 | - |
07/01/69
|
1.19 | 1.19 unread messages | +0.01 | 1.24 | 1.18 | 606,400 | -100.00 | 5.04 | - |
06/01/69
|
1.17 | 1.18 unread messages | +0.01 | 1.19 | 1.17 | 99,500 | -100.00 | 5.08 | - |
05/01/69
|
1.17 | 1.17 unread messages | +0.02 | 1.18 | 1.16 | 224,800 | -100.00 | 5.13 | - |