ราคาหุ้นย้อนหลัง POPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
7.05 | 7.15 unread messages | +0.10 | 7.15 | 7.05 | 372,200 | 0.00 | 11.40 | - |
28/04/69
|
7.10 | 7.05 unread messages | +0.05 | 7.10 | 7.05 | 139,600 | 0.00 | 11.56 | - |
27/04/69
|
7.00 | 7.00 unread messages | 0.00 | 7.10 | 6.95 | 222,900 | 0.00 | 11.65 | - |
24/04/69
|
6.95 | 7.00 unread messages | 0.00 | 7.00 | 6.95 | 140,100 | 0.00 | 11.65 | - |
23/04/69
|
6.95 | 7.00 unread messages | +0.05 | 7.00 | 6.95 | 220,900 | 0.00 | 11.65 | - |
22/04/69
|
6.95 | 6.95 unread messages | -0.05 | 7.00 | 6.95 | 80,300 | 0.00 | 11.73 | - |
21/04/69
|
6.90 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 214,900 | 0.00 | 11.65 | - |
20/04/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 204,300 | 0.00 | 11.73 | - |
17/04/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 173,500 | 0.00 | 11.73 | - |
10/04/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 77,000 | 0.00 | 11.73 | - |
09/04/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 216,800 | 0.00 | 11.73 | - |
08/04/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 84,900 | 0.00 | 11.73 | - |
07/04/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 239,100 | 0.00 | 11.73 | - |
03/04/69
|
6.85 | 6.95 unread messages | +0.05 | 6.95 | 6.85 | 113,400 | 0.00 | 11.73 | - |
02/04/69
|
6.90 | 6.90 unread messages | 0.00 | 6.90 | 6.85 | 246,400 | 0.00 | 11.82 | - |
01/04/69
|
6.80 | 6.90 unread messages | +0.05 | 6.90 | 6.80 | 330,100 | 0.00 | 11.82 | - |
31/03/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 78,200 | 0.00 | 11.90 | - |
30/03/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 160,900 | 0.00 | 11.90 | - |
27/03/69
|
6.80 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 235,200 | 0.00 | 11.99 | - |
26/03/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 31,300 | 0.00 | 11.90 | - |
25/03/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 63,900 | 0.00 | 11.90 | - |
24/03/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 146,000 | 0.00 | 11.90 | - |
23/03/69
|
6.80 | 6.80 unread messages | -0.10 | 6.85 | 6.80 | 102,000 | 0.00 | 11.99 | - |
20/03/69
|
6.80 | 6.90 unread messages | +0.10 | 6.90 | 6.80 | 620,000 | 0.00 | 11.82 | - |
19/03/69
|
6.85 | 6.80 unread messages | -0.10 | 6.90 | 6.80 | 488,400 | 0.00 | 11.99 | - |
18/03/69
|
6.85 | 6.90 unread messages | 0.00 | 6.90 | 6.85 | 110,600 | 0.00 | 11.82 | - |
17/03/69
|
6.85 | 6.90 unread messages | 0.00 | 6.90 | 6.85 | 409,300 | 0.00 | 11.82 | - |
16/03/69
|
6.85 | 6.90 unread messages | 0.00 | 6.90 | 6.80 | 765,000 | 0.00 | 11.82 | - |
13/03/69
|
6.85 | 6.90 unread messages | 0.00 | 6.90 | 6.85 | 294,100 | 0.00 | 11.82 | - |
12/03/69
|
6.85 | 6.90 unread messages | 0.00 | 6.90 | 6.85 | 115,500 | 0.00 | 11.82 | - |
11/03/69
|
6.90 | 6.90 unread messages | 0.00 | 6.95 | 6.85 | 467,200 | 0.00 | 11.82 | - |
10/03/69
|
6.90 | 6.90 unread messages | 0.00 | 6.90 | 6.85 | 81,000 | 0.00 | 11.82 | - |
09/03/69
|
6.80 | 6.90 unread messages | 0.00 | 6.90 | 6.80 | 81,300 | 0.00 | 11.82 | - |
06/03/69
|
6.85 | 6.90 unread messages | +0.05 | 6.90 | 6.80 | 313,500 | 0.00 | 11.82 | - |
05/03/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 208,800 | 0.00 | 11.90 | - |
04/03/69
|
6.85 | 6.85 unread messages | -0.10 | 6.90 | 6.75 | 756,900 | 0.00 | 11.90 | - |
02/03/69
|
6.85 | 6.95 unread messages | 0.00 | 6.95 | 6.80 | 395,300 | 0.00 | 11.73 | - |
27/02/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.85 | 360,600 | 0.00 | 11.73 | - |
26/02/69
|
6.85 | 6.95 unread messages | +0.05 | 6.95 | 6.85 | 265,000 | 0.00 | 11.73 | - |
25/02/69
|
6.85 | 6.90 unread messages | +0.05 | 6.90 | 6.85 | 251,600 | 0.00 | 11.82 | - |
24/02/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 287,000 | 0.00 | 11.90 | - |
23/02/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 509,000 | 0.00 | 11.90 | - |
20/02/69
|
6.95 | 6.85 unread messages | -0.10 | 6.95 | 6.85 | 223,500 | 0.00 | 11.90 | - |
19/02/69
|
6.90 | 6.95 unread messages | +0.05 | 6.95 | 6.85 | 327,200 | 0.00 | 11.73 | - |
18/02/69
|
6.85 | 6.90 unread messages | +0.05 | 6.90 | 6.85 | 301,600 | 0.00 | 11.82 | - |
17/02/69
|
6.85 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 326,000 | 0.00 | 11.90 | - |
16/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.90 | 6.80 | 467,700 | 0.00 | 11.99 | - |
13/02/69
|
6.75 | 6.80 unread messages | -0.15 | 6.85 | 6.70 | 477,800 | 0.00 | 11.99 | - |
12/02/69
|
6.95 | 6.95 unread messages | 0.00 | 7.00 | 6.90 | 539,500 | 0.00 | 11.73 | - |
11/02/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 379,500 | 0.00 | 11.73 | - |
10/02/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.85 | 205,900 | 0.00 | 11.73 | - |
09/02/69
|
6.90 | 6.95 unread messages | +0.05 | 6.95 | 6.85 | 391,700 | 0.00 | 11.73 | - |
06/02/69
|
6.90 | 6.90 unread messages | 0.00 | 6.90 | 6.85 | 568,400 | 0.00 | 11.82 | - |
05/02/69
|
6.85 | 6.90 unread messages | +0.05 | 6.90 | 6.80 | 204,400 | 0.00 | 11.82 | - |
04/02/69
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.85 | 369,700 | 0.00 | 11.90 | - |
03/02/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 92,500 | 0.00 | 11.73 | - |
02/02/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 128,300 | 0.00 | 11.73 | - |
30/01/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 159,200 | 0.00 | 11.73 | - |
29/01/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 170,900 | 0.00 | 11.73 | - |
28/01/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 110,000 | 0.00 | 11.73 | - |
27/01/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 290,700 | 0.00 | 11.73 | - |
26/01/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 49,700 | 0.00 | 11.73 | - |
23/01/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 61,000 | 0.00 | 11.73 | - |
22/01/69
|
6.80 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 131,600 | 0.00 | 11.82 | - |
21/01/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 109,300 | 0.00 | 11.73 | - |
20/01/69
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 100,600 | 0.00 | 11.82 | - |
19/01/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 122,900 | 0.00 | 11.73 | - |
16/01/69
|
6.85 | 6.80 unread messages | 0.00 | 6.85 | 6.75 | 395,900 | 0.00 | 11.82 | - |
15/01/69
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 100,300 | 0.00 | 11.82 | - |
14/01/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 134,400 | 0.00 | 11.73 | - |
13/01/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 36,000 | 0.00 | 11.73 | - |
12/01/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 84,800 | 0.00 | 11.73 | - |
09/01/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 61,700 | 0.00 | 11.73 | - |
08/01/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 158,000 | 0.00 | 11.73 | - |
07/01/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.75 | 385,800 | 0.00 | 11.73 | - |
06/01/69
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 143,000 | 0.00 | 11.73 | - |
05/01/69
|
6.75 | 6.85 unread messages | +0.05 | 6.85 | 6.75 | 244,000 | 0.00 | 11.73 | - |