ราคาหุ้นย้อนหลัง PMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
28/04/69
|
0.86 | 0.86 unread messages | -0.01 | 0.87 | 0.86 | 355,300 | 5.50 | 2.13 | - |
27/04/69
|
0.90 | 0.87 unread messages | +0.01 | 0.90 | 0.87 | 59,100 | 5.56 | 2.11 | - |
24/04/69
|
0.87 | 0.86 unread messages | 0.00 | 0.88 | 0.86 | 20,200 | 5.50 | 2.13 | - |
23/04/69
|
0.89 | 0.86 unread messages | -0.01 | 0.89 | 0.86 | 125,000 | 5.50 | 2.13 | - |
22/04/69
|
0.90 | 0.87 unread messages | +0.01 | 0.90 | 0.86 | 128,600 | 5.56 | 2.11 | - |
21/04/69
|
0.89 | 0.86 unread messages | -0.01 | 0.89 | 0.86 | 123,800 | 5.50 | 2.13 | - |
20/04/69
|
0.87 | 0.87 unread messages | -0.01 | 0.88 | 0.87 | 22,900 | 5.56 | 2.11 | - |
17/04/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 59,100 | 5.63 | 2.08 | - |
10/04/69
|
0.88 | 0.87 unread messages | 0.00 | 0.89 | 0.87 | 89,100 | 5.56 | 2.11 | - |
09/04/69
|
0.88 | 0.87 unread messages | -0.01 | 0.89 | 0.87 | 163,200 | 5.56 | 2.11 | - |
08/04/69
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.88 | 225,300 | 5.63 | 2.08 | - |
07/04/69
|
0.89 | 0.88 unread messages | +0.01 | 0.89 | 0.87 | 334,000 | 5.63 | 2.08 | - |
03/04/69
|
0.90 | 0.87 unread messages | -0.02 | 0.90 | 0.87 | 483,200 | 5.56 | 2.11 | - |
02/04/69
|
0.88 | 0.89 unread messages | +0.02 | 0.90 | 0.88 | 225,800 | 5.69 | 2.06 | - |
01/04/69
|
0.90 | 0.87 unread messages | -0.02 | 0.90 | 0.87 | 1,118,800 | 5.56 | 2.11 | - |
31/03/69
|
0.90 | 0.89 unread messages | +0.01 | 0.91 | 0.88 | 543,300 | 5.69 | 2.06 | - |
30/03/69
|
0.87 | 0.88 unread messages | +0.02 | 0.90 | 0.86 | 473,400 | 5.63 | 2.08 | - |
27/03/69
|
0.88 | 0.86 unread messages | -0.01 | 0.88 | 0.86 | 189,700 | 5.50 | 2.13 | - |
26/03/69
|
0.86 | 0.87 unread messages | -0.01 | 0.88 | 0.85 | 111,200 | 5.56 | 2.11 | - |
25/03/69
|
0.88 | 0.88 unread messages | +0.02 | 0.90 | 0.85 | 246,000 | 5.63 | 2.08 | - |
24/03/69
|
0.85 | 0.86 unread messages | +0.02 | 0.87 | 0.84 | 112,000 | 5.50 | 2.13 | - |
23/03/69
|
0.84 | 0.84 unread messages | -0.03 | 0.88 | 0.84 | 183,600 | 5.37 | 2.18 | - |
20/03/69
|
0.87 | 0.87 unread messages | +0.02 | 0.87 | 0.86 | 29,300 | 5.56 | 2.11 | - |
19/03/69
|
0.87 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 46,200 | 5.43 | 2.15 | - |
18/03/69
|
0.89 | 0.86 unread messages | 0.00 | 0.89 | 0.86 | 209,300 | 5.50 | 2.13 | - |
17/03/69
|
0.88 | 0.86 unread messages | +0.01 | 0.89 | 0.86 | 188,000 | 5.50 | 2.13 | - |
16/03/69
|
0.88 | 0.85 unread messages | -0.04 | 0.90 | 0.83 | 808,100 | 5.69 | 2.06 | - |
13/03/69
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 225,800 | 5.69 | 2.06 | - |
12/03/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.86 | 229,500 | 5.69 | 2.06 | - |
11/03/69
|
0.87 | 0.88 unread messages | +0.03 | 0.88 | 0.85 | 600,200 | 5.63 | 2.08 | - |
10/03/69
|
0.87 | 0.85 unread messages | 0.00 | 0.87 | 0.84 | 618,300 | 5.43 | 2.15 | - |
09/03/69
|
0.88 | 0.85 unread messages | +0.01 | 0.88 | 0.83 | 363,500 | 5.43 | 2.15 | - |
06/03/69
|
0.87 | 0.84 unread messages | -0.03 | 0.87 | 0.84 | 505,900 | 5.37 | 2.18 | - |
05/03/69
|
0.89 | 0.87 unread messages | +0.02 | 0.89 | 0.85 | 493,000 | 5.56 | 2.11 | - |
04/03/69
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.80 | 1,848,700 | 5.43 | 2.15 | - |
02/03/69
|
0.87 | 0.86 unread messages | -0.03 | 0.88 | 0.83 | 2,663,400 | 5.50 | 2.13 | - |
27/02/69
|
0.90 | 0.89 unread messages | -0.02 | 0.90 | 0.88 | 2,370,000 | 5.69 | 2.06 | - |
26/02/69
|
0.92 | 0.91 unread messages | 0.00 | 0.92 | 0.88 | 5,006,900 | 5.82 | 2.01 | - |
25/02/69
|
0.96 | 0.91 unread messages | -0.05 | 0.97 | 0.89 | 3,784,100 | 6.43 | 0.31 | - |
24/02/69
|
0.93 | 0.96 unread messages | +0.02 | 0.97 | 0.93 | 1,602,100 | 6.79 | 0.29 | - |
23/02/69
|
0.96 | 0.94 unread messages | -0.01 | 0.96 | 0.93 | 862,900 | 6.65 | 0.30 | - |
20/02/69
|
0.94 | 0.95 unread messages | 0.00 | 0.96 | 0.92 | 2,400,700 | 6.72 | 0.30 | - |
19/02/69
|
0.91 | 0.95 unread messages | +0.03 | 0.95 | 0.91 | 2,390,900 | 6.72 | 0.30 | - |
18/02/69
|
0.87 | 0.92 unread messages | +0.05 | 0.93 | 0.87 | 4,872,300 | 6.50 | 0.31 | - |
17/02/69
|
0.87 | 0.87 unread messages | +0.01 | 0.87 | 0.85 | 790,600 | 6.15 | 0.32 | - |
16/02/69
|
0.85 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 229,800 | 6.08 | 0.33 | - |
13/02/69
|
0.87 | 0.87 unread messages | +0.01 | 0.88 | 0.85 | 2,181,100 | 6.15 | 0.32 | - |
12/02/69
|
0.86 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 1,383,800 | 6.08 | 0.33 | - |
11/02/69
|
0.86 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 1,074,000 | 6.08 | 0.33 | - |
10/02/69
|
0.87 | 0.86 unread messages | +0.01 | 0.87 | 0.84 | 1,322,300 | 6.08 | 0.33 | - |
09/02/69
|
0.86 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 671,900 | 6.01 | 0.33 | - |
06/02/69
|
0.85 | 0.86 unread messages | +0.01 | 0.86 | 0.85 | 115,400 | 6.08 | 0.33 | - |
05/02/69
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.84 | 370,900 | 6.01 | 0.33 | - |
04/02/69
|
0.86 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 412,800 | 6.08 | 0.33 | - |
03/02/69
|
0.87 | 0.86 unread messages | +0.01 | 0.87 | 0.85 | 275,800 | 6.08 | 0.33 | - |
02/02/69
|
0.88 | 0.85 unread messages | -0.02 | 0.88 | 0.85 | 304,900 | 6.01 | 0.33 | - |
30/01/69
|
0.88 | 0.87 unread messages | -0.01 | 0.90 | 0.86 | 517,700 | 6.15 | 0.32 | - |
29/01/69
|
0.87 | 0.88 unread messages | 0.00 | 0.88 | 0.85 | 687,100 | 6.22 | 0.32 | - |
28/01/69
|
0.84 | 0.88 unread messages | +0.02 | 0.88 | 0.84 | 1,854,000 | 6.22 | 0.32 | - |
27/01/69
|
0.83 | 0.86 unread messages | +0.02 | 0.86 | 0.83 | 354,000 | 6.08 | 0.33 | - |
26/01/69
|
0.84 | 0.84 unread messages | +0.01 | 0.84 | 0.83 | 54,200 | 5.94 | 0.33 | - |
23/01/69
|
0.85 | 0.83 unread messages | 0.00 | 0.85 | 0.83 | 78,600 | 5.87 | 0.34 | - |
22/01/69
|
0.84 | 0.83 unread messages | -0.02 | 0.85 | 0.83 | 1,016,900 | 5.87 | 0.34 | - |
21/01/69
|
0.83 | 0.85 unread messages | +0.01 | 0.85 | 0.82 | 337,900 | 6.01 | 0.33 | - |
20/01/69
|
0.83 | 0.84 unread messages | +0.01 | 0.85 | 0.82 | 752,100 | 5.94 | 0.33 | - |
19/01/69
|
0.83 | 0.83 unread messages | +0.01 | 0.84 | 0.82 | 130,400 | 5.87 | 0.34 | - |
16/01/69
|
0.81 | 0.82 unread messages | 0.00 | 0.85 | 0.81 | 558,700 | 5.80 | 0.34 | - |
15/01/69
|
0.81 | 0.82 unread messages | +0.02 | 0.83 | 0.78 | 673,700 | 5.80 | 0.34 | - |
14/01/69
|
0.79 | 0.80 unread messages | +0.01 | 0.82 | 0.79 | 249,700 | 5.66 | 0.35 | - |
13/01/69
|
0.82 | 0.79 unread messages | -0.01 | 0.82 | 0.78 | 462,800 | 5.59 | 0.36 | - |
12/01/69
|
0.82 | 0.80 unread messages | -0.03 | 0.82 | 0.80 | 395,100 | 5.66 | 0.35 | - |
09/01/69
|
0.83 | 0.83 unread messages | +0.01 | 0.85 | 0.82 | 50,700 | 5.87 | 0.34 | - |
08/01/69
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 101,900 | 5.80 | 0.34 | - |
07/01/69
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 245,900 | 5.80 | 0.34 | - |
06/01/69
|
0.83 | 0.82 unread messages | +0.01 | 0.84 | 0.82 | 35,900 | 5.80 | 0.34 | - |
05/01/69
|
0.83 | 0.81 unread messages | -0.02 | 0.84 | 0.81 | 356,900 | 5.73 | 0.35 | - |