ราคาหุ้นย้อนหลัง PR9
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
24.20 | 24.80 unread messages | +0.70 | 25.00 | 24.20 | 3,092,200 | 27.36 | 1.61 | - |
28/04/68
|
23.80 | 24.10 unread messages | +0.40 | 24.50 | 23.80 | 2,442,700 | 26.59 | 1.66 | - |
25/04/68
|
24.00 | 23.70 unread messages | -0.10 | 24.00 | 23.70 | 1,062,600 | 26.15 | 1.69 | - |
24/04/68
|
23.70 | 23.80 unread messages | +0.20 | 23.90 | 23.50 | 2,505,100 | 26.26 | 1.68 | - |
23/04/68
|
23.70 | 23.60 unread messages | -0.10 | 23.90 | 23.50 | 739,000 | 26.04 | 1.69 | - |
22/04/68
|
23.90 | 23.70 unread messages | -0.10 | 24.00 | 23.60 | 2,282,500 | 26.15 | 1.69 | - |
21/04/68
|
24.10 | 23.80 unread messages | -0.40 | 24.10 | 23.40 | 1,613,400 | 26.26 | 1.68 | - |
18/04/68
|
23.50 | 24.20 unread messages | +0.50 | 24.20 | 23.50 | 1,900,500 | 26.70 | 1.65 | - |
17/04/68
|
23.30 | 23.70 unread messages | +0.50 | 24.00 | 23.30 | 2,688,800 | 26.15 | 1.69 | - |
16/04/68
|
23.00 | 23.20 unread messages | +0.70 | 23.50 | 22.60 | 3,249,400 | 25.60 | 1.72 | - |
11/04/68
|
23.10 | 22.50 unread messages | -0.50 | 23.10 | 22.30 | 2,355,500 | 24.82 | 1.78 | - |
10/04/68
|
22.30 | 23.00 unread messages | +1.20 | 23.60 | 21.80 | 4,280,300 | 25.38 | 1.74 | - |
09/04/68
|
20.90 | 21.80 unread messages | +0.90 | 22.00 | 20.80 | 5,300,800 | 24.05 | 1.83 | - |
08/04/68
|
20.90 | 20.90 unread messages | -0.40 | 21.00 | 20.50 | 3,251,400 | 23.06 | 1.91 | - |
04/04/68
|
20.80 | 21.30 unread messages | +0.50 | 21.40 | 20.70 | 3,916,300 | 23.50 | 1.88 | - |
03/04/68
|
20.50 | 20.80 unread messages | +0.30 | 20.90 | 20.40 | 1,623,200 | 22.95 | 1.92 | - |
02/04/68
|
21.00 | 20.50 unread messages | -0.40 | 21.00 | 20.40 | 1,393,600 | 22.62 | 1.95 | - |
01/04/68
|
20.60 | 20.90 unread messages | +0.40 | 21.00 | 20.50 | 2,276,800 | 23.06 | 1.91 | - |
31/03/68
|
20.30 | 20.50 unread messages | +0.30 | 20.60 | 20.00 | 2,005,700 | 22.62 | 1.95 | - |
28/03/68
|
20.60 | 20.20 unread messages | -0.30 | 20.60 | 20.20 | 246,700 | 22.29 | 1.98 | - |
27/03/68
|
20.80 | 20.50 unread messages | -0.20 | 20.80 | 20.30 | 1,726,000 | 22.62 | 1.95 | - |
26/03/68
|
20.80 | 20.70 unread messages | -0.10 | 20.90 | 20.40 | 2,336,800 | 22.84 | 1.93 | - |
25/03/68
|
20.60 | 20.80 unread messages | +0.20 | 20.90 | 20.40 | 1,534,200 | 22.95 | 1.92 | - |
24/03/68
|
20.40 | 20.60 unread messages | +0.20 | 20.80 | 20.20 | 1,880,300 | 22.73 | 1.94 | - |
21/03/68
|
21.00 | 20.40 unread messages | -0.70 | 21.00 | 20.20 | 4,198,700 | 22.51 | 1.96 | - |
20/03/68
|
20.90 | 21.10 unread messages | +0.20 | 21.20 | 20.90 | 1,487,800 | 23.28 | 1.90 | - |
19/03/68
|
20.90 | 20.90 unread messages | 0.00 | 21.10 | 20.80 | 1,459,200 | 23.06 | 1.91 | - |
18/03/68
|
21.00 | 20.90 unread messages | -0.10 | 21.00 | 20.70 | 1,341,800 | 23.06 | 1.91 | - |
17/03/68
|
21.20 | 21.00 unread messages | -0.30 | 21.20 | 20.70 | 1,714,200 | 23.17 | 1.90 | - |
14/03/68
|
21.00 | 21.30 unread messages | +0.60 | 21.50 | 20.80 | 3,266,000 | 23.50 | 1.88 | - |
13/03/68
|
20.90 | 20.70 unread messages | -0.20 | 21.20 | 20.70 | 2,061,000 | 22.84 | 1.93 | - |
12/03/68
|
21.50 | 20.90 unread messages | -0.60 | 21.50 | 20.60 | 5,588,000 | 23.06 | 1.91 | - |
11/03/68
|
21.20 | 21.50 unread messages | 0.00 | 21.50 | 20.90 | 2,875,000 | 23.72 | 1.86 | - |
10/03/68
|
22.40 | 21.50 unread messages | -0.90 | 22.50 | 21.30 | 3,248,900 | 23.72 | 1.86 | - |
07/03/68
|
22.40 | 22.40 unread messages | +0.10 | 22.50 | 22.00 | 1,184,600 | 24.71 | 1.79 | - |
06/03/68
|
22.90 | 22.30 unread messages | -0.60 | 22.90 | 21.80 | 3,631,600 | 24.60 | 1.79 | - |
05/03/68
|
22.90 | 22.90 unread messages | 0.00 | 23.00 | 22.50 | 3,353,000 | 25.27 | 1.75 | - |
04/03/68
|
22.60 | 22.90 unread messages | +0.30 | 23.00 | 22.50 | 2,079,800 | 25.27 | 1.75 | - |
03/03/68
|
23.00 | 22.60 unread messages | -0.30 | 23.00 | 22.30 | 2,350,300 | 24.93 | 1.77 | - |
28/02/68
|
22.50 | 22.90 unread messages | +0.20 | 23.00 | 21.80 | 3,615,300 | 25.27 | 1.75 | - |
27/02/68
|
23.00 | 22.70 unread messages | -0.20 | 23.20 | 22.70 | 2,720,000 | 25.04 | 1.76 | - |
26/02/68
|
23.00 | 22.90 unread messages | -0.10 | 23.00 | 22.60 | 2,556,500 | 25.27 | 1.75 | - |
25/02/68
|
22.60 | 23.00 unread messages | +0.30 | 23.20 | 22.00 | 4,120,600 | 25.38 | 1.74 | - |
24/02/68
|
23.20 | 22.70 unread messages | -0.50 | 23.20 | 22.40 | 2,942,600 | 25.04 | 1.76 | - |
21/02/68
|
23.20 | 23.20 unread messages | 0.00 | 23.30 | 22.70 | 3,647,200 | 25.60 | 1.72 | - |
20/02/68
|
23.30 | 23.20 unread messages | -0.40 | 23.70 | 23.10 | 4,332,500 | 25.60 | 1.72 | - |
19/02/68
|
22.60 | 23.60 unread messages | +1.50 | 23.80 | 22.60 | 8,675,100 | 26.73 | 1.27 | - |
18/02/68
|
21.80 | 22.10 unread messages | +0.80 | 22.60 | 21.80 | 2,584,600 | 25.03 | 1.36 | - |
17/02/68
|
21.00 | 21.30 unread messages | -0.30 | 21.80 | 20.80 | 5,009,700 | 24.13 | 1.41 | - |
14/02/68
|
21.50 | 21.60 unread messages | +0.10 | 21.90 | 21.40 | 1,894,000 | 24.47 | 1.39 | - |
13/02/68
|
22.30 | 21.50 unread messages | -0.80 | 22.50 | 21.40 | 2,717,900 | 24.35 | 1.40 | - |
11/02/68
|
22.00 | 22.30 unread messages | +0.30 | 22.50 | 21.80 | 1,937,700 | 25.26 | 1.35 | - |
10/02/68
|
21.90 | 22.00 unread messages | +0.10 | 22.40 | 21.90 | 1,981,000 | 24.92 | 1.36 | - |
07/02/68
|
22.40 | 21.90 unread messages | -0.60 | 22.40 | 21.70 | 2,893,700 | 24.81 | 1.37 | - |
06/02/68
|
22.80 | 22.50 unread messages | -0.30 | 22.90 | 22.30 | 2,773,200 | 25.49 | 1.33 | - |
05/02/68
|
22.80 | 22.80 unread messages | +0.10 | 23.20 | 22.60 | 3,362,200 | 25.83 | 1.32 | - |
04/02/68
|
22.40 | 22.70 unread messages | +0.20 | 23.10 | 22.40 | 2,904,300 | 25.71 | 1.32 | - |
03/02/68
|
21.80 | 22.50 unread messages | +0.40 | 22.80 | 21.50 | 6,000,200 | 25.49 | 1.33 | - |
31/01/68
|
22.60 | 22.10 unread messages | -0.40 | 22.70 | 22.00 | 3,979,300 | 25.03 | 1.36 | - |
30/01/68
|
22.60 | 22.50 unread messages | -0.20 | 23.10 | 22.40 | 3,961,500 | 25.49 | 1.33 | - |
29/01/68
|
22.70 | 22.70 unread messages | +0.10 | 23.00 | 22.60 | 1,946,500 | 25.71 | 1.32 | - |
28/01/68
|
23.20 | 22.60 unread messages | -0.50 | 23.20 | 22.60 | 5,565,800 | 25.60 | 1.33 | - |
27/01/68
|
24.00 | 23.10 unread messages | -1.10 | 24.00 | 23.00 | 10,477,200 | 26.17 | 1.30 | - |
24/01/68
|
24.50 | 24.20 unread messages | -0.20 | 24.80 | 24.10 | 1,737,900 | 27.41 | 1.24 | - |
23/01/68
|
24.90 | 24.40 unread messages | -0.50 | 24.90 | 24.30 | 2,787,800 | 27.64 | 1.23 | - |
22/01/68
|
24.00 | 24.90 unread messages | +1.00 | 25.25 | 24.00 | 7,875,600 | 28.21 | 1.20 | - |
21/01/68
|
24.90 | 23.90 unread messages | -1.35 | 24.90 | 23.20 | 25,366,600 | 27.07 | 1.26 | - |
20/01/68
|
24.60 | 25.25 unread messages | +0.45 | 25.75 | 24.60 | 3,237,900 | 28.60 | 1.19 | - |
17/01/68
|
25.00 | 24.80 unread messages | -0.20 | 25.25 | 24.40 | 3,387,400 | 28.09 | 1.21 | - |
16/01/68
|
25.25 | 25.00 unread messages | +0.10 | 25.75 | 25.00 | 3,223,100 | 28.32 | 1.20 | - |
15/01/68
|
24.60 | 24.90 unread messages | +0.30 | 25.50 | 24.50 | 3,171,900 | 28.21 | 1.20 | - |
14/01/68
|
24.90 | 24.60 unread messages | -0.40 | 25.25 | 24.40 | 4,660,300 | 27.87 | 1.22 | - |
13/01/68
|
25.50 | 25.00 unread messages | -0.50 | 25.50 | 24.90 | 3,052,700 | 28.32 | 1.20 | - |
10/01/68
|
25.25 | 25.50 unread messages | +0.25 | 26.00 | 24.60 | 7,398,100 | 28.89 | 1.18 | - |
09/01/68
|
26.00 | 25.25 unread messages | -0.50 | 26.00 | 25.00 | 2,882,200 | 28.60 | 1.19 | - |
08/01/68
|
26.50 | 25.75 unread messages | -0.50 | 26.50 | 25.50 | 2,853,800 | 29.17 | 1.17 | - |
07/01/68
|
26.75 | 26.25 unread messages | -0.25 | 26.75 | 26.25 | 1,580,300 | 29.73 | 1.14 | - |
06/01/68
|
26.50 | 26.50 unread messages | 0.00 | 26.75 | 26.25 | 2,084,600 | 30.02 | 1.13 | - |
03/01/68
|
27.00 | 26.50 unread messages | 0.00 | 27.25 | 26.50 | 3,305,200 | 30.02 | 1.13 | - |
02/01/68
|
27.00 | 26.50 unread messages | -0.25 | 27.50 | 26.00 | 5,861,800 | 30.02 | 1.13 | - |