ราคาหุ้นย้อนหลัง PQS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.45 | 1.48 unread messages | +0.03 | 1.52 | 1.45 | 380,600 | -100.00 | 2.07 | - |
13/03/69
|
1.44 | 1.45 unread messages | 0.00 | 1.46 | 1.43 | 108,000 | -100.00 | 2.07 | - |
12/03/69
|
1.41 | 1.45 unread messages | +0.04 | 1.45 | 1.40 | 206,100 | -100.00 | 2.07 | - |
11/03/69
|
1.42 | 1.41 unread messages | +0.01 | 1.45 | 1.39 | 629,400 | -100.00 | 2.13 | - |
10/03/69
|
1.40 | 1.40 unread messages | -0.02 | 1.50 | 1.40 | 524,500 | -100.00 | 2.14 | - |
09/03/69
|
1.46 | 1.42 unread messages | -0.04 | 1.46 | 1.38 | 338,200 | -100.00 | 2.11 | - |
06/03/69
|
1.49 | 1.46 unread messages | -0.03 | 1.49 | 1.43 | 182,000 | -100.00 | 2.05 | - |
05/03/69
|
1.51 | 1.49 unread messages | -0.01 | 1.52 | 1.47 | 74,300 | -100.00 | 2.01 | - |
04/03/69
|
1.54 | 1.50 unread messages | -0.03 | 1.54 | 1.41 | 310,000 | -100.00 | 2.00 | - |
02/03/69
|
1.56 | 1.53 unread messages | -0.03 | 1.56 | 1.50 | 266,700 | -100.00 | 1.96 | - |
27/02/69
|
1.58 | 1.56 unread messages | -0.03 | 1.60 | 1.55 | 248,300 | -100.00 | 9.62 | - |
26/02/69
|
1.60 | 1.59 unread messages | 0.00 | 1.61 | 1.58 | 128,000 | -100.00 | 9.43 | - |
25/02/69
|
1.59 | 1.59 unread messages | +0.01 | 1.61 | 1.57 | 242,800 | -100.00 | 9.43 | - |
24/02/69
|
1.58 | 1.58 unread messages | -0.02 | 1.60 | 1.57 | 251,600 | -100.00 | 9.49 | - |
23/02/69
|
1.60 | 1.60 unread messages | 0.00 | 1.62 | 1.57 | 327,500 | -100.00 | 9.38 | - |
20/02/69
|
1.57 | 1.60 unread messages | +0.03 | 1.72 | 1.57 | 455,600 | -100.00 | 9.38 | - |
19/02/69
|
1.56 | 1.57 unread messages | +0.01 | 1.59 | 1.56 | 301,800 | -100.00 | 9.55 | - |
18/02/69
|
1.62 | 1.56 unread messages | -0.05 | 1.63 | 1.56 | 411,400 | -100.00 | 9.62 | - |
17/02/69
|
1.56 | 1.61 unread messages | +0.05 | 1.66 | 1.56 | 299,200 | -100.00 | 9.32 | - |
16/02/69
|
1.58 | 1.56 unread messages | -0.02 | 1.60 | 1.56 | 209,200 | -100.00 | 9.62 | - |
13/02/69
|
1.57 | 1.58 unread messages | +0.01 | 1.58 | 1.53 | 530,800 | -100.00 | 9.49 | - |
12/02/69
|
1.54 | 1.57 unread messages | +0.04 | 1.62 | 1.52 | 458,800 | -100.00 | 9.55 | - |
11/02/69
|
1.44 | 1.53 unread messages | +0.10 | 1.66 | 1.44 | 1,393,600 | -100.00 | 9.80 | - |
10/02/69
|
1.41 | 1.43 unread messages | +0.02 | 1.44 | 1.39 | 160,800 | -100.00 | 10.49 | - |
09/02/69
|
1.38 | 1.41 unread messages | +0.02 | 1.41 | 1.38 | 120,000 | -100.00 | 10.64 | - |
06/02/69
|
1.40 | 1.39 unread messages | -0.01 | 1.40 | 1.38 | 513,600 | -100.00 | 10.79 | - |
05/02/69
|
1.40 | 1.40 unread messages | 0.00 | 1.41 | 1.39 | 180,100 | -100.00 | 10.71 | - |
04/02/69
|
1.40 | 1.40 unread messages | +0.01 | 1.40 | 1.39 | 125,500 | -100.00 | 10.71 | - |
03/02/69
|
1.41 | 1.39 unread messages | -0.01 | 1.41 | 1.39 | 124,700 | -100.00 | 10.79 | - |
02/02/69
|
1.40 | 1.40 unread messages | -0.01 | 1.41 | 1.40 | 165,500 | -100.00 | 10.71 | - |
30/01/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.39 | 192,400 | -100.00 | 10.64 | - |
29/01/69
|
1.40 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 151,200 | -100.00 | 10.64 | - |
28/01/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 364,900 | -100.00 | 10.64 | - |
27/01/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 247,100 | -100.00 | 10.64 | - |
26/01/69
|
1.42 | 1.41 unread messages | -0.01 | 1.42 | 1.41 | 74,300 | -100.00 | 10.64 | - |
23/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.41 | 241,000 | -100.00 | 10.56 | - |
22/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.41 | 268,300 | -100.00 | 10.56 | - |
21/01/69
|
1.41 | 1.42 unread messages | +0.01 | 1.43 | 1.40 | 506,300 | -100.00 | 10.56 | - |
20/01/69
|
1.41 | 1.41 unread messages | -0.01 | 1.42 | 1.40 | 472,900 | -100.00 | 10.64 | - |
19/01/69
|
1.41 | 1.42 unread messages | +0.01 | 1.43 | 1.40 | 272,600 | -100.00 | 10.56 | - |
16/01/69
|
1.41 | 1.41 unread messages | 0.00 | 1.43 | 1.40 | 661,100 | -100.00 | 10.64 | - |
15/01/69
|
1.42 | 1.41 unread messages | -0.01 | 1.42 | 1.40 | 101,500 | -100.00 | 10.64 | - |
14/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.39 | 149,800 | -100.00 | 10.56 | - |
13/01/69
|
1.43 | 1.42 unread messages | -0.02 | 1.44 | 1.41 | 286,500 | -100.00 | 10.56 | - |
12/01/69
|
1.46 | 1.44 unread messages | -0.01 | 1.46 | 1.43 | 159,300 | -100.00 | 10.42 | - |
09/01/69
|
1.48 | 1.45 unread messages | -0.03 | 1.48 | 1.45 | 79,900 | -100.00 | 10.34 | - |
08/01/69
|
1.48 | 1.48 unread messages | 0.00 | 1.49 | 1.47 | 81,700 | -100.00 | 10.14 | - |
07/01/69
|
1.46 | 1.48 unread messages | +0.02 | 1.48 | 1.46 | 126,300 | -100.00 | 10.14 | - |
06/01/69
|
1.46 | 1.46 unread messages | +0.01 | 1.47 | 1.45 | 79,500 | -100.00 | 10.27 | - |
05/01/69
|
1.48 | 1.45 unread messages | -0.02 | 1.48 | 1.45 | 212,700 | -100.00 | 10.34 | - |