ราคาหุ้นย้อนหลัง PPPM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.38 | 0.41 unread messages | +0.03 | 0.43 | 0.38 | 889,300 | -100.00 | 0.00 | - |
28/04/68
|
0.37 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 404,600 | -100.00 | 0.00 | - |
25/04/68
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 112,500 | -100.00 | 0.00 | - |
24/04/68
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 42,200 | -100.00 | 0.00 | - |
23/04/68
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 148,900 | -100.00 | 0.00 | - |
22/04/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 292,300 | -100.00 | 0.00 | - |
21/04/68
|
0.35 | 0.40 unread messages | +0.05 | 0.44 | 0.35 | 3,291,400 | -100.00 | 0.00 | - |
18/04/68
|
0.33 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 103,500 | -100.00 | 0.00 | - |
17/04/68
|
0.33 | 0.34 unread messages | +0.01 | 0.35 | 0.33 | 196,300 | -100.00 | 0.00 | - |
16/04/68
|
0.33 | 0.33 unread messages | 0.00 | 0.34 | 0.32 | 281,300 | -100.00 | 0.00 | - |
11/04/68
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 63,200 | -100.00 | 0.00 | - |
10/04/68
|
0.35 | 0.32 unread messages | -0.02 | 0.35 | 0.30 | 387,700 | -100.00 | 0.00 | - |
09/04/68
|
0.31 | 0.34 unread messages | +0.02 | 0.36 | 0.30 | 1,244,500 | -100.00 | 0.00 | - |
08/04/68
|
0.35 | 0.32 unread messages | -0.04 | 0.35 | 0.31 | 423,100 | -100.00 | 0.00 | - |
04/04/68
|
0.39 | 0.36 unread messages | -0.02 | 0.40 | 0.36 | 244,100 | -100.00 | 0.00 | - |
03/04/68
|
0.35 | 0.38 unread messages | +0.01 | 0.39 | 0.35 | 236,900 | -100.00 | 0.00 | - |
02/04/68
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 44,600 | -100.00 | 0.00 | - |
01/04/68
|
0.36 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 200,200 | -100.00 | 0.00 | - |
31/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.35 | 694,400 | -100.00 | 0.00 | - |
28/03/68
|
0.41 | 0.38 unread messages | -0.02 | 0.41 | 0.38 | 162,100 | -100.00 | 0.00 | - |
27/03/68
|
0.40 | 0.40 unread messages | +0.02 | 0.42 | 0.38 | 748,700 | -100.00 | 0.00 | - |
26/03/68
|
0.36 | 0.38 unread messages | +0.01 | 0.44 | 0.36 | 3,600,500 | -100.00 | 0.00 | - |
25/03/68
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.35 | 313,700 | -100.00 | 0.00 | - |
24/03/68
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.34 | 825,600 | -100.00 | 0.00 | - |
21/03/68
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.31 | 1,883,000 | -100.00 | 0.00 | - |
20/03/68
|
0.38 | 0.36 unread messages | -0.01 | 0.38 | 0.35 | 823,100 | -100.00 | 0.00 | - |
19/03/68
|
0.37 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 440,100 | -100.00 | 0.00 | - |
18/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 153,500 | -100.00 | 0.00 | - |
17/03/68
|
0.41 | 0.38 unread messages | -0.02 | 0.41 | 0.37 | 1,462,300 | -100.00 | 0.00 | - |
14/03/68
|
0.43 | 0.40 unread messages | -0.03 | 0.43 | 0.37 | 1,127,300 | -100.00 | 0.00 | - |
13/03/68
|
0.42 | 0.43 unread messages | +0.01 | 0.46 | 0.42 | 1,247,800 | -100.00 | 0.00 | - |
12/03/68
|
0.40 | 0.42 unread messages | +0.04 | 0.45 | 0.37 | 2,194,100 | -100.00 | 0.00 | - |
11/03/68
|
0.40 | 0.38 unread messages | -0.02 | 0.41 | 0.38 | 2,719,500 | -100.00 | 0.00 | - |
10/03/68
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 405,700 | -100.00 | 0.00 | - |
07/03/68
|
0.41 | 0.41 unread messages | -0.01 | 0.41 | 0.39 | 103,700 | -100.00 | 0.00 | - |
06/03/68
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.40 | 123,800 | -100.00 | 0.00 | - |
05/03/68
|
0.41 | 0.42 unread messages | +0.01 | 0.43 | 0.36 | 1,678,800 | -100.00 | 0.00 | - |
04/03/68
|
0.43 | 0.41 unread messages | -0.02 | 0.44 | 0.41 | 508,600 | -100.00 | 0.00 | - |
03/03/68
|
0.45 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 276,600 | -100.00 | 0.00 | - |
28/02/68
|
0.46 | 0.44 unread messages | -0.02 | 0.47 | 0.44 | 806,900 | -100.00 | 0.00 | - |
27/02/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 1,578,800 | -100.00 | 0.00 | - |
26/02/68
|
0.44 | 0.45 unread messages | 0.00 | 0.47 | 0.44 | 481,500 | -100.00 | 0.00 | - |
25/02/68
|
0.47 | 0.45 unread messages | -0.02 | 0.48 | 0.45 | 649,800 | -100.00 | 0.00 | - |
24/02/68
|
0.49 | 0.47 unread messages | -0.02 | 0.49 | 0.47 | 1,980,700 | -100.00 | 0.00 | - |
21/02/68
|
0.51 | 0.49 unread messages | -0.02 | 0.53 | 0.48 | 1,836,900 | -100.00 | 0.00 | - |
20/02/68
|
0.51 | 0.51 unread messages | +0.01 | 0.53 | 0.50 | 554,500 | -100.00 | 0.00 | - |
19/02/68
|
0.50 | 0.50 unread messages | +0.01 | 0.52 | 0.50 | 939,600 | -100.00 | 0.00 | - |
18/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.54 | 0.49 | 1,839,500 | -100.00 | 0.00 | - |
17/02/68
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 559,000 | -100.00 | 0.00 | - |
14/02/68
|
0.51 | 0.50 unread messages | 0.00 | 0.53 | 0.50 | 539,600 | -100.00 | 0.00 | - |
13/02/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 880,900 | -100.00 | 0.00 | - |
11/02/68
|
0.53 | 0.51 unread messages | -0.02 | 0.55 | 0.51 | 2,448,700 | -100.00 | 0.00 | - |
10/02/68
|
0.53 | 0.53 unread messages | +0.01 | 0.56 | 0.51 | 2,127,600 | -100.00 | 0.00 | - |
07/02/68
|
0.53 | 0.52 unread messages | 0.00 | 0.54 | 0.52 | 1,197,900 | -100.00 | 0.00 | - |
06/02/68
|
0.55 | 0.52 unread messages | -0.03 | 0.59 | 0.51 | 4,192,400 | -100.00 | 0.00 | - |
05/02/68
|
0.55 | 0.55 unread messages | +0.01 | 0.62 | 0.52 | 13,932,300 | -100.00 | 0.00 | - |
04/02/68
|
0.54 | 0.54 unread messages | 0.00 | 0.57 | 0.53 | 2,592,800 | -100.00 | 0.00 | - |
03/02/68
|
0.56 | 0.54 unread messages | -0.05 | 0.56 | 0.53 | 2,120,900 | -100.00 | 0.00 | - |
31/01/68
|
0.61 | 0.59 unread messages | 0.00 | 0.68 | 0.58 | 12,309,000 | -100.00 | 0.00 | - |
30/01/68
|
0.60 | 0.59 unread messages | -0.01 | 0.62 | 0.55 | 12,345,600 | -100.00 | 0.00 | - |
29/01/68
|
0.46 | 0.60 unread messages | +0.14 | 0.60 | 0.46 | 14,313,200 | -100.00 | 0.00 | - |
28/01/68
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 141,300 | -100.00 | 0.00 | - |
27/01/68
|
0.44 | 0.46 unread messages | +0.02 | 0.47 | 0.44 | 760,000 | -100.00 | 0.00 | - |
24/01/68
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 399,700 | -100.00 | 0.00 | - |
23/01/68
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 859,800 | -100.00 | 0.00 | - |
22/01/68
|
0.47 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 945,900 | -100.00 | 0.00 | - |
21/01/68
|
0.46 | 0.46 unread messages | +0.01 | 0.50 | 0.45 | 3,955,300 | -100.00 | 0.00 | - |
20/01/68
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 468,000 | -100.00 | 0.00 | - |
17/01/68
|
0.48 | 0.45 unread messages | -0.03 | 0.48 | 0.44 | 1,472,500 | -100.00 | 0.00 | - |
16/01/68
|
0.52 | 0.48 unread messages | -0.02 | 0.52 | 0.48 | 704,400 | -100.00 | 0.00 | - |
15/01/68
|
0.47 | 0.50 unread messages | +0.03 | 0.50 | 0.46 | 1,043,600 | -100.00 | 0.00 | - |
14/01/68
|
0.46 | 0.47 unread messages | 0.00 | 0.51 | 0.45 | 3,838,300 | -100.00 | 0.00 | - |
13/01/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.45 | 903,400 | -100.00 | 0.00 | - |
10/01/68
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.45 | 1,420,300 | -100.00 | 0.00 | - |
09/01/68
|
0.49 | 0.48 unread messages | -0.02 | 0.49 | 0.46 | 949,700 | -100.00 | 0.00 | - |
08/01/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.47 | 2,779,700 | -100.00 | 0.00 | - |
07/01/68
|
0.50 | 0.51 unread messages | 0.00 | 0.55 | 0.47 | 5,528,500 | -100.00 | 0.00 | - |
06/01/68
|
0.55 | 0.51 unread messages | -0.03 | 0.55 | 0.49 | 2,233,900 | -100.00 | 0.00 | - |
03/01/68
|
0.63 | 0.54 unread messages | -0.09 | 0.66 | 0.51 | 11,208,600 | -100.00 | 0.00 | - |
02/01/68
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.60 | 1,760,300 | -100.00 | 0.00 | - |