ราคาหุ้นย้อนหลัง PQS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.54 | 2.50 unread messages | 0.00 | 2.54 | 2.50 | 28,800 | 6.95 | 6.00 | - |
28/04/68
|
2.50 | 2.50 unread messages | -0.06 | 2.52 | 2.44 | 119,000 | 6.95 | 6.00 | - |
25/04/68
|
2.54 | 2.56 unread messages | +0.02 | 2.60 | 2.52 | 183,000 | 7.11 | 5.86 | - |
24/04/68
|
2.52 | 2.54 unread messages | +0.04 | 2.54 | 2.46 | 140,500 | 7.06 | 5.91 | - |
23/04/68
|
2.40 | 2.50 unread messages | +0.10 | 2.52 | 2.40 | 479,700 | 6.95 | 6.00 | - |
22/04/68
|
2.42 | 2.40 unread messages | 0.00 | 2.46 | 2.40 | 195,400 | 6.67 | 6.25 | - |
21/04/68
|
2.46 | 2.40 unread messages | -0.04 | 2.46 | 2.38 | 24,700 | 6.67 | 6.25 | - |
18/04/68
|
2.40 | 2.44 unread messages | +0.06 | 2.44 | 2.38 | 33,700 | 6.78 | 6.15 | - |
17/04/68
|
2.40 | 2.38 unread messages | 0.00 | 2.40 | 2.38 | 110,300 | 6.61 | 6.30 | - |
16/04/68
|
2.50 | 2.38 unread messages | -0.12 | 2.50 | 2.32 | 171,400 | 6.61 | 6.30 | - |
11/04/68
|
2.24 | 2.50 unread messages | +0.28 | 2.54 | 2.24 | 187,800 | 6.95 | 6.00 | - |
10/04/68
|
2.24 | 2.22 unread messages | -0.02 | 2.30 | 2.22 | 71,000 | 6.17 | 6.76 | - |
09/04/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.14 | 202,100 | 6.22 | 6.70 | - |
08/04/68
|
2.28 | 2.24 unread messages | -0.06 | 2.28 | 2.18 | 514,600 | 6.22 | 6.70 | - |
04/04/68
|
2.36 | 2.30 unread messages | -0.08 | 2.38 | 2.30 | 401,200 | 6.39 | 6.52 | - |
03/04/68
|
2.32 | 2.38 unread messages | +0.02 | 2.38 | 2.32 | 183,900 | 6.61 | 6.30 | - |
02/04/68
|
2.40 | 2.36 unread messages | +0.02 | 2.40 | 2.30 | 324,400 | 6.56 | 6.36 | - |
01/04/68
|
2.42 | 2.34 unread messages | -0.06 | 2.42 | 2.34 | 84,300 | 6.50 | 6.41 | - |
31/03/68
|
2.34 | 2.40 unread messages | +0.02 | 2.42 | 2.34 | 394,700 | 6.67 | 6.25 | - |
28/03/68
|
2.42 | 2.38 unread messages | -0.04 | 2.42 | 2.38 | 18,400 | 6.61 | 6.30 | - |
27/03/68
|
2.36 | 2.42 unread messages | +0.06 | 2.42 | 2.36 | 364,800 | 6.73 | 6.20 | - |
26/03/68
|
2.36 | 2.36 unread messages | +0.02 | 2.40 | 2.34 | 436,400 | 6.56 | 6.36 | - |
25/03/68
|
2.32 | 2.34 unread messages | +0.04 | 2.36 | 2.30 | 305,200 | 6.50 | 6.41 | - |
24/03/68
|
2.32 | 2.30 unread messages | 0.00 | 2.32 | 2.28 | 95,700 | 6.39 | 6.52 | - |
21/03/68
|
2.32 | 2.30 unread messages | +0.02 | 2.32 | 2.28 | 50,400 | 6.39 | 6.52 | - |
20/03/68
|
2.32 | 2.28 unread messages | +0.02 | 2.32 | 2.28 | 108,400 | 6.34 | 6.58 | - |
19/03/68
|
2.30 | 2.26 unread messages | 0.00 | 2.30 | 2.26 | 100,400 | 6.28 | 6.64 | - |
18/03/68
|
2.26 | 2.26 unread messages | 0.00 | 2.30 | 2.26 | 36,300 | 6.28 | 6.64 | - |
17/03/68
|
2.30 | 2.26 unread messages | -0.06 | 2.30 | 2.26 | 55,500 | 6.28 | 6.64 | - |
14/03/68
|
2.30 | 2.32 unread messages | -0.06 | 2.34 | 2.30 | 137,000 | 6.45 | 6.47 | - |
13/03/68
|
2.42 | 2.38 unread messages | -0.04 | 2.44 | 2.34 | 664,300 | 6.61 | 6.30 | - |
12/03/68
|
2.38 | 2.42 unread messages | +0.02 | 2.44 | 2.38 | 245,800 | 6.73 | 6.20 | - |
11/03/68
|
2.38 | 2.40 unread messages | +0.02 | 2.42 | 2.32 | 286,800 | 6.67 | 6.25 | - |
10/03/68
|
2.30 | 2.38 unread messages | +0.18 | 2.68 | 2.28 | 1,421,900 | 6.61 | 6.30 | - |
07/03/68
|
2.38 | 2.20 unread messages | -0.16 | 2.42 | 2.20 | 606,700 | 6.11 | 6.82 | - |
06/03/68
|
2.26 | 2.36 unread messages | +0.10 | 2.36 | 2.26 | 2,586,000 | 6.56 | 6.36 | - |
05/03/68
|
2.26 | 2.26 unread messages | +0.04 | 2.32 | 2.26 | 294,400 | 6.28 | 6.64 | - |
04/03/68
|
2.30 | 2.22 unread messages | 0.00 | 2.32 | 2.20 | 1,010,900 | 6.17 | 6.76 | - |
03/03/68
|
2.24 | 2.22 unread messages | -0.08 | 2.24 | 2.10 | 871,500 | 6.17 | 3.65 | - |
28/02/68
|
2.28 | 2.30 unread messages | 0.00 | 2.30 | 2.20 | 186,900 | 5.41 | 3.52 | - |
27/02/68
|
2.28 | 2.30 unread messages | -0.04 | 2.30 | 2.24 | 249,700 | 5.41 | 3.52 | - |
26/02/68
|
2.22 | 2.34 unread messages | +0.08 | 2.34 | 2.20 | 352,500 | 5.50 | 3.46 | - |
25/02/68
|
2.28 | 2.26 unread messages | 0.00 | 2.28 | 2.18 | 126,400 | 5.31 | 3.58 | - |
24/02/68
|
2.18 | 2.26 unread messages | 0.00 | 2.28 | 2.18 | 155,900 | 5.31 | 3.58 | - |
21/02/68
|
2.12 | 2.26 unread messages | +0.14 | 2.26 | 2.12 | 411,600 | 5.31 | 3.58 | - |
20/02/68
|
2.16 | 2.12 unread messages | -0.02 | 2.22 | 2.12 | 459,700 | 4.98 | 3.82 | - |
19/02/68
|
2.14 | 2.14 unread messages | +0.02 | 2.20 | 2.12 | 347,100 | 5.03 | 3.79 | - |
18/02/68
|
2.06 | 2.12 unread messages | +0.04 | 2.16 | 2.06 | 235,500 | 4.98 | 3.82 | - |
17/02/68
|
2.06 | 2.08 unread messages | +0.02 | 2.10 | 2.04 | 224,700 | 4.89 | 3.89 | - |
14/02/68
|
2.18 | 2.06 unread messages | -0.12 | 2.18 | 2.02 | 784,600 | 4.84 | 3.93 | - |
13/02/68
|
2.16 | 2.18 unread messages | +0.06 | 2.24 | 2.14 | 211,100 | 5.12 | 3.72 | - |
11/02/68
|
2.10 | 2.12 unread messages | +0.04 | 2.14 | 2.08 | 103,300 | 4.98 | 3.82 | - |
10/02/68
|
2.08 | 2.08 unread messages | -0.02 | 2.12 | 2.08 | 77,800 | 4.89 | 3.89 | - |
07/02/68
|
2.06 | 2.10 unread messages | +0.04 | 2.10 | 2.04 | 509,100 | 4.94 | 3.86 | - |
06/02/68
|
2.10 | 2.06 unread messages | 0.00 | 2.12 | 2.04 | 213,100 | 4.84 | 3.93 | - |
05/02/68
|
2.08 | 2.06 unread messages | -0.02 | 2.12 | 2.06 | 409,000 | 4.84 | 3.93 | - |
04/02/68
|
2.10 | 2.08 unread messages | -0.02 | 2.14 | 2.08 | 115,200 | 4.89 | 3.89 | - |
03/02/68
|
2.02 | 2.10 unread messages | -0.08 | 2.12 | 2.02 | 409,600 | 4.94 | 3.86 | - |
31/01/68
|
2.20 | 2.18 unread messages | 0.00 | 2.22 | 2.16 | 179,600 | 5.12 | 3.72 | - |
30/01/68
|
2.22 | 2.18 unread messages | -0.02 | 2.24 | 2.18 | 397,000 | 5.12 | 3.72 | - |
29/01/68
|
2.22 | 2.20 unread messages | -0.04 | 2.24 | 2.20 | 264,300 | 5.17 | 3.68 | - |
28/01/68
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.20 | 20,700 | 5.27 | 3.62 | - |
27/01/68
|
2.26 | 2.20 unread messages | -0.06 | 2.26 | 2.20 | 816,300 | 5.17 | 3.68 | - |
24/01/68
|
2.22 | 2.26 unread messages | +0.04 | 2.26 | 2.20 | 206,400 | 5.31 | 3.58 | - |
23/01/68
|
2.24 | 2.22 unread messages | -0.02 | 2.26 | 2.20 | 93,000 | 5.22 | 3.65 | - |
22/01/68
|
2.18 | 2.24 unread messages | +0.06 | 2.24 | 2.18 | 518,600 | 5.27 | 3.62 | - |
21/01/68
|
2.16 | 2.18 unread messages | +0.02 | 2.20 | 2.16 | 103,200 | 5.12 | 3.72 | - |
20/01/68
|
2.18 | 2.16 unread messages | 0.00 | 2.22 | 2.16 | 66,700 | 5.08 | 3.75 | - |
17/01/68
|
2.22 | 2.16 unread messages | -0.06 | 2.24 | 2.16 | 53,100 | 5.08 | 3.75 | - |
16/01/68
|
2.20 | 2.22 unread messages | +0.02 | 2.24 | 2.20 | 21,400 | 5.22 | 3.65 | - |
15/01/68
|
2.22 | 2.20 unread messages | -0.04 | 2.22 | 2.16 | 417,900 | 5.17 | 3.68 | - |
14/01/68
|
2.24 | 2.24 unread messages | -0.04 | 2.28 | 2.20 | 623,400 | 5.27 | 3.62 | - |
13/01/68
|
2.24 | 2.28 unread messages | +0.02 | 2.30 | 2.24 | 125,500 | 5.36 | 3.55 | - |
10/01/68
|
2.28 | 2.26 unread messages | -0.04 | 2.28 | 2.26 | 121,600 | 5.31 | 3.58 | - |
09/01/68
|
2.30 | 2.30 unread messages | +0.02 | 2.30 | 2.26 | 96,900 | 5.41 | 3.52 | - |
08/01/68
|
2.30 | 2.28 unread messages | -0.02 | 2.36 | 2.26 | 490,100 | 5.36 | 3.55 | - |
07/01/68
|
2.30 | 2.30 unread messages | 0.00 | 2.34 | 2.24 | 665,500 | 5.41 | 3.52 | - |
06/01/68
|
2.32 | 2.30 unread messages | -0.02 | 2.40 | 2.28 | 330,400 | 5.41 | 3.52 | - |
03/01/68
|
2.30 | 2.32 unread messages | +0.04 | 2.32 | 2.28 | 224,900 | 5.45 | 3.49 | - |
02/01/68
|
2.26 | 2.28 unread messages | -0.02 | 2.30 | 2.26 | 97,800 | 5.36 | 3.55 | - |