ราคาหุ้นย้อนหลัง PLUS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.38 | 3.28 unread messages | -0.10 | 3.38 | 3.28 | 6,700 | 51.15 | 1.83 | - |
28/04/68
|
3.46 | 3.38 unread messages | -0.02 | 3.46 | 3.10 | 94,600 | 52.71 | 1.78 | - |
25/04/68
|
3.36 | 3.40 unread messages | +0.12 | 3.42 | 3.30 | 173,800 | 53.02 | 1.76 | - |
24/04/68
|
3.32 | 3.28 unread messages | -0.04 | 3.32 | 3.28 | 9,300 | 51.15 | 1.83 | - |
23/04/68
|
3.28 | 3.32 unread messages | +0.04 | 3.32 | 3.28 | 41,900 | 51.77 | 1.81 | - |
22/04/68
|
3.24 | 3.28 unread messages | +0.04 | 3.30 | 3.20 | 44,300 | 51.15 | 1.83 | - |
21/04/68
|
3.20 | 3.24 unread messages | +0.04 | 3.24 | 3.08 | 87,900 | 50.53 | 1.85 | - |
18/04/68
|
3.10 | 3.20 unread messages | +0.14 | 3.20 | 3.02 | 88,000 | 49.90 | 1.88 | - |
17/04/68
|
3.04 | 3.06 unread messages | +0.02 | 3.10 | 3.00 | 65,300 | 47.72 | 1.96 | - |
16/04/68
|
2.82 | 3.04 unread messages | +0.22 | 3.08 | 2.82 | 78,900 | 47.41 | 1.97 | - |
11/04/68
|
2.94 | 2.82 unread messages | -0.10 | 2.94 | 2.74 | 149,900 | 43.98 | 2.13 | - |
10/04/68
|
2.80 | 2.92 unread messages | +0.32 | 2.98 | 2.80 | 307,800 | 45.54 | 2.05 | - |
09/04/68
|
2.92 | 2.60 unread messages | -0.32 | 2.94 | 2.50 | 608,000 | 40.54 | 2.31 | - |
08/04/68
|
3.30 | 2.92 unread messages | -0.44 | 3.36 | 2.86 | 620,200 | 45.54 | 2.05 | - |
04/04/68
|
3.40 | 3.36 unread messages | -0.18 | 3.44 | 3.32 | 276,000 | 52.40 | 1.79 | - |
03/04/68
|
3.58 | 3.54 unread messages | -0.08 | 3.58 | 3.50 | 101,700 | 55.20 | 1.69 | - |
02/04/68
|
3.60 | 3.62 unread messages | -0.04 | 3.66 | 3.60 | 74,900 | 56.45 | 1.66 | - |
01/04/68
|
3.64 | 3.66 unread messages | +0.02 | 3.66 | 3.60 | 63,000 | 57.07 | 1.64 | - |
31/03/68
|
3.68 | 3.64 unread messages | -0.08 | 3.72 | 3.62 | 118,500 | 56.76 | 1.65 | - |
28/03/68
|
3.70 | 3.72 unread messages | 0.00 | 3.74 | 3.70 | 7,400 | 58.01 | 1.61 | - |
27/03/68
|
3.74 | 3.72 unread messages | -0.02 | 3.76 | 3.72 | 29,600 | 58.01 | 1.61 | - |
26/03/68
|
3.70 | 3.74 unread messages | 0.00 | 3.78 | 3.70 | 92,700 | 58.32 | 1.60 | - |
25/03/68
|
3.82 | 3.74 unread messages | -0.06 | 3.82 | 3.74 | 137,000 | 58.32 | 1.60 | - |
24/03/68
|
3.78 | 3.80 unread messages | +0.02 | 3.82 | 3.78 | 46,400 | 59.26 | 1.58 | - |
21/03/68
|
3.84 | 3.78 unread messages | -0.10 | 3.88 | 3.78 | 105,100 | 58.95 | 1.59 | - |
20/03/68
|
3.94 | 3.88 unread messages | -0.02 | 3.94 | 3.84 | 76,200 | 60.51 | 1.55 | - |
19/03/68
|
3.80 | 3.90 unread messages | +0.10 | 3.90 | 3.80 | 131,800 | 60.82 | 1.54 | - |
18/03/68
|
3.88 | 3.80 unread messages | -0.08 | 3.94 | 3.80 | 178,700 | 59.26 | 1.58 | - |
17/03/68
|
3.96 | 3.88 unread messages | -0.06 | 3.96 | 3.88 | 148,000 | 60.51 | 1.55 | - |
14/03/68
|
3.94 | 3.94 unread messages | 0.00 | 4.00 | 3.82 | 594,000 | 61.44 | 1.52 | - |
13/03/68
|
3.96 | 3.94 unread messages | -0.02 | 4.04 | 3.90 | 155,200 | 61.44 | 1.52 | - |
12/03/68
|
3.98 | 3.96 unread messages | -0.08 | 4.10 | 3.96 | 118,000 | 61.75 | 1.52 | - |
11/03/68
|
4.02 | 4.04 unread messages | +0.04 | 4.06 | 3.96 | 206,500 | 63.00 | 1.49 | - |
10/03/68
|
4.08 | 4.00 unread messages | -0.08 | 4.10 | 3.98 | 232,300 | 62.38 | 1.50 | - |
07/03/68
|
4.04 | 4.08 unread messages | -0.02 | 4.18 | 4.04 | 83,200 | 63.62 | 1.47 | - |
06/03/68
|
4.14 | 4.10 unread messages | -0.02 | 4.16 | 4.08 | 87,000 | 63.94 | 1.46 | - |
05/03/68
|
4.08 | 4.12 unread messages | +0.10 | 4.14 | 4.04 | 245,900 | 64.25 | 1.46 | - |
04/03/68
|
4.20 | 4.02 unread messages | -0.28 | 4.24 | 4.00 | 529,900 | 62.69 | 1.49 | - |
03/03/68
|
4.34 | 4.30 unread messages | 0.00 | 4.34 | 4.24 | 67,700 | 67.06 | 1.40 | - |
28/02/68
|
4.44 | 4.30 unread messages | -0.16 | 4.46 | 4.30 | 143,700 | 67.06 | 1.40 | - |
27/02/68
|
4.46 | 4.46 unread messages | +0.02 | 4.48 | 4.46 | 160,500 | 69.55 | 1.35 | - |
26/02/68
|
4.34 | 4.44 unread messages | +0.04 | 4.46 | 4.34 | 76,800 | 69.24 | 1.35 | - |
25/02/68
|
4.48 | 4.40 unread messages | -0.08 | 4.50 | 4.38 | 80,500 | 68.61 | 1.36 | - |
24/02/68
|
4.46 | 4.48 unread messages | -0.14 | 4.52 | 4.44 | 204,200 | 69.86 | 1.34 | - |
21/02/68
|
4.40 | 4.62 unread messages | -0.08 | 4.70 | 4.32 | 356,500 | 72.05 | 2.60 | - |
20/02/68
|
4.68 | 4.70 unread messages | 0.00 | 4.70 | 4.62 | 24,700 | 25.74 | 2.55 | - |
19/02/68
|
4.54 | 4.70 unread messages | +0.16 | 4.70 | 4.54 | 141,800 | 25.74 | 2.55 | - |
18/02/68
|
4.52 | 4.54 unread messages | +0.10 | 4.72 | 4.50 | 186,500 | 24.86 | 2.64 | - |
17/02/68
|
4.40 | 4.44 unread messages | -0.02 | 4.74 | 4.36 | 171,700 | 24.32 | 2.70 | - |
14/02/68
|
4.44 | 4.46 unread messages | +0.02 | 4.54 | 4.42 | 114,900 | 24.43 | 2.69 | - |
13/02/68
|
4.56 | 4.44 unread messages | -0.10 | 4.68 | 4.40 | 194,400 | 24.32 | 2.70 | - |
11/02/68
|
4.44 | 4.54 unread messages | +0.18 | 4.54 | 4.42 | 95,800 | 24.86 | 2.64 | - |
10/02/68
|
4.30 | 4.36 unread messages | +0.06 | 4.46 | 4.30 | 133,500 | 23.88 | 2.75 | - |
07/02/68
|
4.26 | 4.30 unread messages | -0.02 | 4.52 | 4.20 | 449,200 | 23.55 | 2.79 | - |
06/02/68
|
4.52 | 4.32 unread messages | -0.22 | 4.58 | 4.32 | 165,700 | 23.66 | 2.78 | - |
05/02/68
|
4.60 | 4.54 unread messages | -0.06 | 4.64 | 4.50 | 94,900 | 24.86 | 2.64 | - |
04/02/68
|
4.60 | 4.60 unread messages | 0.00 | 4.66 | 4.60 | 44,800 | 25.19 | 2.61 | - |
03/02/68
|
4.62 | 4.60 unread messages | -0.04 | 4.62 | 4.40 | 470,200 | 25.19 | 2.61 | - |
31/01/68
|
4.80 | 4.64 unread messages | -0.20 | 4.80 | 4.64 | 396,200 | 25.41 | 2.59 | - |
30/01/68
|
4.82 | 4.84 unread messages | 0.00 | 4.86 | 4.82 | 56,800 | 26.51 | 2.48 | - |
29/01/68
|
4.84 | 4.84 unread messages | -0.02 | 4.94 | 4.82 | 93,200 | 26.51 | 2.48 | - |
28/01/68
|
4.88 | 4.86 unread messages | -0.08 | 4.92 | 4.84 | 173,800 | 26.62 | 2.47 | - |
27/01/68
|
4.94 | 4.94 unread messages | 0.00 | 5.00 | 4.90 | 483,200 | 27.06 | 2.43 | - |
24/01/68
|
4.98 | 4.94 unread messages | -0.06 | 4.98 | 4.90 | 245,500 | 27.06 | 2.43 | - |
23/01/68
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 159,200 | 27.38 | 2.40 | - |
22/01/68
|
4.92 | 5.00 unread messages | +0.14 | 5.10 | 4.88 | 768,200 | 27.38 | 2.40 | - |
21/01/68
|
5.00 | 4.86 unread messages | -0.04 | 5.00 | 4.86 | 276,500 | 26.62 | 2.47 | - |
20/01/68
|
4.70 | 4.90 unread messages | +0.24 | 5.10 | 4.66 | 543,700 | 26.84 | 2.45 | - |
17/01/68
|
4.68 | 4.66 unread messages | -0.02 | 4.72 | 4.64 | 186,800 | 25.52 | 2.58 | - |
16/01/68
|
4.68 | 4.68 unread messages | 0.00 | 4.78 | 4.66 | 139,500 | 25.63 | 2.56 | - |
15/01/68
|
4.64 | 4.68 unread messages | -0.04 | 4.74 | 4.60 | 361,800 | 25.63 | 2.56 | - |
14/01/68
|
4.82 | 4.72 unread messages | -0.10 | 4.82 | 4.72 | 817,600 | 25.85 | 2.54 | - |
13/01/68
|
4.92 | 4.82 unread messages | -0.10 | 4.94 | 4.80 | 361,400 | 26.40 | 2.49 | - |
10/01/68
|
4.94 | 4.92 unread messages | -0.04 | 4.98 | 4.84 | 797,100 | 26.95 | 2.44 | - |
09/01/68
|
5.10 | 4.96 unread messages | -0.09 | 5.10 | 4.90 | 496,400 | 27.16 | 2.42 | - |
08/01/68
|
5.15 | 5.05 unread messages | -0.05 | 5.15 | 5.05 | 138,100 | 27.66 | 2.38 | - |
07/01/68
|
5.10 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 219,400 | 27.93 | 2.35 | - |
06/01/68
|
5.05 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 565,800 | 27.66 | 2.38 | - |
03/01/68
|
5.10 | 5.10 unread messages | 0.00 | 5.20 | 5.10 | 476,000 | 27.93 | 2.35 | - |
02/01/68
|
5.00 | 5.10 unread messages | 0.00 | 5.10 | 5.00 | 94,700 | 27.93 | 2.35 | - |