ราคาหุ้นย้อนหลัง PRAPAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.10 | 1.10 unread messages | 0.00 | 1.11 | 1.09 | 107,700 | 8.52 | 2.73 | - |
28/04/68
|
1.10 | 1.10 unread messages | 0.00 | 1.10 | 1.09 | 194,800 | 8.52 | 2.73 | - |
25/04/68
|
1.10 | 1.10 unread messages | 0.00 | 1.10 | 1.09 | 42,900 | 8.52 | 2.73 | - |
24/04/68
|
1.09 | 1.10 unread messages | +0.01 | 1.10 | 1.09 | 78,200 | 8.52 | 2.73 | - |
23/04/68
|
1.09 | 1.09 unread messages | 0.00 | 1.10 | 1.07 | 591,100 | 8.44 | 2.75 | - |
22/04/68
|
1.09 | 1.09 unread messages | +0.01 | 1.10 | 1.08 | 127,900 | 8.44 | 2.75 | - |
21/04/68
|
1.10 | 1.08 unread messages | -0.01 | 1.11 | 1.08 | 417,200 | 8.36 | 2.78 | - |
18/04/68
|
1.07 | 1.09 unread messages | 0.00 | 1.10 | 1.07 | 135,900 | 8.44 | 2.75 | - |
17/04/68
|
1.07 | 1.09 unread messages | +0.01 | 1.09 | 1.06 | 196,500 | 8.44 | 2.75 | - |
16/04/68
|
1.07 | 1.08 unread messages | +0.03 | 1.09 | 1.06 | 273,300 | 8.36 | 2.78 | - |
11/04/68
|
1.04 | 1.05 unread messages | +0.01 | 1.08 | 1.04 | 246,300 | 8.13 | 2.86 | - |
10/04/68
|
1.05 | 1.04 unread messages | +0.01 | 1.06 | 1.04 | 356,600 | 8.05 | 2.88 | - |
09/04/68
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.00 | 411,500 | 7.97 | 2.91 | - |
08/04/68
|
1.08 | 1.03 unread messages | -0.06 | 1.08 | 1.01 | 670,500 | 7.97 | 2.91 | - |
04/04/68
|
1.13 | 1.09 unread messages | -0.04 | 1.13 | 1.09 | 606,900 | 8.44 | 2.75 | - |
03/04/68
|
1.12 | 1.13 unread messages | -0.01 | 1.14 | 1.12 | 133,900 | 8.75 | 2.65 | - |
02/04/68
|
1.14 | 1.14 unread messages | 0.00 | 1.15 | 1.13 | 248,900 | 8.83 | 2.63 | - |
01/04/68
|
1.16 | 1.14 unread messages | -0.02 | 1.16 | 1.14 | 125,800 | 8.83 | 2.63 | - |
31/03/68
|
1.14 | 1.16 unread messages | 0.00 | 1.16 | 1.13 | 352,600 | 8.98 | 2.59 | - |
28/03/68
|
1.16 | 1.16 unread messages | +0.01 | 1.17 | 1.15 | 118,700 | 8.98 | 2.59 | - |
27/03/68
|
1.17 | 1.15 unread messages | -0.03 | 1.22 | 1.15 | 891,800 | 8.90 | 2.61 | - |
26/03/68
|
1.16 | 1.18 unread messages | +0.01 | 1.19 | 1.16 | 159,700 | 9.14 | 2.54 | - |
25/03/68
|
1.19 | 1.17 unread messages | 0.00 | 1.19 | 1.15 | 145,800 | 9.06 | 2.56 | - |
24/03/68
|
1.17 | 1.17 unread messages | 0.00 | 1.19 | 1.16 | 162,800 | 9.06 | 2.56 | - |
21/03/68
|
1.17 | 1.17 unread messages | +0.01 | 1.23 | 1.15 | 679,400 | 9.06 | 2.56 | - |
20/03/68
|
1.16 | 1.16 unread messages | +0.01 | 1.17 | 1.15 | 70,900 | 8.98 | 2.59 | - |
19/03/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.15 | 225,000 | 8.90 | 2.61 | - |
18/03/68
|
1.15 | 1.15 unread messages | 0.00 | 1.15 | 1.14 | 137,900 | 8.90 | 2.61 | - |
17/03/68
|
1.15 | 1.15 unread messages | -0.01 | 1.15 | 1.14 | 335,500 | 8.90 | 2.61 | - |
14/03/68
|
1.18 | 1.16 unread messages | -0.02 | 1.18 | 1.15 | 143,200 | 8.98 | 2.59 | - |
13/03/68
|
1.15 | 1.18 unread messages | +0.02 | 1.18 | 1.14 | 155,300 | 9.14 | 2.54 | - |
12/03/68
|
1.18 | 1.16 unread messages | -0.02 | 1.18 | 1.15 | 137,100 | 8.98 | 2.59 | - |
11/03/68
|
1.15 | 1.18 unread messages | +0.01 | 1.18 | 1.15 | 198,000 | 9.14 | 2.54 | - |
10/03/68
|
1.20 | 1.17 unread messages | -0.02 | 1.20 | 1.17 | 30,200 | 9.06 | 2.56 | - |
07/03/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.13 | 126,100 | 9.21 | 2.52 | - |
06/03/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.17 | 68,400 | 9.21 | 2.52 | - |
05/03/68
|
1.14 | 1.19 unread messages | +0.03 | 1.19 | 1.14 | 324,900 | 9.21 | 2.52 | - |
04/03/68
|
1.15 | 1.16 unread messages | +0.01 | 1.18 | 1.15 | 383,600 | 8.98 | 2.59 | - |
03/03/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.13 | 426,200 | 8.90 | 2.61 | - |
28/02/68
|
1.13 | 1.15 unread messages | 0.00 | 1.15 | 1.12 | 273,600 | 8.90 | 2.61 | - |
27/02/68
|
1.14 | 1.15 unread messages | +0.02 | 1.16 | 1.13 | 557,200 | 8.90 | 2.61 | - |
26/02/68
|
1.14 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 358,900 | 8.75 | 2.65 | - |
25/02/68
|
1.13 | 1.13 unread messages | 0.00 | 1.15 | 1.12 | 608,200 | 8.75 | 2.65 | - |
24/02/68
|
1.15 | 1.13 unread messages | 0.00 | 1.17 | 1.11 | 1,361,400 | 8.75 | 2.65 | - |
21/02/68
|
1.18 | 1.13 unread messages | -0.05 | 1.22 | 1.13 | 2,555,200 | 8.75 | 2.65 | - |
20/02/68
|
1.16 | 1.18 unread messages | +0.02 | 1.19 | 1.16 | 797,100 | 9.14 | 2.54 | - |
19/02/68
|
1.16 | 1.16 unread messages | 0.00 | 1.19 | 1.13 | 1,316,200 | 8.98 | 2.59 | - |
18/02/68
|
1.23 | 1.16 unread messages | -0.09 | 1.23 | 1.11 | 4,617,800 | 8.98 | 3.32 | - |
17/02/68
|
1.24 | 1.25 unread messages | -0.01 | 1.25 | 1.22 | 237,500 | 8.05 | 3.08 | - |
14/02/68
|
1.25 | 1.26 unread messages | 0.00 | 1.26 | 1.24 | 155,400 | 8.12 | 3.05 | - |
13/02/68
|
1.26 | 1.26 unread messages | 0.00 | 1.27 | 1.25 | 148,300 | 8.12 | 3.05 | - |
11/02/68
|
1.24 | 1.26 unread messages | +0.02 | 1.26 | 1.24 | 176,800 | 8.12 | 3.05 | - |
10/02/68
|
1.23 | 1.24 unread messages | +0.01 | 1.25 | 1.22 | 422,000 | 7.99 | 3.10 | - |
07/02/68
|
1.20 | 1.23 unread messages | +0.05 | 1.25 | 1.20 | 278,700 | 7.93 | 3.13 | - |
06/02/68
|
1.26 | 1.18 unread messages | -0.08 | 1.28 | 1.18 | 1,444,200 | 7.60 | 3.26 | - |
05/02/68
|
1.28 | 1.26 unread messages | 0.00 | 1.29 | 1.26 | 117,800 | 8.12 | 3.05 | - |
04/02/68
|
1.29 | 1.26 unread messages | 0.00 | 1.30 | 1.26 | 334,900 | 8.12 | 3.05 | - |
03/02/68
|
1.27 | 1.26 unread messages | -0.04 | 1.30 | 1.26 | 693,000 | 8.12 | 3.05 | - |
31/01/68
|
1.33 | 1.30 unread messages | -0.03 | 1.33 | 1.29 | 182,700 | 8.38 | 2.96 | - |
30/01/68
|
1.31 | 1.33 unread messages | +0.01 | 1.33 | 1.30 | 125,100 | 8.57 | 2.89 | - |
29/01/68
|
1.32 | 1.32 unread messages | 0.00 | 1.33 | 1.32 | 30,500 | 8.51 | 2.91 | - |
28/01/68
|
1.32 | 1.32 unread messages | +0.01 | 1.32 | 1.28 | 261,900 | 8.51 | 2.91 | - |
27/01/68
|
1.33 | 1.31 unread messages | -0.02 | 1.33 | 1.30 | 133,100 | 8.44 | 2.94 | - |
24/01/68
|
1.31 | 1.33 unread messages | +0.02 | 1.34 | 1.30 | 203,700 | 8.57 | 2.89 | - |
23/01/68
|
1.34 | 1.31 unread messages | -0.03 | 1.35 | 1.30 | 308,700 | 8.44 | 2.94 | - |
22/01/68
|
1.33 | 1.34 unread messages | +0.01 | 1.34 | 1.30 | 121,200 | 8.63 | 2.87 | - |
21/01/68
|
1.30 | 1.33 unread messages | +0.04 | 1.34 | 1.30 | 283,300 | 8.57 | 2.89 | - |
20/01/68
|
1.27 | 1.29 unread messages | -0.02 | 1.30 | 1.26 | 187,400 | 8.31 | 2.98 | - |
17/01/68
|
1.28 | 1.31 unread messages | +0.03 | 1.32 | 1.28 | 103,600 | 8.44 | 2.94 | - |
16/01/68
|
1.28 | 1.28 unread messages | 0.00 | 1.31 | 1.28 | 125,500 | 8.25 | 3.00 | - |
15/01/68
|
1.24 | 1.28 unread messages | +0.04 | 1.28 | 1.24 | 39,300 | 8.25 | 3.00 | - |
14/01/68
|
1.26 | 1.24 unread messages | -0.02 | 1.29 | 1.24 | 518,100 | 7.99 | 3.10 | - |
13/01/68
|
1.29 | 1.26 unread messages | -0.04 | 1.29 | 1.23 | 732,300 | 8.12 | 3.05 | - |
10/01/68
|
1.28 | 1.30 unread messages | +0.03 | 1.30 | 1.26 | 142,500 | 8.38 | 2.96 | - |
09/01/68
|
1.29 | 1.27 unread messages | -0.03 | 1.32 | 1.27 | 1,037,000 | 8.18 | 3.03 | - |
08/01/68
|
1.33 | 1.30 unread messages | -0.03 | 1.34 | 1.30 | 157,800 | 8.38 | 2.96 | - |
07/01/68
|
1.33 | 1.33 unread messages | +0.01 | 1.34 | 1.31 | 115,100 | 8.57 | 2.89 | - |
06/01/68
|
1.35 | 1.32 unread messages | 0.00 | 1.35 | 1.28 | 236,600 | 8.51 | 2.91 | - |
03/01/68
|
1.33 | 1.32 unread messages | 0.00 | 1.35 | 1.30 | 33,400 | 8.51 | 2.91 | - |
02/01/68
|
1.37 | 1.32 unread messages | -0.03 | 1.37 | 1.29 | 272,200 | 8.51 | 2.91 | - |