ราคาหุ้นย้อนหลัง PORT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.84 | 0.84 unread messages | +0.01 | 0.87 | 0.83 | 46,300 | 37.33 | 0.00 | - |
28/04/68
|
0.80 | 0.83 unread messages | +0.03 | 0.88 | 0.80 | 104,400 | 36.89 | 0.00 | - |
25/04/68
|
0.81 | 0.80 unread messages | 0.00 | 0.83 | 0.80 | 91,500 | 35.55 | 0.00 | - |
24/04/68
|
0.79 | 0.80 unread messages | +0.01 | 0.86 | 0.79 | 124,900 | 35.55 | 0.00 | - |
23/04/68
|
0.80 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 28,700 | 35.11 | 0.00 | - |
22/04/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.77 | 32,700 | 35.11 | 0.00 | - |
21/04/68
|
0.79 | 0.78 unread messages | +0.01 | 0.80 | 0.78 | 115,100 | 34.66 | 0.00 | - |
18/04/68
|
0.76 | 0.77 unread messages | +0.01 | 0.79 | 0.76 | 331,000 | 34.22 | 0.00 | - |
17/04/68
|
0.88 | 0.76 unread messages | -0.12 | 0.88 | 0.75 | 716,300 | 33.78 | 0.00 | - |
16/04/68
|
0.87 | 0.88 unread messages | 0.00 | 0.88 | 0.86 | 78,800 | 39.11 | 0.00 | - |
11/04/68
|
0.87 | 0.88 unread messages | +0.01 | 0.88 | 0.86 | 19,100 | 39.11 | 0.00 | - |
10/04/68
|
0.86 | 0.87 unread messages | +0.01 | 0.88 | 0.86 | 58,600 | 38.66 | 0.00 | - |
09/04/68
|
0.87 | 0.86 unread messages | 0.00 | 0.88 | 0.85 | 168,500 | 38.22 | 0.00 | - |
08/04/68
|
1.04 | 0.86 unread messages | -0.16 | 1.04 | 0.86 | 11,200 | 38.22 | 0.00 | - |
04/04/68
|
0.99 | 1.02 unread messages | -0.04 | 1.06 | 0.99 | 1,300 | 45.33 | 0.00 | - |
03/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 47.11 | 0.00 | - |
02/04/68
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.02 | 1,700 | 47.11 | 0.00 | - |
01/04/68
|
0.98 | 1.06 unread messages | +0.07 | 1.06 | 0.98 | 11,100 | 47.11 | 0.00 | - |
31/03/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 15,500 | 44.00 | 0.00 | - |
28/03/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 2,100 | 44.00 | 0.00 | - |
27/03/68
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 206,800 | 44.00 | 0.00 | - |
26/03/68
|
1.03 | 1.00 unread messages | 0.00 | 1.03 | 0.99 | 40,300 | 44.44 | 0.00 | - |
25/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 3,400 | 44.44 | 0.00 | - |
24/03/68
|
1.03 | 1.00 unread messages | -0.03 | 1.03 | 1.00 | 1,700 | 44.44 | 0.00 | - |
21/03/68
|
1.03 | 1.03 unread messages | +0.01 | 1.03 | 0.98 | 400 | 45.78 | 0.00 | - |
20/03/68
|
1.01 | 1.02 unread messages | 0.00 | 1.02 | 0.99 | 6,300 | 45.33 | 0.00 | - |
19/03/68
|
1.02 | 1.02 unread messages | +0.02 | 1.03 | 1.00 | 11,400 | 45.33 | 0.00 | - |
18/03/68
|
1.00 | 1.00 unread messages | +0.02 | 1.00 | 0.97 | 20,200 | 44.44 | 0.00 | - |
17/03/68
|
1.02 | 0.98 unread messages | 0.00 | 1.02 | 0.98 | 500 | 43.55 | 0.00 | - |
14/03/68
|
1.03 | 0.98 unread messages | 0.00 | 1.03 | 0.98 | 42,700 | 43.55 | 0.00 | - |
13/03/68
|
1.03 | 0.98 unread messages | +0.01 | 1.03 | 0.97 | 35,700 | 43.55 | 0.00 | - |
12/03/68
|
1.03 | 0.97 unread messages | -0.04 | 1.03 | 0.97 | 21,100 | 43.11 | 0.00 | - |
11/03/68
|
1.02 | 1.01 unread messages | -0.02 | 1.03 | 0.91 | 22,700 | 44.89 | 0.00 | - |
10/03/68
|
1.05 | 1.03 unread messages | 0.00 | 1.10 | 1.02 | 10,500 | 45.78 | 0.00 | - |
07/03/68
|
1.03 | 1.03 unread messages | 0.00 | 1.03 | 1.03 | 32,500 | 45.78 | 0.00 | - |
06/03/68
|
1.10 | 1.03 unread messages | -0.02 | 1.10 | 1.00 | 10,700 | 45.78 | 0.00 | - |
05/03/68
|
1.03 | 1.05 unread messages | +0.02 | 1.11 | 1.00 | 21,700 | 46.66 | 0.00 | - |
04/03/68
|
1.01 | 1.03 unread messages | -0.01 | 1.04 | 0.98 | 9,100 | 45.78 | 0.00 | - |
03/03/68
|
1.03 | 1.04 unread messages | +0.03 | 1.04 | 1.02 | 24,900 | 46.22 | 0.00 | - |
28/02/68
|
1.06 | 1.01 unread messages | -0.07 | 1.06 | 1.01 | 26,200 | 29.53 | 0.00 | - |
27/02/68
|
1.10 | 1.08 unread messages | -0.03 | 1.10 | 1.08 | 35,200 | 31.57 | 0.00 | - |
26/02/68
|
1.14 | 1.11 unread messages | +0.02 | 1.14 | 1.11 | 200 | 32.45 | 0.00 | - |
25/02/68
|
1.08 | 1.09 unread messages | -0.01 | 1.09 | 1.08 | 10,500 | 31.87 | 0.00 | - |
24/02/68
|
1.11 | 1.10 unread messages | -0.01 | 1.11 | 1.10 | 2,000 | 32.16 | 0.00 | - |
21/02/68
|
1.10 | 1.11 unread messages | +0.02 | 1.11 | 1.08 | 5,100 | 32.45 | 0.00 | - |
20/02/68
|
1.08 | 1.09 unread messages | -0.01 | 1.09 | 1.08 | 13,300 | 31.87 | 0.00 | - |
19/02/68
|
1.09 | 1.10 unread messages | 0.00 | 1.11 | 1.09 | 15,700 | 32.16 | 0.00 | - |
18/02/68
|
1.11 | 1.10 unread messages | -0.01 | 1.11 | 1.08 | 4,700 | 32.16 | 0.00 | - |
17/02/68
|
1.09 | 1.11 unread messages | 0.00 | 1.11 | 1.08 | 28,200 | 32.45 | 0.00 | - |
14/02/68
|
1.12 | 1.11 unread messages | -0.01 | 1.12 | 1.11 | 30,800 | 32.45 | 0.00 | - |
13/02/68
|
1.15 | 1.12 unread messages | -0.02 | 1.16 | 1.12 | 14,200 | 32.74 | 0.00 | - |
11/02/68
|
1.14 | 1.14 unread messages | +0.01 | 1.18 | 1.13 | 396,100 | 33.33 | 0.00 | - |
10/02/68
|
1.13 | 1.13 unread messages | -0.01 | 1.14 | 1.12 | 32,500 | 33.04 | 0.00 | - |
07/02/68
|
1.24 | 1.14 unread messages | -0.10 | 1.24 | 1.12 | 39,300 | 33.33 | 0.00 | - |
06/02/68
|
1.15 | 1.24 unread messages | +0.07 | 1.27 | 1.15 | 593,900 | 36.25 | 0.00 | - |
05/02/68
|
1.20 | 1.17 unread messages | -0.03 | 1.23 | 1.17 | 3,000 | 34.20 | 0.00 | - |
04/02/68
|
1.15 | 1.20 unread messages | +0.05 | 1.20 | 1.15 | 900 | 35.08 | 0.00 | - |
03/02/68
|
1.16 | 1.15 unread messages | -0.05 | 1.20 | 1.12 | 48,600 | 33.62 | 0.00 | - |
31/01/68
|
1.20 | 1.20 unread messages | -0.06 | 1.20 | 1.20 | 2,200 | 35.08 | 0.00 | - |
30/01/68
|
1.31 | 1.26 unread messages | +0.03 | 1.31 | 1.22 | 19,300 | 36.84 | 0.00 | - |
29/01/68
|
1.23 | 1.23 unread messages | 0.00 | 1.25 | 1.17 | 32,400 | 35.96 | 0.00 | - |
28/01/68
|
1.28 | 1.23 unread messages | -0.02 | 1.28 | 1.19 | 97,100 | 35.96 | 0.00 | - |
27/01/68
|
1.30 | 1.25 unread messages | +0.03 | 1.30 | 1.25 | 1,100 | 36.54 | 0.00 | - |
24/01/68
|
1.22 | 1.22 unread messages | 0.00 | 1.22 | 1.22 | 20,000 | 35.67 | 0.00 | - |
23/01/68
|
1.21 | 1.22 unread messages | +0.02 | 1.22 | 1.20 | 113,700 | 35.67 | 0.00 | - |
22/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.20 | 20,000 | 35.08 | 0.00 | - |
21/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.19 | 165,500 | 35.08 | 0.00 | - |
20/01/68
|
1.18 | 1.20 unread messages | +0.01 | 1.21 | 1.18 | 37,000 | 35.08 | 0.00 | - |
17/01/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.19 | 10,600 | 34.79 | 0.00 | - |
16/01/68
|
1.19 | 1.19 unread messages | +0.02 | 1.19 | 1.19 | 2,000 | 34.79 | 0.00 | - |
15/01/68
|
1.15 | 1.17 unread messages | +0.02 | 1.20 | 1.15 | 84,000 | 34.20 | 0.00 | - |
14/01/68
|
1.15 | 1.15 unread messages | -0.05 | 1.15 | 1.15 | 3,000 | 33.62 | 0.00 | - |
13/01/68
|
1.20 | 1.20 unread messages | +0.01 | 1.20 | 1.19 | 30,600 | 35.08 | 0.00 | - |
10/01/68
|
1.19 | 1.19 unread messages | -0.01 | 1.20 | 1.19 | 34,800 | 34.79 | 0.00 | - |
09/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.20 | 41,800 | 35.08 | 0.00 | - |
08/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.23 | 1.20 | 209,500 | 35.08 | 0.00 | - |
07/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.18 | 24,200 | 35.08 | 0.00 | - |
06/01/68
|
1.19 | 1.20 unread messages | 0.00 | 1.20 | 1.19 | 5,300 | 35.08 | 0.00 | - |
03/01/68
|
1.19 | 1.20 unread messages | -0.09 | 1.21 | 1.19 | 194,200 | 35.08 | 0.00 | - |
02/01/68
|
1.35 | 1.29 unread messages | +0.09 | 1.35 | 1.29 | 8,000 | 37.71 | 0.00 | - |