ราคาหุ้นย้อนหลัง PR9
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
17.00 | 16.90 unread messages | -0.10 | 17.10 | 16.80 | 2,458,300 | 16.15 | 2.96 | - |
16/03/69
|
17.10 | 17.00 unread messages | +0.20 | 17.10 | 16.80 | 2,965,800 | 16.06 | 2.98 | - |
13/03/69
|
17.00 | 16.80 unread messages | -0.20 | 17.20 | 16.70 | 3,829,200 | 16.06 | 2.98 | - |
12/03/69
|
17.00 | 17.00 unread messages | 0.00 | 17.10 | 16.80 | 3,338,900 | 16.25 | 2.94 | - |
11/03/69
|
17.10 | 17.00 unread messages | 0.00 | 17.40 | 16.90 | 4,187,300 | 16.25 | 2.94 | - |
10/03/69
|
17.10 | 17.00 unread messages | +0.40 | 17.50 | 17.00 | 4,118,100 | 16.25 | 2.94 | - |
09/03/69
|
15.70 | 16.60 unread messages | -0.70 | 16.80 | 15.70 | 4,832,500 | 15.87 | 3.01 | - |
06/03/69
|
17.10 | 17.30 unread messages | 0.00 | 17.40 | 17.00 | 2,170,300 | 16.53 | 2.89 | - |
05/03/69
|
17.60 | 17.30 unread messages | 0.00 | 17.60 | 16.80 | 6,754,200 | 16.53 | 2.89 | - |
04/03/69
|
16.60 | 17.30 unread messages | -0.70 | 17.40 | 16.60 | 8,929,900 | 16.53 | 2.89 | - |
02/03/69
|
18.50 | 18.00 unread messages | -1.40 | 18.90 | 18.00 | 6,868,900 | 17.20 | 2.78 | - |
27/02/69
|
19.70 | 19.40 unread messages | -0.20 | 19.70 | 19.30 | 4,310,400 | 18.54 | 2.58 | - |
26/02/69
|
19.30 | 19.60 unread messages | +0.30 | 19.80 | 19.00 | 7,982,000 | 18.73 | 2.55 | - |
25/02/69
|
19.70 | 19.30 unread messages | -0.10 | 19.70 | 19.20 | 7,623,100 | 18.45 | 2.59 | - |
24/02/69
|
19.70 | 19.40 unread messages | -0.40 | 19.80 | 19.20 | 6,047,300 | 18.54 | 2.58 | - |
23/02/69
|
20.60 | 19.80 unread messages | -0.70 | 20.80 | 19.70 | 6,570,800 | 18.92 | 2.53 | - |
20/02/69
|
21.10 | 20.50 unread messages | -0.50 | 21.10 | 20.30 | 5,098,500 | 19.59 | 2.44 | - |
19/02/69
|
20.80 | 21.00 unread messages | +0.20 | 21.10 | 20.80 | 6,494,100 | 20.07 | 2.38 | - |
18/02/69
|
20.90 | 20.80 unread messages | -0.20 | 21.00 | 20.80 | 4,184,300 | 19.88 | 2.40 | - |
17/02/69
|
21.30 | 21.00 unread messages | 0.00 | 21.30 | 20.60 | 4,123,500 | 20.33 | 1.90 | - |
16/02/69
|
20.60 | 21.00 unread messages | +0.50 | 21.00 | 20.50 | 3,068,300 | 20.33 | 1.90 | - |
13/02/69
|
20.10 | 20.50 unread messages | +0.30 | 20.60 | 20.00 | 5,852,300 | 19.84 | 1.95 | - |
12/02/69
|
19.70 | 20.20 unread messages | +0.60 | 20.20 | 19.50 | 5,812,400 | 19.55 | 1.98 | - |
11/02/69
|
19.50 | 19.60 unread messages | +0.10 | 19.90 | 19.40 | 5,628,400 | 18.97 | 2.04 | - |
10/02/69
|
19.70 | 19.50 unread messages | -0.20 | 19.70 | 19.20 | 5,261,700 | 18.87 | 2.05 | - |
09/02/69
|
19.90 | 19.70 unread messages | -0.10 | 20.10 | 19.50 | 5,282,100 | 19.07 | 2.03 | - |
06/02/69
|
19.30 | 19.80 unread messages | +0.50 | 20.10 | 19.30 | 4,098,700 | 19.16 | 2.02 | - |
05/02/69
|
19.40 | 19.30 unread messages | +0.10 | 19.60 | 19.20 | 2,597,200 | 18.68 | 2.07 | - |
04/02/69
|
18.90 | 19.20 unread messages | +0.20 | 19.30 | 18.80 | 1,793,100 | 18.58 | 2.08 | - |
03/02/69
|
18.50 | 19.00 unread messages | +0.50 | 19.20 | 18.50 | 2,595,200 | 18.39 | 2.11 | - |
02/02/69
|
18.90 | 18.50 unread messages | -0.50 | 19.00 | 18.40 | 1,109,800 | 17.91 | 2.16 | - |
30/01/69
|
18.90 | 19.00 unread messages | +0.10 | 19.00 | 18.70 | 1,508,200 | 18.39 | 2.11 | - |
29/01/69
|
18.70 | 18.90 unread messages | +0.10 | 18.90 | 18.70 | 697,600 | 18.29 | 2.12 | - |
28/01/69
|
18.90 | 18.80 unread messages | -0.10 | 18.90 | 18.70 | 812,600 | 18.20 | 2.13 | - |
27/01/69
|
18.70 | 18.90 unread messages | +0.20 | 19.00 | 18.60 | 1,738,500 | 18.29 | 2.12 | - |
26/01/69
|
18.70 | 18.70 unread messages | +0.10 | 18.70 | 18.40 | 939,600 | 18.10 | 2.14 | - |
23/01/69
|
18.50 | 18.60 unread messages | +0.10 | 18.80 | 18.50 | 944,700 | 18.00 | 2.15 | - |
22/01/69
|
19.40 | 18.50 unread messages | -0.60 | 19.40 | 18.50 | 4,125,300 | 17.91 | 2.16 | - |
21/01/69
|
19.10 | 19.10 unread messages | -0.10 | 19.40 | 19.00 | 2,120,800 | 18.49 | 2.09 | - |
20/01/69
|
19.20 | 19.20 unread messages | +0.30 | 19.80 | 19.10 | 5,791,800 | 18.58 | 2.08 | - |
19/01/69
|
18.00 | 18.90 unread messages | +0.90 | 19.10 | 18.00 | 3,395,200 | 18.29 | 2.12 | - |
16/01/69
|
17.60 | 18.00 unread messages | +0.30 | 18.00 | 17.50 | 650,000 | 17.42 | 2.22 | - |
15/01/69
|
17.30 | 17.70 unread messages | +0.40 | 17.80 | 17.20 | 1,764,500 | 17.13 | 2.26 | - |
14/01/69
|
17.20 | 17.30 unread messages | +0.20 | 17.70 | 17.20 | 2,303,800 | 16.75 | 2.31 | - |
13/01/69
|
17.30 | 17.10 unread messages | +0.30 | 17.80 | 16.80 | 4,000,500 | 16.55 | 2.34 | - |
12/01/69
|
18.50 | 16.80 unread messages | -1.50 | 18.50 | 16.70 | 7,629,000 | 16.26 | 2.38 | - |
09/01/69
|
18.60 | 18.30 unread messages | -0.10 | 18.70 | 18.30 | 1,790,000 | 17.71 | 2.19 | - |
08/01/69
|
18.80 | 18.40 unread messages | -0.50 | 18.90 | 18.40 | 1,736,900 | 17.81 | 2.17 | - |
07/01/69
|
18.60 | 18.90 unread messages | +0.40 | 19.00 | 18.60 | 2,997,700 | 18.29 | 2.12 | - |
06/01/69
|
18.80 | 18.50 unread messages | -0.10 | 18.80 | 18.50 | 1,294,300 | 17.91 | 2.16 | - |
05/01/69
|
18.70 | 18.60 unread messages | -0.10 | 19.10 | 18.60 | 1,891,000 | 18.00 | 2.15 | - |