ราคาหุ้นย้อนหลัง PPM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
1.76 | 1.75 unread messages | +0.01 | 1.76 | 1.73 | 0 | 5.94 | 2.86 | - |
22/05/69
|
1.73 | 1.74 unread messages | +0.02 | 1.78 | 1.72 | 0 | 5.91 | 2.87 | - |
21/05/69
|
1.73 | 1.72 unread messages | -0.01 | 1.75 | 1.71 | 0 | 5.84 | 2.91 | - |
20/05/69
|
1.74 | 1.73 unread messages | -0.01 | 1.74 | 1.71 | 0 | 5.87 | 2.89 | - |
19/05/69
|
1.76 | 1.74 unread messages | -0.01 | 1.76 | 1.73 | 0 | 5.91 | 2.87 | - |
18/05/69
|
1.75 | 1.75 unread messages | 0.00 | 1.76 | 1.74 | 0 | 5.94 | 2.86 | - |
15/05/69
|
1.70 | 1.75 unread messages | +0.08 | 1.88 | 1.70 | 1 | 5.94 | 2.86 | - |
14/05/69
|
1.71 | 1.67 unread messages | -0.02 | 1.73 | 1.64 | 121,900 | 6.26 | 2.99 | - |
13/05/69
|
1.71 | 1.69 unread messages | +0.02 | 1.71 | 1.67 | 178,200 | 6.33 | 2.96 | - |
12/05/69
|
1.69 | 1.67 unread messages | -0.03 | 1.71 | 1.65 | 128,000 | 6.26 | 2.99 | - |
11/05/69
|
1.66 | 1.70 unread messages | +0.03 | 1.70 | 1.64 | 173,300 | 6.37 | 2.94 | - |
08/05/69
|
1.69 | 1.67 unread messages | -0.02 | 1.73 | 1.67 | 664,400 | 6.26 | 2.99 | - |
07/05/69
|
1.58 | 1.69 unread messages | +0.12 | 1.80 | 1.54 | 1,229,600 | 6.33 | 2.96 | - |
06/05/69
|
1.62 | 1.57 unread messages | +0.01 | 1.62 | 1.51 | 196,000 | 5.88 | 3.18 | - |
05/05/69
|
1.55 | 1.56 unread messages | -0.03 | 1.60 | 1.52 | 146,600 | 5.84 | 3.21 | - |
30/04/69
|
1.50 | 1.59 unread messages | +0.09 | 1.70 | 1.50 | 434,400 | 5.96 | 3.14 | - |
29/04/69
|
1.40 | 1.50 unread messages | +0.10 | 1.52 | 1.40 | 214,900 | 5.62 | 3.33 | - |
28/04/69
|
1.40 | 1.40 unread messages | +0.01 | 1.43 | 1.39 | 170,000 | 5.24 | 3.57 | - |
27/04/69
|
1.42 | 1.39 unread messages | -0.02 | 1.42 | 1.37 | 64,500 | 5.21 | 3.60 | - |
24/04/69
|
1.38 | 1.41 unread messages | +0.03 | 1.41 | 1.37 | 32,100 | 5.28 | 3.55 | - |
23/04/69
|
1.40 | 1.38 unread messages | -0.03 | 1.41 | 1.36 | 80,300 | 5.17 | 3.62 | - |
22/04/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.37 | 176,800 | 5.28 | 3.55 | - |
21/04/69
|
1.39 | 1.41 unread messages | +0.02 | 1.41 | 1.38 | 79,700 | 5.28 | 3.55 | - |
20/04/69
|
1.40 | 1.39 unread messages | -0.01 | 1.41 | 1.35 | 136,900 | 5.21 | 3.60 | - |
17/04/69
|
1.35 | 1.40 unread messages | +0.07 | 1.40 | 1.35 | 386,900 | 5.24 | 3.57 | - |
10/04/69
|
1.32 | 1.31 unread messages | 0.00 | 1.33 | 1.31 | 84,000 | 4.91 | 3.82 | - |
09/04/69
|
1.35 | 1.31 unread messages | -0.04 | 1.35 | 1.31 | 114,100 | 4.91 | 3.82 | - |
08/04/69
|
1.32 | 1.35 unread messages | +0.03 | 1.37 | 1.32 | 223,100 | 5.06 | 3.70 | - |
07/04/69
|
1.29 | 1.32 unread messages | +0.02 | 1.32 | 1.29 | 226,400 | 4.94 | 3.79 | - |
03/04/69
|
1.32 | 1.30 unread messages | -0.02 | 1.32 | 1.29 | 72,600 | 4.87 | 3.85 | - |
02/04/69
|
1.34 | 1.32 unread messages | -0.02 | 1.34 | 1.31 | 110,700 | 4.94 | 3.79 | - |
01/04/69
|
1.34 | 1.34 unread messages | +0.02 | 1.35 | 1.31 | 161,700 | 5.02 | 3.73 | - |
31/03/69
|
1.34 | 1.32 unread messages | 0.00 | 1.36 | 1.32 | 253,600 | 4.94 | 3.79 | - |
30/03/69
|
1.35 | 1.32 unread messages | +0.04 | 1.36 | 1.30 | 225,200 | 4.94 | 3.79 | - |
27/03/69
|
1.30 | 1.28 unread messages | -0.02 | 1.30 | 1.28 | 64,900 | 4.80 | 3.91 | - |
26/03/69
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.27 | 40,000 | 4.87 | 3.85 | - |
25/03/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.22 | 173,200 | 4.87 | 3.85 | - |
24/03/69
|
1.28 | 1.30 unread messages | +0.04 | 1.31 | 1.26 | 110,200 | 4.87 | 3.85 | - |
23/03/69
|
1.42 | 1.26 unread messages | -0.12 | 1.42 | 1.25 | 541,200 | 4.72 | 3.97 | - |
20/03/69
|
1.33 | 1.38 unread messages | +0.02 | 1.40 | 1.33 | 312,500 | 5.17 | 3.62 | - |
19/03/69
|
1.32 | 1.36 unread messages | +0.01 | 1.42 | 1.32 | 102,300 | 5.09 | 3.68 | - |
18/03/69
|
1.36 | 1.35 unread messages | -0.04 | 1.39 | 1.35 | 148,800 | 5.06 | 3.70 | - |
17/03/69
|
1.43 | 1.39 unread messages | -0.03 | 1.43 | 1.35 | 146,600 | 5.21 | 3.60 | - |
16/03/69
|
1.24 | 1.42 unread messages | +0.18 | 1.42 | 1.24 | 417,700 | 4.65 | 4.03 | - |
13/03/69
|
1.21 | 1.24 unread messages | +0.02 | 1.24 | 1.21 | 67,400 | 4.65 | 4.03 | - |
12/03/69
|
1.21 | 1.22 unread messages | +0.01 | 1.22 | 1.17 | 31,400 | 4.57 | 4.10 | - |
11/03/69
|
1.22 | 1.21 unread messages | 0.00 | 1.27 | 1.21 | 145,600 | 4.53 | 4.13 | - |
10/03/69
|
1.20 | 1.21 unread messages | +0.01 | 1.23 | 1.19 | 34,100 | 4.53 | 4.13 | - |
09/03/69
|
1.23 | 1.20 unread messages | -0.03 | 1.23 | 1.17 | 110,200 | 4.50 | 4.17 | - |
06/03/69
|
1.27 | 1.23 unread messages | -0.04 | 1.28 | 1.23 | 148,600 | 4.61 | 4.07 | - |
05/03/69
|
1.39 | 1.27 unread messages | -0.06 | 1.39 | 1.26 | 114,500 | 4.76 | 3.94 | - |
04/03/69
|
1.36 | 1.33 unread messages | -0.02 | 1.36 | 1.24 | 153,000 | 4.98 | 3.76 | - |
02/03/69
|
1.43 | 1.35 unread messages | +0.01 | 1.48 | 1.30 | 96,400 | 5.06 | 3.70 | - |
27/02/69
|
1.33 | 1.34 unread messages | -0.01 | 1.34 | 1.29 | 166,800 | 5.02 | 3.73 | - |
26/02/69
|
1.44 | 1.35 unread messages | 0.00 | 1.44 | 1.31 | 326,500 | 5.06 | 3.70 | - |
25/02/69
|
1.31 | 1.35 unread messages | +0.04 | 1.44 | 1.31 | 847,800 | 5.06 | 3.70 | - |
24/02/69
|
1.30 | 1.31 unread messages | +0.01 | 1.31 | 1.25 | 125,800 | 5.02 | 3.82 | - |
23/02/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.30 | 78,300 | 4.98 | 3.85 | - |
20/02/69
|
1.27 | 1.30 unread messages | +0.02 | 1.30 | 1.26 | 84,400 | 4.98 | 3.85 | - |
19/02/69
|
1.26 | 1.28 unread messages | +0.03 | 1.30 | 1.25 | 170,500 | 4.90 | 3.91 | - |
18/02/69
|
1.29 | 1.25 unread messages | -0.06 | 1.29 | 1.25 | 52,000 | 4.79 | 4.00 | - |
17/02/69
|
1.27 | 1.31 unread messages | +0.08 | 1.31 | 1.25 | 206,600 | 5.02 | 3.82 | - |
16/02/69
|
1.27 | 1.23 unread messages | 0.00 | 1.27 | 1.23 | 98,100 | 4.71 | 4.07 | - |
13/02/69
|
1.22 | 1.23 unread messages | +0.02 | 1.23 | 1.22 | 159,400 | 4.71 | 4.07 | - |
12/02/69
|
1.18 | 1.21 unread messages | +0.03 | 1.24 | 1.18 | 166,900 | 4.63 | 4.13 | - |
11/02/69
|
1.17 | 1.18 unread messages | +0.02 | 1.18 | 1.17 | 50,800 | 4.52 | 4.24 | - |
10/02/69
|
1.17 | 1.16 unread messages | +0.02 | 1.18 | 1.15 | 50,800 | 4.44 | 4.31 | - |
09/02/69
|
1.16 | 1.14 unread messages | 0.00 | 1.17 | 1.14 | 202,500 | 4.37 | 4.39 | - |
06/02/69
|
1.16 | 1.14 unread messages | 0.00 | 1.16 | 1.14 | 85,400 | 4.37 | 4.39 | - |
05/02/69
|
1.15 | 1.14 unread messages | -0.01 | 1.15 | 1.14 | 6,400 | 4.37 | 4.39 | - |
04/02/69
|
1.15 | 1.15 unread messages | +0.02 | 1.16 | 1.14 | 7,900 | 4.40 | 4.35 | - |
03/02/69
|
1.13 | 1.13 unread messages | +0.01 | 1.14 | 1.12 | 14,200 | 4.33 | 4.42 | - |
02/02/69
|
1.15 | 1.12 unread messages | -0.03 | 1.17 | 1.12 | 95,700 | 4.29 | 4.46 | - |
30/01/69
|
1.13 | 1.15 unread messages | +0.02 | 1.15 | 1.11 | 327,800 | 4.40 | 4.35 | - |
29/01/69
|
1.16 | 1.13 unread messages | -0.03 | 1.18 | 1.11 | 382,000 | 4.33 | 4.42 | - |
28/01/69
|
1.14 | 1.16 unread messages | +0.02 | 1.17 | 1.12 | 100,900 | 4.44 | 4.31 | - |
27/01/69
|
1.13 | 1.14 unread messages | +0.01 | 1.14 | 1.12 | 66,800 | 4.37 | 4.39 | - |
26/01/69
|
1.12 | 1.13 unread messages | 0.00 | 1.13 | 1.10 | 50,400 | 4.33 | 4.42 | - |
23/01/69
|
1.13 | 1.13 unread messages | +0.01 | 1.15 | 1.12 | 49,800 | 4.33 | 4.42 | - |
22/01/69
|
1.16 | 1.12 unread messages | -0.04 | 1.16 | 1.12 | 127,200 | 4.29 | 4.46 | - |
21/01/69
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.13 | 28,800 | 4.44 | 4.31 | - |
20/01/69
|
1.17 | 1.17 unread messages | 0.00 | 1.17 | 1.14 | 64,600 | 4.48 | 4.27 | - |
19/01/69
|
1.15 | 1.17 unread messages | +0.02 | 1.17 | 1.15 | 13,100 | 4.48 | 4.27 | - |
16/01/69
|
1.18 | 1.15 unread messages | 0.00 | 1.18 | 1.12 | 102,500 | 4.40 | 4.35 | - |
15/01/69
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.12 | 86,700 | 4.40 | 4.35 | - |
14/01/69
|
1.15 | 1.16 unread messages | +0.02 | 1.16 | 1.15 | 1,800 | 4.44 | 4.31 | - |
13/01/69
|
1.15 | 1.14 unread messages | +0.03 | 1.16 | 1.14 | 900 | 4.37 | 4.39 | - |
12/01/69
|
1.17 | 1.11 unread messages | -0.06 | 1.17 | 1.09 | 57,700 | 4.25 | 4.50 | - |
09/01/69
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.17 | 5,400 | 4.48 | 4.27 | - |
08/01/69
|
1.17 | 1.18 unread messages | +0.01 | 1.19 | 1.16 | 26,900 | 4.52 | 4.24 | - |
07/01/69
|
1.18 | 1.17 unread messages | -0.02 | 1.19 | 1.14 | 60,600 | 4.48 | 4.27 | - |
06/01/69
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.18 | 6,800 | 4.56 | 4.20 | - |
05/01/69
|
1.19 | 1.19 unread messages | -0.01 | 1.19 | 1.18 | 5,500 | 4.56 | 4.20 | - |