ราคาหุ้นย้อนหลัง POLY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
6.85 | 6.95 unread messages | +0.05 | 6.95 | 6.80 | 16,300 | 11.67 | 8.20 | - |
28/04/69
|
6.90 | 6.90 unread messages | +0.10 | 6.90 | 6.90 | 600 | 11.58 | 8.26 | - |
27/04/69
|
6.85 | 6.80 unread messages | 0.00 | 6.95 | 6.80 | 7,600 | 11.42 | 8.38 | - |
24/04/69
|
6.75 | 6.80 unread messages | +0.10 | 6.95 | 6.75 | 700 | 11.42 | 8.38 | - |
23/04/69
|
6.65 | 6.70 unread messages | -0.25 | 6.95 | 6.65 | 800 | 11.25 | 8.51 | - |
22/04/69
|
6.85 | 6.95 unread messages | -0.05 | 6.95 | 6.80 | 500 | 11.67 | 8.20 | - |
21/04/69
|
6.90 | 7.00 unread messages | +0.10 | 7.00 | 6.80 | 2,000 | 11.75 | 8.14 | - |
20/04/69
|
6.80 | 6.90 unread messages | -0.05 | 6.90 | 6.65 | 10,200 | 11.58 | 8.26 | - |
17/04/69
|
6.95 | 6.95 unread messages | +0.20 | 6.95 | 6.95 | 100 | 11.67 | 8.20 | - |
10/04/69
|
6.75 | 6.75 unread messages | 0.00 | 6.85 | 6.75 | 24,400 | 11.33 | 8.44 | - |
09/04/69
|
6.70 | 6.75 unread messages | +0.05 | 6.85 | 6.70 | 4,700 | 11.33 | 8.44 | - |
08/04/69
|
6.90 | 6.70 unread messages | -0.10 | 6.90 | 6.40 | 32,600 | 11.25 | 8.51 | - |
07/04/69
|
6.75 | 6.80 unread messages | 0.00 | 7.00 | 6.75 | 7,200 | 11.42 | 8.38 | - |
03/04/69
|
6.70 | 6.80 unread messages | 0.00 | 7.20 | 6.70 | 15,900 | 11.42 | 8.38 | - |
02/04/69
|
6.85 | 6.80 unread messages | -0.10 | 6.85 | 6.80 | 13,000 | 11.42 | 8.38 | - |
01/04/69
|
7.00 | 6.90 unread messages | 0.00 | 7.00 | 6.90 | 8,700 | 11.58 | 8.26 | - |
31/03/69
|
6.95 | 6.90 unread messages | +0.05 | 6.95 | 6.90 | 10,500 | 11.58 | 8.26 | - |
30/03/69
|
6.90 | 6.85 unread messages | -0.10 | 6.90 | 6.85 | 7,200 | 11.50 | 8.32 | - |
27/03/69
|
6.95 | 6.95 unread messages | 0.00 | 6.95 | 6.95 | 2,800 | 11.67 | 8.20 | - |
26/03/69
|
6.95 | 6.95 unread messages | +0.10 | 6.95 | 6.95 | 1,200 | 11.67 | 8.20 | - |
25/03/69
|
6.85 | 6.85 unread messages | +0.35 | 6.90 | 6.50 | 18,700 | 11.50 | 8.32 | - |
24/03/69
|
6.90 | 6.50 unread messages | -0.60 | 6.95 | 6.50 | 23,000 | 10.91 | 8.77 | - |
23/03/69
|
6.85 | 7.10 unread messages | 0.00 | 7.10 | 6.85 | 7,000 | 11.92 | 8.03 | - |
20/03/69
|
7.00 | 7.10 unread messages | +0.10 | 7.10 | 7.00 | 2,200 | 11.92 | 8.03 | - |
19/03/69
|
6.85 | 7.00 unread messages | -0.10 | 7.00 | 6.85 | 13,500 | 11.75 | 8.14 | - |
18/03/69
|
6.85 | 7.10 unread messages | 0.00 | 7.10 | 6.85 | 5,300 | 11.92 | 8.03 | - |
17/03/69
|
7.10 | 7.10 unread messages | -0.20 | 7.10 | 6.75 | 1,900 | 11.92 | 8.03 | - |
16/03/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.30 | 1,000 | 12.25 | 7.81 | - |
13/03/69
|
7.30 | 7.30 unread messages | +0.05 | 7.40 | 7.30 | 2,700 | 12.25 | 7.81 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.17 | 7.86 | - |
11/03/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 200 | 12.17 | 7.86 | - |
10/03/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.25 | 800 | 12.17 | 7.86 | - |
09/03/69
|
7.50 | 7.25 unread messages | -0.35 | 7.50 | 7.25 | 3,900 | 12.17 | 7.86 | - |
06/03/69
|
7.60 | 7.60 unread messages | -0.30 | 7.60 | 7.60 | 200 | 12.76 | 7.50 | - |
05/03/69
|
7.50 | 7.90 unread messages | +0.35 | 8.00 | 7.20 | 21,500 | 13.26 | 7.22 | - |
04/03/69
|
7.60 | 7.55 unread messages | -0.25 | 7.60 | 7.30 | 6,100 | 12.67 | 7.55 | - |
02/03/69
|
7.30 | 7.80 unread messages | +0.15 | 7.80 | 7.25 | 20,800 | 13.09 | 7.31 | - |
27/02/69
|
7.50 | 7.65 unread messages | 0.00 | 7.80 | 7.50 | 10,900 | 12.84 | 7.45 | - |
26/02/69
|
7.60 | 7.65 unread messages | 0.00 | 7.65 | 7.50 | 5,500 | 12.84 | 7.45 | - |
25/02/69
|
7.40 | 7.65 unread messages | -0.15 | 7.65 | 7.40 | 9,400 | 12.84 | 7.45 | - |
24/02/69
|
8.00 | 7.80 unread messages | +0.20 | 8.00 | 7.65 | 22,500 | 13.09 | 7.31 | - |
23/02/69
|
7.65 | 7.60 unread messages | +0.20 | 7.65 | 7.55 | 10,832,300 | 12.76 | 7.50 | - |
20/02/69
|
7.45 | 7.40 unread messages | +0.05 | 7.45 | 7.25 | 19,500 | 12.55 | 6.08 | - |
19/02/69
|
7.40 | 7.35 unread messages | 0.00 | 7.40 | 7.35 | 16,900 | 12.46 | 6.12 | - |
18/02/69
|
7.40 | 7.35 unread messages | +0.10 | 7.45 | 7.35 | 26,400 | 12.46 | 6.12 | - |
17/02/69
|
7.35 | 7.25 unread messages | +0.05 | 7.35 | 7.25 | 5,100 | 12.29 | 6.21 | - |
16/02/69
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.20 | 10,500 | 12.21 | 6.25 | - |
13/02/69
|
7.20 | 7.20 unread messages | +0.05 | 7.25 | 7.20 | 18,100 | 12.21 | 6.25 | - |
12/02/69
|
7.10 | 7.15 unread messages | +0.10 | 7.15 | 7.00 | 4,000 | 12.12 | 6.29 | - |
11/02/69
|
7.05 | 7.05 unread messages | -0.05 | 7.05 | 7.00 | 3,900 | 11.95 | 6.38 | - |
10/02/69
|
7.10 | 7.10 unread messages | +0.05 | 7.10 | 7.10 | 100 | 12.04 | 6.34 | - |
09/02/69
|
6.95 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 1,800 | 11.95 | 6.38 | - |
06/02/69
|
6.95 | 7.00 unread messages | -0.10 | 7.00 | 6.95 | 300 | 11.87 | 6.43 | - |
05/02/69
|
6.95 | 7.10 unread messages | +0.10 | 7.10 | 6.95 | 700 | 12.04 | 6.34 | - |
04/02/69
|
6.90 | 7.00 unread messages | 0.00 | 7.00 | 6.90 | 600 | 11.87 | 6.43 | - |
03/02/69
|
7.00 | 7.00 unread messages | 0.00 | 7.00 | 7.00 | 100 | 11.87 | 6.43 | - |
02/02/69
|
6.95 | 7.00 unread messages | 0.00 | 7.00 | 6.85 | 9,500 | 11.87 | 6.43 | - |
30/01/69
|
6.90 | 7.00 unread messages | +0.10 | 7.00 | 6.90 | 3,300 | 11.87 | 6.43 | - |
29/01/69
|
7.00 | 6.90 unread messages | -0.20 | 7.00 | 6.80 | 13,400 | 11.70 | 6.52 | - |
28/01/69
|
7.10 | 7.10 unread messages | -0.10 | 7.20 | 7.10 | 600 | 12.04 | 6.34 | - |
27/01/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.10 | 7,300 | 12.21 | 6.25 | - |
26/01/69
|
7.20 | 7.20 unread messages | +0.05 | 7.20 | 7.20 | 200 | 12.21 | 6.25 | - |
23/01/69
|
7.15 | 7.15 unread messages | 0.00 | 7.15 | 7.15 | 3,100 | 12.12 | 6.29 | - |
22/01/69
|
7.10 | 7.15 unread messages | 0.00 | 7.15 | 7.10 | 1,100 | 12.12 | 6.29 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.12 | 6.29 | - |
20/01/69
|
7.10 | 7.15 unread messages | +0.10 | 7.15 | 7.05 | 3,300 | 12.12 | 6.29 | - |
19/01/69
|
7.05 | 7.05 unread messages | 0.00 | 7.05 | 7.05 | 6,100 | 11.95 | 6.38 | - |
16/01/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.85 | 2,800 | 11.95 | 6.38 | - |
15/01/69
|
6.85 | 7.00 unread messages | -0.10 | 7.00 | 6.85 | 4,700 | 11.87 | 6.43 | - |
14/01/69
|
6.85 | 7.10 unread messages | +0.25 | 7.10 | 6.85 | 300 | 12.04 | 6.34 | - |
13/01/69
|
7.05 | 6.85 unread messages | -0.25 | 7.05 | 6.70 | 6,100 | 11.61 | 6.57 | - |
12/01/69
|
7.20 | 7.10 unread messages | -0.10 | 7.20 | 7.10 | 7,500 | 12.04 | 6.34 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.21 | 6.25 | - |
08/01/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.20 | 100 | 12.21 | 6.25 | - |
07/01/69
|
7.20 | 7.20 unread messages | -0.05 | 7.20 | 7.20 | 500 | 12.21 | 6.25 | - |
06/01/69
|
7.35 | 7.25 unread messages | +0.25 | 7.35 | 7.00 | 1,800 | 12.29 | 6.21 | - |
05/01/69
|
7.15 | 7.00 unread messages | 0.00 | 7.15 | 7.00 | 19,500 | 11.87 | 6.43 | - |