ราคาหุ้นย้อนหลัง PMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.75 | 401,600 | 6.31 | 0.38 | - |
28/04/68
|
0.76 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 94,600 | 6.23 | 0.38 | - |
25/04/68
|
0.76 | 0.75 unread messages | 0.00 | 0.77 | 0.75 | 274,800 | 6.23 | 0.38 | - |
24/04/68
|
0.77 | 0.75 unread messages | 0.00 | 0.77 | 0.75 | 201,700 | 6.23 | 0.38 | - |
23/04/68
|
0.75 | 0.75 unread messages | +0.01 | 0.78 | 0.75 | 2,249,700 | 6.23 | 0.38 | - |
22/04/68
|
0.74 | 0.74 unread messages | 0.00 | 0.77 | 0.74 | 424,200 | 6.14 | 0.39 | - |
21/04/68
|
0.76 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 110,900 | 6.14 | 0.39 | - |
18/04/68
|
0.75 | 0.75 unread messages | +0.02 | 0.76 | 0.74 | 221,300 | 6.23 | 0.38 | - |
17/04/68
|
0.74 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 200,100 | 6.06 | 0.39 | - |
16/04/68
|
0.73 | 0.73 unread messages | +0.01 | 0.74 | 0.73 | 42,200 | 6.06 | 0.39 | - |
11/04/68
|
0.75 | 0.72 unread messages | -0.02 | 0.75 | 0.72 | 13,500 | 5.98 | 0.40 | - |
10/04/68
|
0.72 | 0.74 unread messages | +0.05 | 0.76 | 0.72 | 251,800 | 6.14 | 0.39 | - |
09/04/68
|
0.68 | 0.69 unread messages | +0.01 | 0.69 | 0.65 | 245,000 | 5.73 | 0.42 | - |
08/04/68
|
0.68 | 0.68 unread messages | -0.04 | 0.70 | 0.66 | 274,100 | 5.65 | 0.42 | - |
04/04/68
|
0.76 | 0.72 unread messages | -0.03 | 0.76 | 0.72 | 107,200 | 5.98 | 0.40 | - |
03/04/68
|
0.74 | 0.75 unread messages | 0.00 | 0.75 | 0.74 | 191,200 | 6.23 | 0.38 | - |
02/04/68
|
0.77 | 0.75 unread messages | 0.00 | 0.77 | 0.74 | 32,000 | 6.23 | 0.38 | - |
01/04/68
|
0.74 | 0.75 unread messages | +0.01 | 0.77 | 0.74 | 166,200 | 6.23 | 0.38 | - |
31/03/68
|
0.76 | 0.74 unread messages | -0.03 | 0.78 | 0.73 | 448,200 | 6.14 | 0.39 | - |
28/03/68
|
0.79 | 0.77 unread messages | -0.02 | 0.79 | 0.77 | 199,400 | 6.39 | 0.37 | - |
27/03/68
|
0.82 | 0.79 unread messages | -0.03 | 0.83 | 0.79 | 1,017,300 | 6.56 | 0.36 | - |
26/03/68
|
0.84 | 0.82 unread messages | -0.01 | 0.88 | 0.82 | 5,260,600 | 6.81 | 0.35 | - |
25/03/68
|
0.80 | 0.83 unread messages | +0.02 | 0.85 | 0.79 | 3,486,200 | 6.89 | 0.35 | - |
24/03/68
|
0.79 | 0.81 unread messages | 0.00 | 0.81 | 0.79 | 129,700 | 6.73 | 0.36 | - |
21/03/68
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.78 | 247,900 | 6.73 | 0.36 | - |
20/03/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.79 | 329,000 | 6.64 | 0.36 | - |
19/03/68
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.79 | 849,700 | 6.73 | 0.36 | - |
18/03/68
|
0.82 | 0.82 unread messages | 0.00 | 0.83 | 0.80 | 324,200 | 6.81 | 0.35 | - |
17/03/68
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 290,500 | 6.81 | 0.35 | - |
14/03/68
|
0.83 | 0.82 unread messages | 0.00 | 0.85 | 0.81 | 705,600 | 6.81 | 0.35 | - |
13/03/68
|
0.83 | 0.82 unread messages | 0.00 | 0.84 | 0.81 | 255,900 | 6.81 | 0.35 | - |
12/03/68
|
0.83 | 0.82 unread messages | 0.00 | 0.84 | 0.81 | 319,600 | 6.81 | 0.35 | - |
11/03/68
|
0.80 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 430,200 | 6.81 | 0.35 | - |
10/03/68
|
0.80 | 0.81 unread messages | +0.01 | 0.83 | 0.79 | 1,051,700 | 6.73 | 0.36 | - |
07/03/68
|
0.78 | 0.80 unread messages | +0.01 | 0.80 | 0.78 | 288,300 | 6.64 | 0.36 | - |
06/03/68
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 231,200 | 6.56 | 0.36 | - |
05/03/68
|
0.79 | 0.79 unread messages | +0.01 | 0.80 | 0.75 | 706,500 | 6.56 | 0.36 | - |
04/03/68
|
0.79 | 0.78 unread messages | 0.00 | 0.81 | 0.78 | 595,300 | 6.48 | 0.37 | - |
03/03/68
|
0.81 | 0.78 unread messages | -0.03 | 0.81 | 0.77 | 839,900 | 6.48 | 0.37 | - |
28/02/68
|
0.82 | 0.81 unread messages | -0.02 | 0.82 | 0.79 | 1,144,000 | 6.73 | 0.36 | - |
27/02/68
|
0.89 | 0.83 unread messages | -0.03 | 0.90 | 0.83 | 2,862,900 | 6.89 | 0.00 | - |
26/02/68
|
0.86 | 0.86 unread messages | +0.01 | 0.87 | 0.82 | 866,500 | 6.94 | 0.00 | - |
25/02/68
|
0.91 | 0.85 unread messages | -0.05 | 0.91 | 0.85 | 985,200 | 6.86 | 0.00 | - |
24/02/68
|
0.85 | 0.90 unread messages | +0.03 | 0.90 | 0.85 | 1,577,800 | 7.26 | 0.00 | - |
21/02/68
|
0.85 | 0.87 unread messages | +0.04 | 0.87 | 0.84 | 1,441,400 | 7.02 | 0.00 | - |
20/02/68
|
0.80 | 0.83 unread messages | +0.02 | 0.85 | 0.80 | 1,312,700 | 6.70 | 0.00 | - |
19/02/68
|
0.76 | 0.81 unread messages | +0.06 | 0.83 | 0.75 | 2,453,300 | 6.54 | 0.00 | - |
18/02/68
|
0.76 | 0.75 unread messages | 0.00 | 0.79 | 0.74 | 869,600 | 6.05 | 0.00 | - |
17/02/68
|
0.72 | 0.75 unread messages | +0.01 | 0.77 | 0.72 | 715,000 | 6.05 | 0.00 | - |
14/02/68
|
0.75 | 0.74 unread messages | 0.00 | 0.77 | 0.73 | 501,400 | 5.97 | 0.00 | - |
13/02/68
|
0.74 | 0.74 unread messages | 0.00 | 0.78 | 0.74 | 1,178,800 | 5.97 | 0.00 | - |
11/02/68
|
0.72 | 0.74 unread messages | +0.02 | 0.75 | 0.72 | 644,900 | 5.97 | 0.00 | - |
10/02/68
|
0.74 | 0.72 unread messages | -0.02 | 0.75 | 0.72 | 208,200 | 5.81 | 0.00 | - |
07/02/68
|
0.72 | 0.74 unread messages | +0.04 | 0.74 | 0.71 | 959,000 | 5.97 | 0.00 | - |
06/02/68
|
0.78 | 0.70 unread messages | -0.08 | 0.79 | 0.70 | 437,600 | 5.65 | 0.00 | - |
05/02/68
|
0.82 | 0.78 unread messages | -0.04 | 0.82 | 0.77 | 716,000 | 6.29 | 0.00 | - |
04/02/68
|
0.84 | 0.82 unread messages | -0.02 | 0.84 | 0.82 | 154,200 | 6.62 | 0.00 | - |
03/02/68
|
0.67 | 0.84 unread messages | -0.07 | 0.86 | 0.67 | 985,200 | 6.78 | 0.00 | - |
31/01/68
|
0.92 | 0.91 unread messages | 0.00 | 0.92 | 0.89 | 305,500 | 7.34 | 0.00 | - |
30/01/68
|
0.92 | 0.91 unread messages | -0.01 | 0.92 | 0.91 | 178,600 | 7.34 | 0.00 | - |
29/01/68
|
0.93 | 0.92 unread messages | -0.01 | 0.94 | 0.92 | 145,800 | 7.42 | 0.00 | - |
28/01/68
|
0.92 | 0.93 unread messages | +0.02 | 0.94 | 0.92 | 100,500 | 7.50 | 0.00 | - |
27/01/68
|
0.93 | 0.91 unread messages | -0.02 | 0.94 | 0.91 | 328,200 | 7.34 | 0.00 | - |
24/01/68
|
0.93 | 0.93 unread messages | 0.00 | 0.94 | 0.92 | 165,400 | 7.50 | 0.00 | - |
23/01/68
|
0.92 | 0.93 unread messages | +0.01 | 0.96 | 0.92 | 2,402,500 | 7.50 | 0.00 | - |
22/01/68
|
0.91 | 0.92 unread messages | +0.02 | 0.93 | 0.90 | 290,500 | 7.42 | 0.00 | - |
21/01/68
|
0.90 | 0.90 unread messages | 0.00 | 0.93 | 0.90 | 283,900 | 7.26 | 0.00 | - |
20/01/68
|
0.89 | 0.90 unread messages | +0.01 | 0.91 | 0.89 | 278,700 | 7.26 | 0.00 | - |
17/01/68
|
0.92 | 0.89 unread messages | -0.03 | 0.93 | 0.89 | 398,700 | 7.18 | 0.00 | - |
16/01/68
|
0.93 | 0.92 unread messages | 0.00 | 0.94 | 0.91 | 232,300 | 7.42 | 0.00 | - |
15/01/68
|
0.92 | 0.92 unread messages | 0.00 | 0.97 | 0.92 | 349,900 | 7.42 | 0.00 | - |
14/01/68
|
1.00 | 0.92 unread messages | -0.06 | 1.00 | 0.92 | 899,400 | 7.42 | 0.00 | - |
13/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 718,900 | 7.91 | 0.00 | - |
10/01/68
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.95 | 941,400 | 7.91 | 0.00 | - |
09/01/68
|
1.02 | 0.99 unread messages | -0.02 | 1.02 | 0.99 | 829,700 | 7.99 | 0.00 | - |
08/01/68
|
1.03 | 1.01 unread messages | -0.02 | 1.04 | 1.01 | 314,100 | 8.15 | 0.00 | - |
07/01/68
|
1.01 | 1.03 unread messages | +0.02 | 1.05 | 1.01 | 333,500 | 8.31 | 0.00 | - |
06/01/68
|
1.04 | 1.01 unread messages | -0.03 | 1.04 | 1.00 | 1,206,200 | 8.15 | 0.00 | - |
03/01/68
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 134,900 | 8.39 | 0.00 | - |
02/01/68
|
1.06 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 129,400 | 8.47 | 0.00 | - |