ราคาหุ้นย้อนหลัง PM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
10.60 | 10.60 unread messages | +0.10 | 10.70 | 10.50 | 934,700 | 9.85 | 9.25 | - |
28/04/68
|
10.70 | 10.50 unread messages | -0.20 | 10.70 | 10.50 | 624,700 | 9.76 | 9.33 | - |
25/04/68
|
10.60 | 10.70 unread messages | +0.20 | 10.80 | 10.50 | 1,043,500 | 9.95 | 9.16 | - |
24/04/68
|
10.50 | 10.50 unread messages | -0.10 | 10.60 | 10.40 | 988,900 | 9.76 | 9.33 | - |
23/04/68
|
10.30 | 10.60 unread messages | +0.30 | 10.60 | 10.30 | 748,900 | 9.85 | 9.25 | - |
22/04/68
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 414,600 | 9.57 | 9.51 | - |
21/04/68
|
10.20 | 10.30 unread messages | +0.20 | 10.40 | 10.10 | 342,800 | 9.57 | 9.51 | - |
18/04/68
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 10.00 | 242,000 | 9.39 | 9.70 | - |
17/04/68
|
10.10 | 10.00 unread messages | 0.00 | 10.20 | 10.00 | 170,100 | 9.30 | 9.80 | - |
16/04/68
|
9.90 | 10.00 unread messages | +0.15 | 10.20 | 9.85 | 984,900 | 9.30 | 9.80 | - |
11/04/68
|
9.80 | 9.85 unread messages | 0.00 | 10.00 | 9.75 | 666,100 | 9.16 | 9.95 | - |
10/04/68
|
9.90 | 9.85 unread messages | +0.25 | 9.95 | 9.85 | 659,600 | 9.16 | 9.95 | - |
09/04/68
|
9.50 | 9.60 unread messages | -0.05 | 9.70 | 9.45 | 732,400 | 8.92 | 10.21 | - |
08/04/68
|
9.85 | 9.65 unread messages | -0.35 | 9.85 | 9.50 | 1,362,300 | 8.97 | 10.16 | - |
04/04/68
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 9.95 | 1,388,500 | 9.30 | 9.80 | - |
03/04/68
|
9.95 | 10.10 unread messages | 0.00 | 10.10 | 9.65 | 1,842,900 | 9.39 | 9.70 | - |
02/04/68
|
10.10 | 10.10 unread messages | +0.10 | 10.20 | 9.95 | 985,800 | 9.39 | 9.70 | - |
01/04/68
|
10.40 | 10.00 unread messages | -0.30 | 10.40 | 10.00 | 1,085,500 | 9.30 | 9.80 | - |
31/03/68
|
10.10 | 10.30 unread messages | +0.10 | 10.40 | 10.00 | 922,600 | 9.57 | 9.51 | - |
28/03/68
|
10.00 | 10.20 unread messages | +0.20 | 10.20 | 10.00 | 455,600 | 9.48 | 9.61 | - |
27/03/68
|
10.40 | 10.00 unread messages | -0.40 | 10.50 | 9.95 | 1,781,000 | 9.30 | 9.80 | - |
26/03/68
|
10.50 | 10.40 unread messages | -0.10 | 10.60 | 10.40 | 343,300 | 9.67 | 9.42 | - |
25/03/68
|
10.20 | 10.50 unread messages | +0.20 | 10.70 | 10.20 | 1,103,600 | 9.76 | 9.33 | - |
24/03/68
|
10.30 | 10.30 unread messages | +0.20 | 10.30 | 10.10 | 545,100 | 9.57 | 9.51 | - |
21/03/68
|
10.00 | 10.10 unread messages | 0.00 | 10.30 | 10.00 | 1,219,200 | 9.39 | 9.70 | - |
20/03/68
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.00 | 414,000 | 9.39 | 9.70 | - |
19/03/68
|
9.95 | 10.20 unread messages | +0.30 | 10.20 | 9.95 | 1,262,900 | 9.48 | 9.61 | - |
18/03/68
|
9.95 | 9.90 unread messages | 0.00 | 9.95 | 9.80 | 738,300 | 9.20 | 9.90 | - |
17/03/68
|
9.80 | 9.90 unread messages | +0.10 | 9.95 | 9.80 | 1,062,000 | 9.20 | 9.90 | - |
14/03/68
|
9.85 | 9.80 unread messages | -0.05 | 10.00 | 9.75 | 2,080,800 | 9.11 | 10.00 | - |
13/03/68
|
9.80 | 9.85 unread messages | +0.05 | 9.85 | 9.70 | 673,900 | 9.16 | 9.95 | - |
12/03/68
|
9.80 | 9.80 unread messages | 0.00 | 9.85 | 9.70 | 867,000 | 9.11 | 10.00 | - |
11/03/68
|
9.80 | 9.80 unread messages | 0.00 | 9.80 | 9.60 | 1,134,800 | 9.11 | 10.00 | - |
10/03/68
|
9.75 | 9.80 unread messages | +0.10 | 9.85 | 9.70 | 1,162,500 | 9.11 | 10.00 | - |
07/03/68
|
9.60 | 9.70 unread messages | +0.10 | 9.80 | 9.60 | 1,241,400 | 9.02 | 10.10 | - |
06/03/68
|
9.60 | 9.60 unread messages | +0.05 | 9.70 | 9.60 | 1,870,700 | 8.92 | 10.21 | - |
05/03/68
|
9.55 | 9.55 unread messages | 0.00 | 9.60 | 9.50 | 1,470,800 | 8.88 | 10.26 | - |
04/03/68
|
9.20 | 9.55 unread messages | +0.30 | 9.60 | 9.20 | 2,551,500 | 8.88 | 10.26 | - |
03/03/68
|
9.10 | 9.25 unread messages | -0.40 | 9.25 | 9.00 | 1,631,600 | 8.60 | 10.59 | - |
28/02/68
|
9.65 | 9.65 unread messages | 0.00 | 9.80 | 9.55 | 1,440,100 | 8.97 | 10.16 | - |
27/02/68
|
9.65 | 9.65 unread messages | 0.00 | 9.75 | 9.55 | 655,200 | 8.97 | 10.16 | - |
26/02/68
|
9.65 | 9.65 unread messages | 0.00 | 9.75 | 9.50 | 824,300 | 8.97 | 10.16 | - |
25/02/68
|
9.70 | 9.65 unread messages | -0.05 | 9.70 | 9.55 | 513,900 | 8.97 | 10.16 | - |
24/02/68
|
9.55 | 9.70 unread messages | +0.05 | 9.70 | 9.50 | 427,700 | 9.02 | 10.10 | - |
21/02/68
|
9.60 | 9.65 unread messages | -0.05 | 9.75 | 9.45 | 2,069,600 | 8.97 | 10.16 | - |
20/02/68
|
9.80 | 9.70 unread messages | -0.05 | 10.00 | 9.55 | 1,510,200 | 9.02 | 10.10 | - |
19/02/68
|
9.80 | 9.75 unread messages | -0.10 | 9.85 | 9.75 | 588,800 | 9.06 | 10.05 | - |
18/02/68
|
9.90 | 9.85 unread messages | -0.05 | 9.95 | 9.75 | 682,400 | 9.16 | 9.95 | - |
17/02/68
|
9.40 | 9.90 unread messages | +0.60 | 9.90 | 9.30 | 3,812,000 | 9.20 | 9.90 | - |
14/02/68
|
9.30 | 9.30 unread messages | +0.75 | 9.35 | 9.00 | 2,492,400 | 8.65 | 10.54 | - |
13/02/68
|
8.45 | 8.55 unread messages | +0.20 | 8.60 | 8.40 | 226,600 | 7.95 | 5.85 | - |
11/02/68
|
8.25 | 8.35 unread messages | +0.15 | 8.40 | 8.25 | 165,500 | 7.76 | 5.99 | - |
10/02/68
|
8.30 | 8.20 unread messages | -0.20 | 8.35 | 8.15 | 286,600 | 7.62 | 6.10 | - |
07/02/68
|
8.15 | 8.40 unread messages | +0.25 | 8.40 | 8.00 | 418,800 | 7.81 | 5.95 | - |
06/02/68
|
8.30 | 8.15 unread messages | -0.20 | 8.40 | 8.15 | 669,100 | 7.58 | 6.13 | - |
05/02/68
|
8.50 | 8.35 unread messages | -0.10 | 8.50 | 8.35 | 318,200 | 7.76 | 5.99 | - |
04/02/68
|
8.40 | 8.45 unread messages | +0.05 | 8.50 | 8.40 | 133,200 | 7.86 | 5.92 | - |
03/02/68
|
8.35 | 8.40 unread messages | 0.00 | 8.40 | 8.05 | 282,300 | 7.81 | 5.95 | - |
31/01/68
|
8.50 | 8.40 unread messages | -0.10 | 8.55 | 8.40 | 160,300 | 7.81 | 5.95 | - |
30/01/68
|
8.55 | 8.50 unread messages | +0.05 | 8.55 | 8.45 | 94,300 | 7.90 | 5.88 | - |
29/01/68
|
8.40 | 8.45 unread messages | +0.05 | 8.50 | 8.40 | 64,500 | 7.86 | 5.92 | - |
28/01/68
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.30 | 234,600 | 7.81 | 5.95 | - |
27/01/68
|
8.45 | 8.40 unread messages | -0.05 | 8.55 | 8.35 | 260,700 | 7.81 | 5.95 | - |
24/01/68
|
8.55 | 8.45 unread messages | -0.05 | 8.55 | 8.45 | 304,500 | 7.86 | 5.92 | - |
23/01/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 145,800 | 7.90 | 5.88 | - |
22/01/68
|
8.45 | 8.50 unread messages | +0.05 | 8.55 | 8.45 | 178,400 | 7.90 | 5.88 | - |
21/01/68
|
8.45 | 8.45 unread messages | -0.05 | 8.60 | 8.40 | 104,000 | 7.86 | 5.92 | - |
20/01/68
|
8.50 | 8.50 unread messages | +0.05 | 8.55 | 8.45 | 127,200 | 7.90 | 5.88 | - |
17/01/68
|
8.55 | 8.45 unread messages | -0.20 | 8.65 | 8.45 | 181,700 | 7.86 | 5.92 | - |
16/01/68
|
8.60 | 8.65 unread messages | +0.05 | 8.65 | 8.55 | 68,500 | 8.04 | 5.78 | - |
15/01/68
|
8.65 | 8.60 unread messages | -0.05 | 8.65 | 8.50 | 273,400 | 8.00 | 5.81 | - |
14/01/68
|
8.80 | 8.65 unread messages | 0.00 | 8.80 | 8.65 | 81,900 | 8.04 | 5.78 | - |
13/01/68
|
8.60 | 8.65 unread messages | +0.05 | 8.80 | 8.55 | 185,900 | 8.04 | 5.78 | - |
10/01/68
|
8.50 | 8.60 unread messages | +0.05 | 8.70 | 8.40 | 84,000 | 8.00 | 5.81 | - |
09/01/68
|
8.70 | 8.55 unread messages | -0.15 | 8.70 | 8.50 | 541,200 | 7.95 | 5.85 | - |
08/01/68
|
8.80 | 8.70 unread messages | 0.00 | 8.80 | 8.65 | 136,100 | 8.09 | 5.75 | - |
07/01/68
|
8.70 | 8.70 unread messages | 0.00 | 8.75 | 8.60 | 136,900 | 8.09 | 5.75 | - |
06/01/68
|
8.80 | 8.70 unread messages | -0.15 | 8.80 | 8.60 | 367,800 | 8.09 | 5.75 | - |
03/01/68
|
8.85 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 70,700 | 8.23 | 5.65 | - |
02/01/68
|
8.90 | 8.90 unread messages | -0.05 | 8.90 | 8.75 | 124,600 | 8.27 | 5.62 | - |