ราคาหุ้นย้อนหลัง PMC
ตาราง ราคาหุ้นย้อนหลัง
2.68/1.18
52 Week ต่ำสุด/สูงสุด
15
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/12/67
|
1.12 | 1.17 unread messages | +0.06 | 1.18 | 1.11 | 7,806,600 | 9.44 | 0.00 | - |
02/12/67
|
1.11 | 1.11 unread messages | +0.01 | 1.13 | 1.08 | 2,285,100 | 8.96 | 0.00 | - |
29/11/67
|
1.10 | 1.10 unread messages | +0.01 | 1.12 | 1.09 | 1,080,600 | 8.88 | 0.00 | - |
28/11/67
|
1.10 | 1.09 unread messages | -0.01 | 1.13 | 1.09 | 2,222,400 | 8.80 | 0.00 | - |
27/11/67
|
1.12 | 1.10 unread messages | -0.02 | 1.13 | 1.10 | 1,363,500 | 8.88 | 0.00 | - |
26/11/67
|
1.12 | 1.12 unread messages | 0.00 | 1.15 | 1.11 | 1,949,600 | 9.04 | 0.00 | - |
25/11/67
|
1.15 | 1.12 unread messages | -0.03 | 1.17 | 1.12 | 5,585,700 | 9.04 | 0.00 | - |
22/11/67
|
1.13 | 1.15 unread messages | +0.03 | 1.17 | 1.11 | 9,916,000 | 9.28 | 0.00 | - |
21/11/67
|
1.12 | 1.12 unread messages | +0.01 | 1.16 | 1.10 | 7,218,300 | 9.04 | 0.00 | - |
20/11/67
|
1.13 | 1.11 unread messages | -0.01 | 1.14 | 1.10 | 1,525,600 | 8.96 | 0.00 | - |
19/11/67
|
1.10 | 1.12 unread messages | +0.03 | 1.15 | 1.09 | 6,919,800 | 9.04 | 0.00 | - |
18/11/67
|
1.06 | 1.09 unread messages | +0.04 | 1.11 | 1.06 | 2,375,400 | 8.80 | 0.00 | - |
15/11/67
|
1.12 | 1.05 unread messages | -0.07 | 1.13 | 1.05 | 4,205,200 | 8.47 | 0.00 | - |
14/11/67
|
1.13 | 1.12 unread messages | -0.02 | 1.14 | 1.12 | 2,641,700 | 9.04 | 0.00 | - |
13/11/67
|
1.14 | 1.14 unread messages | +0.05 | 1.18 | 1.13 | 7,113,100 | 9.20 | 0.00 | - |
12/11/67
|
1.12 | 1.09 unread messages | -0.02 | 1.13 | 1.08 | 2,729,200 | 10.42 | 0.00 | - |
11/11/67
|
1.16 | 1.11 unread messages | -0.03 | 1.16 | 1.09 | 2,019,000 | 10.61 | 0.00 | - |
08/11/67
|
1.13 | 1.14 unread messages | +0.02 | 1.15 | 1.11 | 2,644,900 | 10.90 | 0.00 | - |
07/11/67
|
1.17 | 1.12 unread messages | -0.04 | 1.18 | 1.10 | 6,000,900 | 10.71 | 0.00 | - |
06/11/67
|
1.29 | 1.16 unread messages | -0.11 | 1.29 | 1.12 | 12,378,800 | 11.09 | 0.00 | - |
05/11/67
|
1.34 | 1.27 unread messages | -0.08 | 1.34 | 1.25 | 11,377,700 | 12.14 | 0.00 | - |
04/11/67
|
1.36 | 1.35 unread messages | 0.00 | 1.37 | 1.34 | 4,728,000 | 12.91 | 0.00 | - |
01/11/67
|
1.42 | 1.35 unread messages | -0.05 | 1.49 | 1.35 | 37,876,300 | 12.91 | 0.00 | - |
31/10/67
|
1.40 | 1.40 unread messages | +0.05 | 1.41 | 1.36 | 16,457,000 | 13.38 | 0.00 | - |
30/10/67
|
1.38 | 1.35 unread messages | -0.05 | 1.41 | 1.34 | 19,437,200 | 12.91 | 0.00 | - |
29/10/67
|
1.33 | 1.40 unread messages | +0.10 | 1.43 | 1.32 | 28,562,000 | 13.38 | 0.00 | - |
28/10/67
|
1.33 | 1.30 unread messages | -0.04 | 1.42 | 1.30 | 24,201,400 | 12.43 | 0.00 | - |
25/10/67
|
1.20 | 1.34 unread messages | +0.15 | 1.39 | 1.20 | 42,708,200 | 12.81 | 0.00 | - |
24/10/67
|
1.20 | 1.19 unread messages | -0.01 | 1.21 | 1.18 | 2,141,400 | 11.38 | 0.00 | - |
22/10/67
|
1.27 | 1.20 unread messages | -0.08 | 1.28 | 1.19 | 4,864,600 | 11.47 | 0.00 | - |
21/10/67
|
1.31 | 1.28 unread messages | -0.03 | 1.33 | 1.26 | 3,088,600 | 12.24 | 0.00 | - |
18/10/67
|
1.33 | 1.31 unread messages | -0.02 | 1.36 | 1.31 | 3,196,500 | 12.52 | 0.00 | - |
17/10/67
|
1.36 | 1.33 unread messages | -0.01 | 1.38 | 1.33 | 3,603,800 | 12.71 | 0.00 | - |
16/10/67
|
1.33 | 1.34 unread messages | 0.00 | 1.36 | 1.32 | 2,720,800 | 12.81 | 0.00 | - |
15/10/67
|
1.40 | 1.34 unread messages | -0.06 | 1.41 | 1.33 | 4,414,000 | 12.81 | 0.00 | - |
11/10/67
|
1.42 | 1.40 unread messages | -0.02 | 1.43 | 1.40 | 2,390,800 | 13.38 | 0.00 | - |
10/10/67
|
1.43 | 1.42 unread messages | 0.00 | 1.45 | 1.41 | 3,616,500 | 13.57 | 0.00 | - |
09/10/67
|
1.41 | 1.42 unread messages | +0.02 | 1.46 | 1.40 | 11,845,900 | 13.57 | 0.00 | - |
08/10/67
|
1.42 | 1.40 unread messages | -0.02 | 1.45 | 1.40 | 4,220,600 | 13.38 | 0.00 | - |
07/10/67
|
1.44 | 1.42 unread messages | -0.02 | 1.46 | 1.42 | 2,733,300 | 13.57 | 0.00 | - |
04/10/67
|
1.50 | 1.44 unread messages | -0.05 | 1.50 | 1.44 | 4,986,400 | 13.77 | 0.00 | - |
03/10/67
|
1.53 | 1.49 unread messages | -0.04 | 1.55 | 1.49 | 6,864,300 | 14.24 | 0.00 | - |
02/10/67
|
1.52 | 1.53 unread messages | +0.01 | 1.54 | 1.50 | 5,856,500 | 14.63 | 0.00 | - |
01/10/67
|
1.52 | 1.52 unread messages | +0.01 | 1.54 | 1.51 | 3,918,300 | 14.53 | 0.00 | - |
30/09/67
|
1.52 | 1.51 unread messages | 0.00 | 1.54 | 1.50 | 4,412,300 | 14.43 | 0.00 | - |
27/09/67
|
1.53 | 1.51 unread messages | -0.02 | 1.54 | 1.51 | 3,579,200 | 14.43 | 0.00 | - |
26/09/67
|
1.56 | 1.53 unread messages | -0.02 | 1.59 | 1.51 | 11,573,500 | 14.63 | 0.00 | - |
25/09/67
|
1.55 | 1.55 unread messages | +0.02 | 1.58 | 1.53 | 12,117,900 | 14.82 | 0.00 | - |
24/09/67
|
1.54 | 1.53 unread messages | -0.01 | 1.57 | 1.52 | 10,150,400 | 14.63 | 0.00 | - |
23/09/67
|
1.54 | 1.54 unread messages | -0.01 | 1.59 | 1.52 | 10,283,200 | 14.72 | 0.00 | - |
20/09/67
|
1.56 | 1.55 unread messages | -0.01 | 1.61 | 1.54 | 13,528,200 | 14.82 | 0.00 | - |
19/09/67
|
1.63 | 1.56 unread messages | -0.06 | 1.64 | 1.56 | 15,993,100 | 14.91 | 0.00 | - |
18/09/67
|
1.65 | 1.62 unread messages | -0.02 | 1.67 | 1.62 | 20,851,200 | 15.49 | 0.00 | - |
17/09/67
|
1.62 | 1.64 unread messages | +0.01 | 1.68 | 1.62 | 31,280,800 | 15.68 | 0.00 | - |
16/09/67
|
1.66 | 1.63 unread messages | -0.01 | 1.66 | 1.62 | 30,530,600 | 15.58 | 0.00 | - |
13/09/67
|
1.69 | 1.64 unread messages | +0.01 | 1.74 | 1.64 | 101,532,500 | 15.68 | 0.00 | - |
12/09/67
|
1.81 | 1.63 unread messages | -0.22 | 1.85 | 1.60 | 117,093,800 | 15.58 | 0.00 | - |
11/09/67
|
2.26 | 1.85 unread messages | +0.03 | 2.68 | 1.80 | 659,183,600 | 17.69 | 0.00 | - |