ราคาหุ้นย้อนหลัง PREB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.70 | 3.76 unread messages | +0.06 | 3.78 | 3.68 | 121,400 | 8.75 | 5.32 | - |
28/04/68
|
3.70 | 3.70 unread messages | 0.00 | 3.72 | 3.66 | 103,800 | 8.61 | 5.41 | - |
25/04/68
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.70 | 255,700 | 8.61 | 5.41 | - |
24/04/68
|
3.68 | 3.70 unread messages | +0.04 | 3.70 | 3.66 | 52,200 | 8.61 | 5.41 | - |
23/04/68
|
3.68 | 3.66 unread messages | -0.02 | 3.68 | 3.66 | 16,800 | 8.51 | 5.46 | - |
22/04/68
|
3.62 | 3.68 unread messages | +0.02 | 3.68 | 3.60 | 14,500 | 8.56 | 5.43 | - |
21/04/68
|
3.64 | 3.66 unread messages | +0.02 | 3.66 | 3.60 | 15,100 | 8.51 | 5.46 | - |
18/04/68
|
3.60 | 3.64 unread messages | -0.02 | 3.70 | 3.60 | 14,200 | 8.47 | 5.49 | - |
17/04/68
|
3.66 | 3.66 unread messages | 0.00 | 3.68 | 3.62 | 36,700 | 8.51 | 5.46 | - |
16/04/68
|
3.70 | 3.66 unread messages | -0.04 | 3.70 | 3.60 | 162,400 | 8.51 | 5.46 | - |
11/04/68
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.58 | 14,900 | 8.61 | 5.41 | - |
10/04/68
|
3.66 | 3.70 unread messages | 0.00 | 3.70 | 3.64 | 224,500 | 8.61 | 5.41 | - |
09/04/68
|
3.68 | 3.70 unread messages | 0.00 | 3.70 | 3.58 | 664,700 | 8.61 | 5.41 | - |
08/04/68
|
3.50 | 3.70 unread messages | -0.10 | 3.72 | 3.50 | 49,100 | 8.61 | 5.41 | - |
04/04/68
|
3.76 | 3.80 unread messages | 0.00 | 3.80 | 3.68 | 95,400 | 8.84 | 5.26 | - |
03/04/68
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.78 | 2,700 | 8.84 | 5.26 | - |
02/04/68
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.74 | 3,000 | 8.84 | 5.26 | - |
01/04/68
|
3.72 | 3.80 unread messages | +0.02 | 3.84 | 3.72 | 14,300 | 8.84 | 5.26 | - |
31/03/68
|
3.80 | 3.78 unread messages | +0.02 | 3.80 | 3.72 | 39,600 | 8.79 | 5.29 | - |
28/03/68
|
3.80 | 3.76 unread messages | -0.06 | 3.84 | 3.76 | 98,300 | 8.75 | 5.32 | - |
27/03/68
|
3.82 | 3.82 unread messages | +0.02 | 3.82 | 3.78 | 42,700 | 8.89 | 5.24 | - |
26/03/68
|
3.82 | 3.80 unread messages | 0.00 | 3.82 | 3.78 | 75,600 | 8.84 | 5.26 | - |
25/03/68
|
3.78 | 3.80 unread messages | +0.02 | 3.80 | 3.74 | 43,100 | 8.84 | 5.26 | - |
24/03/68
|
3.74 | 3.78 unread messages | +0.08 | 3.78 | 3.72 | 26,700 | 8.79 | 5.29 | - |
21/03/68
|
3.68 | 3.70 unread messages | 0.00 | 3.74 | 3.68 | 49,800 | 8.61 | 5.41 | - |
20/03/68
|
3.66 | 3.70 unread messages | +0.04 | 3.76 | 3.66 | 101,900 | 8.61 | 5.41 | - |
19/03/68
|
3.66 | 3.66 unread messages | +0.02 | 3.66 | 3.62 | 45,100 | 8.51 | 5.46 | - |
18/03/68
|
3.64 | 3.64 unread messages | -0.02 | 3.66 | 3.62 | 28,800 | 8.47 | 5.49 | - |
17/03/68
|
3.74 | 3.66 unread messages | -0.12 | 3.74 | 3.64 | 174,600 | 8.51 | 5.46 | - |
14/03/68
|
3.80 | 3.78 unread messages | 0.00 | 3.80 | 3.70 | 33,700 | 8.79 | 5.29 | - |
13/03/68
|
3.78 | 3.78 unread messages | 0.00 | 3.80 | 3.74 | 50,900 | 8.79 | 5.29 | - |
12/03/68
|
3.80 | 3.78 unread messages | -0.02 | 3.80 | 3.74 | 25,600 | 8.79 | 5.29 | - |
11/03/68
|
3.78 | 3.80 unread messages | 0.00 | 3.80 | 3.72 | 52,600 | 8.84 | 5.26 | - |
10/03/68
|
3.84 | 3.80 unread messages | -0.04 | 3.86 | 3.78 | 38,100 | 8.84 | 5.26 | - |
07/03/68
|
3.80 | 3.84 unread messages | +0.02 | 3.84 | 3.80 | 52,500 | 8.93 | 5.21 | - |
06/03/68
|
3.84 | 3.82 unread messages | -0.06 | 3.84 | 3.76 | 346,800 | 8.89 | 5.24 | - |
05/03/68
|
3.88 | 3.88 unread messages | +0.08 | 3.90 | 3.78 | 39,300 | 9.03 | 5.15 | - |
04/03/68
|
3.88 | 3.80 unread messages | -0.12 | 3.90 | 3.80 | 70,300 | 8.84 | 5.26 | - |
03/03/68
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.90 | 25,000 | 9.12 | 5.10 | - |
28/02/68
|
3.94 | 3.92 unread messages | -0.06 | 3.94 | 3.88 | 123,900 | 9.12 | 5.10 | - |
27/02/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 52,500 | 9.26 | 5.03 | - |
26/02/68
|
3.90 | 3.98 unread messages | +0.10 | 4.00 | 3.90 | 36,200 | 9.26 | 5.03 | - |
25/02/68
|
3.96 | 3.88 unread messages | -0.10 | 3.96 | 3.88 | 117,800 | 9.03 | 5.15 | - |
24/02/68
|
4.04 | 3.98 unread messages | -0.08 | 4.06 | 3.96 | 90,300 | 9.26 | 5.03 | - |
21/02/68
|
4.10 | 4.06 unread messages | -0.04 | 4.10 | 4.00 | 98,600 | 9.44 | 9.85 | - |
20/02/68
|
4.08 | 4.10 unread messages | -0.02 | 4.16 | 4.06 | 33,800 | 9.08 | 9.76 | - |
19/02/68
|
4.12 | 4.12 unread messages | +0.04 | 4.14 | 4.06 | 27,500 | 9.12 | 9.71 | - |
18/02/68
|
4.06 | 4.08 unread messages | -0.02 | 4.12 | 4.02 | 63,500 | 9.03 | 9.80 | - |
17/02/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.06 | 17,300 | 9.08 | 9.76 | - |
14/02/68
|
4.12 | 4.10 unread messages | +0.04 | 4.18 | 4.02 | 33,100 | 9.08 | 9.76 | - |
13/02/68
|
4.04 | 4.06 unread messages | +0.02 | 4.14 | 4.04 | 28,300 | 8.99 | 9.85 | - |
11/02/68
|
4.04 | 4.04 unread messages | -0.06 | 4.10 | 4.00 | 83,400 | 8.94 | 9.90 | - |
10/02/68
|
4.06 | 4.10 unread messages | -0.04 | 4.14 | 4.00 | 96,400 | 9.08 | 9.76 | - |
07/02/68
|
4.04 | 4.14 unread messages | +0.06 | 4.18 | 4.04 | 16,600 | 9.17 | 9.66 | - |
06/02/68
|
4.18 | 4.08 unread messages | -0.14 | 4.24 | 4.04 | 70,700 | 9.03 | 9.80 | - |
05/02/68
|
4.22 | 4.22 unread messages | +0.02 | 4.22 | 4.18 | 26,900 | 9.34 | 9.48 | - |
04/02/68
|
4.22 | 4.20 unread messages | 0.00 | 4.22 | 4.16 | 56,900 | 9.30 | 9.52 | - |
03/02/68
|
4.26 | 4.20 unread messages | -0.08 | 4.26 | 4.18 | 38,100 | 9.30 | 9.52 | - |
31/01/68
|
4.28 | 4.28 unread messages | +0.04 | 4.28 | 4.16 | 77,100 | 9.48 | 9.35 | - |
30/01/68
|
4.28 | 4.24 unread messages | 0.00 | 4.28 | 4.24 | 4,100 | 9.39 | 9.43 | - |
29/01/68
|
4.26 | 4.24 unread messages | -0.06 | 4.26 | 4.12 | 51,100 | 9.39 | 9.43 | - |
28/01/68
|
4.26 | 4.30 unread messages | +0.04 | 4.30 | 4.24 | 14,100 | 9.52 | 9.30 | - |
27/01/68
|
4.30 | 4.26 unread messages | -0.02 | 4.30 | 4.26 | 31,200 | 9.43 | 9.39 | - |
24/01/68
|
4.26 | 4.28 unread messages | +0.02 | 4.28 | 4.26 | 36,800 | 9.48 | 9.35 | - |
23/01/68
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.26 | 18,100 | 9.43 | 9.39 | - |
22/01/68
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.20 | 6,500 | 9.43 | 9.39 | - |
21/01/68
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.26 | 1,300 | 9.43 | 9.39 | - |
20/01/68
|
4.26 | 4.26 unread messages | +0.02 | 4.26 | 4.20 | 7,600 | 9.43 | 9.39 | - |
17/01/68
|
4.24 | 4.24 unread messages | +0.02 | 4.24 | 4.24 | 800 | 9.39 | 9.43 | - |
16/01/68
|
4.20 | 4.22 unread messages | 0.00 | 4.22 | 4.20 | 6,200 | 9.34 | 9.48 | - |
15/01/68
|
4.24 | 4.22 unread messages | -0.02 | 4.24 | 4.12 | 47,000 | 9.34 | 9.48 | - |
14/01/68
|
4.24 | 4.24 unread messages | -0.02 | 4.26 | 4.24 | 5,700 | 9.39 | 9.43 | - |
13/01/68
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.24 | 14,100 | 9.43 | 9.39 | - |
10/01/68
|
4.24 | 4.26 unread messages | -0.02 | 4.28 | 4.24 | 11,800 | 9.43 | 9.39 | - |
09/01/68
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.28 | 5,600 | 9.48 | 9.35 | - |
08/01/68
|
4.26 | 4.30 unread messages | 0.00 | 4.30 | 4.24 | 24,900 | 9.52 | 9.30 | - |
07/01/68
|
4.26 | 4.30 unread messages | +0.06 | 4.36 | 4.26 | 32,900 | 9.52 | 9.30 | - |
06/01/68
|
4.28 | 4.24 unread messages | -0.04 | 4.28 | 4.24 | 31,900 | 9.39 | 9.43 | - |
03/01/68
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 49,200 | 9.48 | 9.35 | - |
02/01/68
|
4.34 | 4.28 unread messages | -0.06 | 4.34 | 4.24 | 64,100 | 9.48 | 9.35 | - |