ราคาหุ้นย้อนหลัง PORT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 70,600 | -100.00 | 0.00 | - |
17/03/69
|
0.53 | 0.51 unread messages | -0.01 | 0.54 | 0.50 | 193,200 | -100.00 | 0.00 | - |
16/03/69
|
0.52 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 53,300 | -100.00 | 0.00 | - |
13/03/69
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 10,500 | -100.00 | 0.00 | - |
12/03/69
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 54,100 | -100.00 | 0.00 | - |
11/03/69
|
0.50 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 76,900 | -100.00 | 0.00 | - |
10/03/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 32,600 | -100.00 | 0.00 | - |
09/03/69
|
0.50 | 0.50 unread messages | -0.01 | 0.50 | 0.49 | 298,500 | -100.00 | 0.00 | - |
06/03/69
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 2,000 | -100.00 | 0.00 | - |
05/03/69
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.49 | 261,600 | -100.00 | 0.00 | - |
04/03/69
|
0.51 | 0.50 unread messages | -0.02 | 0.53 | 0.50 | 198,800 | -100.00 | 0.00 | - |
02/03/69
|
0.53 | 0.52 unread messages | -0.02 | 0.54 | 0.52 | 315,700 | -100.00 | 0.00 | - |
27/02/69
|
0.54 | 0.54 unread messages | +0.01 | 0.54 | 0.53 | 47,700 | -100.00 | 0.00 | - |
26/02/69
|
0.53 | 0.53 unread messages | -0.01 | 0.54 | 0.53 | 42,900 | -100.00 | 0.00 | - |
25/02/69
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 456,900 | -100.00 | 0.00 | - |
24/02/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 52,200 | -100.00 | 0.00 | - |
23/02/69
|
0.57 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 67,400 | -100.00 | 0.00 | - |
20/02/69
|
0.58 | 0.56 unread messages | -0.02 | 0.59 | 0.55 | 282,200 | -100.00 | 0.00 | - |
19/02/69
|
0.56 | 0.58 unread messages | +0.02 | 0.58 | 0.56 | 212,900 | -100.00 | 0.00 | - |
18/02/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 200,800 | -100.00 | 0.00 | - |
17/02/69
|
0.54 | 0.56 unread messages | +0.02 | 0.57 | 0.54 | 476,400 | -100.00 | 0.00 | - |
16/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 40,800 | -100.00 | 0.00 | - |
13/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 338,200 | -100.00 | 0.00 | - |
12/02/69
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 153,200 | -100.00 | 0.00 | - |
11/02/69
|
0.54 | 0.53 unread messages | -0.01 | 0.60 | 0.53 | 400,700 | -100.00 | 0.00 | - |
10/02/69
|
0.54 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 98,700 | -100.00 | 0.00 | - |
09/02/69
|
0.53 | 0.53 unread messages | -0.01 | 0.54 | 0.53 | 859,900 | -100.00 | 0.00 | - |
06/02/69
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 156,500 | -100.00 | 0.00 | - |
05/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 75,500 | -100.00 | 0.00 | - |
04/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 77,800 | -100.00 | 0.00 | - |
03/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 54,300 | -100.00 | 0.00 | - |
02/02/69
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 45,300 | -100.00 | 0.00 | - |
30/01/69
|
0.55 | 0.55 unread messages | -0.01 | 0.55 | 0.54 | 21,400 | -100.00 | 0.00 | - |
29/01/69
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.53 | 94,500 | -100.00 | 0.00 | - |
28/01/69
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 28,100 | -100.00 | 0.00 | - |
27/01/69
|
0.54 | 0.56 unread messages | +0.01 | 0.57 | 0.54 | 57,500 | -100.00 | 0.00 | - |
26/01/69
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 5,500 | -100.00 | 0.00 | - |
23/01/69
|
0.54 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 20,800 | -100.00 | 0.00 | - |
22/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 29,800 | -100.00 | 0.00 | - |
21/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 22,900 | -100.00 | 0.00 | - |
20/01/69
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.54 | 11,700 | -100.00 | 0.00 | - |
19/01/69
|
0.56 | 0.54 unread messages | -0.02 | 0.56 | 0.53 | 125,300 | -100.00 | 0.00 | - |
16/01/69
|
0.56 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 52,600 | -100.00 | 0.00 | - |
15/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 50,700 | -100.00 | 0.00 | - |
14/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 115,800 | -100.00 | 0.00 | - |
13/01/69
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 39,500 | -100.00 | 0.00 | - |
12/01/69
|
0.58 | 0.56 unread messages | -0.01 | 0.58 | 0.55 | 55,800 | -100.00 | 0.00 | - |
09/01/69
|
0.58 | 0.57 unread messages | -0.02 | 0.58 | 0.56 | 51,100 | -100.00 | 0.00 | - |
08/01/69
|
0.58 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 81,800 | -100.00 | 0.00 | - |
07/01/69
|
0.59 | 0.59 unread messages | -0.02 | 0.61 | 0.58 | 226,700 | -100.00 | 0.00 | - |
06/01/69
|
0.59 | 0.61 unread messages | +0.02 | 0.61 | 0.59 | 206,100 | -100.00 | 0.00 | - |
05/01/69
|
0.56 | 0.59 unread messages | +0.02 | 0.60 | 0.56 | 87,700 | -100.00 | 0.00 | - |