ราคาหุ้นย้อนหลัง PPM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.58 | 1.71 unread messages | -0.01 | 1.72 | 1.58 | 45,900 | 6.03 | 2.92 | - |
28/04/68
|
1.76 | 1.72 unread messages | -0.06 | 1.77 | 1.71 | 27,600 | 6.06 | 2.91 | - |
25/04/68
|
1.74 | 1.78 unread messages | 0.00 | 1.78 | 1.70 | 29,300 | 6.27 | 2.81 | - |
24/04/68
|
1.80 | 1.78 unread messages | +0.01 | 1.80 | 1.73 | 54,700 | 6.27 | 2.81 | - |
23/04/68
|
1.81 | 1.77 unread messages | 0.00 | 1.88 | 1.73 | 27,400 | 6.24 | 2.82 | - |
22/04/68
|
1.76 | 1.77 unread messages | -0.02 | 1.77 | 1.72 | 20,700 | 6.24 | 2.82 | - |
21/04/68
|
1.75 | 1.79 unread messages | 0.00 | 1.88 | 1.75 | 22,800 | 6.31 | 2.79 | - |
18/04/68
|
1.80 | 1.79 unread messages | +0.05 | 1.80 | 1.77 | 6,000 | 6.31 | 2.79 | - |
17/04/68
|
1.72 | 1.74 unread messages | +0.01 | 1.74 | 1.70 | 16,400 | 6.13 | 2.87 | - |
16/04/68
|
1.74 | 1.73 unread messages | -0.01 | 1.74 | 1.50 | 36,600 | 6.10 | 2.89 | - |
11/04/68
|
1.73 | 1.74 unread messages | +0.04 | 1.74 | 1.73 | 600 | 6.13 | 2.87 | - |
10/04/68
|
1.72 | 1.70 unread messages | +0.06 | 1.76 | 1.69 | 11,500 | 5.99 | 2.94 | - |
09/04/68
|
1.61 | 1.64 unread messages | +0.01 | 1.65 | 1.53 | 24,100 | 5.78 | 3.05 | - |
08/04/68
|
1.78 | 1.63 unread messages | -0.16 | 1.78 | 1.53 | 40,200 | 5.74 | 3.07 | - |
04/04/68
|
1.74 | 1.79 unread messages | -0.01 | 1.80 | 1.70 | 11,500 | 6.31 | 2.79 | - |
03/04/68
|
1.73 | 1.80 unread messages | -0.05 | 1.80 | 1.73 | 1,000 | 6.34 | 2.78 | - |
02/04/68
|
1.84 | 1.85 unread messages | +0.05 | 1.96 | 1.84 | 2,200 | 6.52 | 2.70 | - |
01/04/68
|
1.77 | 1.80 unread messages | -0.03 | 1.84 | 1.76 | 1,700 | 6.34 | 2.78 | - |
31/03/68
|
1.70 | 1.83 unread messages | 0.00 | 1.85 | 1.70 | 3,800 | 6.45 | 2.73 | - |
28/03/68
|
1.85 | 1.83 unread messages | -0.01 | 1.85 | 1.82 | 3,100 | 6.45 | 2.73 | - |
27/03/68
|
1.84 | 1.84 unread messages | +0.02 | 1.84 | 1.80 | 10,300 | 6.48 | 2.72 | - |
26/03/68
|
1.83 | 1.82 unread messages | -0.01 | 1.84 | 1.80 | 12,100 | 6.41 | 2.75 | - |
25/03/68
|
1.81 | 1.83 unread messages | 0.00 | 1.84 | 1.78 | 6,800 | 6.45 | 2.73 | - |
24/03/68
|
1.80 | 1.83 unread messages | +0.03 | 1.84 | 1.78 | 5,100 | 6.45 | 2.73 | - |
21/03/68
|
1.80 | 1.80 unread messages | -0.05 | 1.85 | 1.80 | 3,400 | 6.34 | 2.78 | - |
20/03/68
|
1.85 | 1.85 unread messages | +0.05 | 1.85 | 1.85 | 200 | 6.52 | 2.70 | - |
19/03/68
|
1.84 | 1.80 unread messages | -0.01 | 1.85 | 1.80 | 34,300 | 6.34 | 2.78 | - |
18/03/68
|
1.80 | 1.81 unread messages | +0.01 | 1.85 | 1.75 | 8,400 | 6.38 | 2.76 | - |
17/03/68
|
1.80 | 1.80 unread messages | -0.04 | 1.80 | 1.80 | 4,800 | 6.34 | 2.78 | - |
14/03/68
|
1.71 | 1.84 unread messages | -0.02 | 1.87 | 1.71 | 18,700 | 6.48 | 2.72 | - |
13/03/68
|
1.71 | 1.86 unread messages | +0.24 | 1.86 | 1.68 | 11,000 | 6.56 | 2.69 | - |
12/03/68
|
1.81 | 1.62 unread messages | -0.23 | 1.88 | 1.62 | 40,900 | 5.71 | 3.09 | - |
11/03/68
|
1.85 | 1.85 unread messages | -0.02 | 1.88 | 1.80 | 15,600 | 6.52 | 2.70 | - |
10/03/68
|
1.88 | 1.87 unread messages | 0.00 | 1.88 | 1.85 | 5,500 | 6.59 | 2.67 | - |
07/03/68
|
1.88 | 1.87 unread messages | +0.02 | 1.88 | 1.85 | 3,100 | 6.59 | 2.67 | - |
06/03/68
|
1.85 | 1.85 unread messages | -0.03 | 1.85 | 1.85 | 900 | 6.52 | 2.70 | - |
05/03/68
|
1.85 | 1.88 unread messages | +0.01 | 1.88 | 1.83 | 15,400 | 6.63 | 2.66 | - |
04/03/68
|
1.85 | 1.87 unread messages | +0.06 | 1.88 | 1.81 | 20,200 | 6.59 | 2.67 | - |
03/03/68
|
1.88 | 1.81 unread messages | -0.06 | 1.89 | 1.81 | 17,100 | 6.38 | 2.76 | - |
28/02/68
|
1.85 | 1.87 unread messages | +0.02 | 1.88 | 1.80 | 20,400 | 5.42 | 3.10 | - |
27/02/68
|
1.87 | 1.85 unread messages | -0.03 | 1.88 | 1.83 | 10,200 | 5.37 | 3.14 | - |
26/02/68
|
1.85 | 1.88 unread messages | +0.01 | 1.88 | 1.81 | 28,600 | 5.45 | 3.09 | - |
25/02/68
|
1.88 | 1.87 unread messages | 0.00 | 1.88 | 1.79 | 5,300 | 5.42 | 3.10 | - |
24/02/68
|
1.89 | 1.87 unread messages | +0.01 | 1.89 | 1.78 | 52,300 | 5.42 | 3.10 | - |
21/02/68
|
1.82 | 1.86 unread messages | -0.03 | 1.87 | 1.82 | 5,600 | 5.40 | 3.12 | - |
20/02/68
|
1.86 | 1.89 unread messages | 0.00 | 1.89 | 1.76 | 10,900 | 5.48 | 3.07 | - |
19/02/68
|
1.90 | 1.89 unread messages | 0.00 | 1.90 | 1.89 | 22,700 | 5.48 | 3.07 | - |
18/02/68
|
1.88 | 1.89 unread messages | +0.01 | 1.89 | 1.88 | 33,000 | 5.48 | 3.07 | - |
17/02/68
|
1.89 | 1.88 unread messages | -0.01 | 1.89 | 1.88 | 4,700 | 5.45 | 3.09 | - |
14/02/68
|
1.89 | 1.89 unread messages | 0.00 | 1.90 | 1.86 | 4,200 | 5.48 | 3.07 | - |
13/02/68
|
1.89 | 1.89 unread messages | +0.02 | 1.89 | 1.84 | 10,200 | 5.48 | 3.07 | - |
11/02/68
|
1.89 | 1.87 unread messages | -0.02 | 1.90 | 1.87 | 20,700 | 5.42 | 3.10 | - |
10/02/68
|
1.92 | 1.89 unread messages | +0.01 | 1.99 | 1.89 | 86,500 | 5.48 | 3.07 | - |
07/02/68
|
1.80 | 1.88 unread messages | +0.08 | 1.90 | 1.80 | 63,100 | 5.45 | 3.09 | - |
06/02/68
|
1.89 | 1.80 unread messages | -0.10 | 1.89 | 1.80 | 11,800 | 5.22 | 3.22 | - |
05/02/68
|
1.89 | 1.90 unread messages | 0.00 | 1.92 | 1.72 | 88,000 | 5.51 | 3.05 | - |
04/02/68
|
1.89 | 1.90 unread messages | +0.01 | 1.90 | 1.89 | 15,700 | 5.51 | 3.05 | - |
03/02/68
|
1.89 | 1.89 unread messages | -0.03 | 1.91 | 1.89 | 36,400 | 5.48 | 3.07 | - |
31/01/68
|
1.89 | 1.92 unread messages | 0.00 | 1.92 | 1.89 | 46,300 | 5.57 | 3.02 | - |
30/01/68
|
1.86 | 1.92 unread messages | +0.03 | 1.92 | 1.85 | 40,300 | 5.57 | 3.02 | - |
29/01/68
|
1.91 | 1.89 unread messages | +0.05 | 1.91 | 1.89 | 2,600 | 5.48 | 3.07 | - |
28/01/68
|
1.89 | 1.84 unread messages | 0.00 | 1.92 | 1.84 | 7,400 | 5.34 | 3.15 | - |
27/01/68
|
1.85 | 1.84 unread messages | +0.04 | 1.96 | 1.84 | 319,800 | 5.34 | 3.15 | - |
24/01/68
|
1.80 | 1.80 unread messages | +0.07 | 1.82 | 1.76 | 168,400 | 5.22 | 3.22 | - |
23/01/68
|
1.80 | 1.73 unread messages | -0.07 | 1.80 | 1.73 | 37,700 | 5.02 | 3.35 | - |
22/01/68
|
1.80 | 1.80 unread messages | +0.06 | 1.82 | 1.80 | 10,000 | 5.22 | 3.22 | - |
21/01/68
|
1.80 | 1.74 unread messages | -0.08 | 1.81 | 1.72 | 24,100 | 5.05 | 3.33 | - |
20/01/68
|
1.71 | 1.82 unread messages | +0.04 | 1.82 | 1.69 | 36,500 | 5.28 | 3.19 | - |
17/01/68
|
1.70 | 1.78 unread messages | -0.11 | 1.87 | 1.66 | 102,300 | 5.16 | 3.26 | - |
16/01/68
|
1.89 | 1.89 unread messages | -0.02 | 1.90 | 1.88 | 4,800 | 5.48 | 3.07 | - |
15/01/68
|
1.87 | 1.91 unread messages | +0.06 | 1.93 | 1.87 | 7,700 | 5.54 | 3.04 | - |
14/01/68
|
1.85 | 1.85 unread messages | 0.00 | 1.88 | 1.81 | 19,000 | 5.37 | 3.14 | - |
13/01/68
|
1.75 | 1.85 unread messages | +0.01 | 1.85 | 1.75 | 37,000 | 5.37 | 3.14 | - |
10/01/68
|
1.80 | 1.84 unread messages | +0.08 | 1.84 | 1.79 | 25,000 | 5.34 | 3.15 | - |
09/01/68
|
1.88 | 1.76 unread messages | -0.12 | 1.92 | 1.76 | 44,300 | 5.11 | 3.30 | - |
08/01/68
|
1.80 | 1.88 unread messages | 0.00 | 1.88 | 1.77 | 22,600 | 5.45 | 3.09 | - |
07/01/68
|
1.88 | 1.88 unread messages | 0.00 | 1.88 | 1.85 | 9,900 | 5.45 | 3.09 | - |
06/01/68
|
1.89 | 1.88 unread messages | 0.00 | 1.89 | 1.88 | 2,800 | 5.45 | 3.09 | - |
03/01/68
|
1.90 | 1.88 unread messages | -0.01 | 1.90 | 1.85 | 36,100 | 5.45 | 3.09 | - |
02/01/68
|
1.90 | 1.89 unread messages | +0.02 | 1.90 | 1.84 | 21,500 | 5.48 | 3.07 | - |