ราคาหุ้นย้อนหลัง PRECHA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.44 | 0.43 unread messages | -0.02 | 0.45 | 0.41 | 75,100 | -100.00 | 0.00 | - |
29/04/69
|
0.46 | 0.45 unread messages | -0.02 | 0.47 | 0.43 | 22,400 | -100.00 | 0.00 | - |
28/04/69
|
0.46 | 0.47 unread messages | +0.04 | 0.47 | 0.46 | 12,000 | -100.00 | 0.00 | - |
27/04/69
|
0.46 | 0.43 unread messages | -0.04 | 0.47 | 0.43 | 7,100 | -100.00 | 0.00 | - |
24/04/69
|
0.44 | 0.47 unread messages | +0.01 | 0.47 | 0.44 | 144,600 | -100.00 | 0.00 | - |
23/04/69
|
0.45 | 0.46 unread messages | -0.02 | 0.46 | 0.42 | 53,200 | -100.00 | 0.00 | - |
22/04/69
|
0.46 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 10,600 | -100.00 | 0.00 | - |
21/04/69
|
0.46 | 0.48 unread messages | -0.01 | 0.48 | 0.46 | 15,800 | -100.00 | 0.00 | - |
20/04/69
|
0.49 | 0.49 unread messages | +0.02 | 0.49 | 0.49 | 100 | -100.00 | 0.00 | - |
17/04/69
|
0.47 | 0.47 unread messages | -0.03 | 0.47 | 0.47 | 6,300 | -100.00 | 0.00 | - |
10/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
07/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
03/04/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 600 | -100.00 | 0.00 | - |
02/04/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 16,500 | -100.00 | 0.00 | - |
01/04/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 7,400 | -100.00 | 0.00 | - |
31/03/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 500 | -100.00 | 0.00 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/03/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 16,000 | -100.00 | 0.00 | - |
26/03/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.47 | 2,000 | -100.00 | 0.00 | - |
25/03/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 4,100 | -100.00 | 0.00 | - |
24/03/69
|
0.46 | 0.46 unread messages | -0.01 | 0.46 | 0.45 | 6,800 | -100.00 | 0.00 | - |
23/03/69
|
0.47 | 0.47 unread messages | -0.01 | 0.47 | 0.46 | 6,100 | -100.00 | 0.00 | - |
20/03/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.44 | 79,100 | -100.00 | 0.00 | - |
19/03/69
|
0.47 | 0.48 unread messages | -0.02 | 0.48 | 0.45 | 83,000 | -100.00 | 0.00 | - |
18/03/69
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 21,500 | -100.00 | 0.00 | - |
17/03/69
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 200 | -100.00 | 0.00 | - |
16/03/69
|
0.49 | 0.50 unread messages | +0.03 | 0.50 | 0.49 | 159,800 | -100.00 | 0.00 | - |
13/03/69
|
0.47 | 0.47 unread messages | -0.03 | 0.47 | 0.47 | 100 | -100.00 | 0.00 | - |
12/03/69
|
0.50 | 0.50 unread messages | +0.02 | 0.50 | 0.50 | 2,000 | -100.00 | 0.00 | - |
11/03/69
|
0.50 | 0.48 unread messages | +0.01 | 0.50 | 0.48 | 3,800 | -100.00 | 0.00 | - |
10/03/69
|
0.49 | 0.47 unread messages | 0.00 | 0.49 | 0.45 | 29,700 | -100.00 | 0.00 | - |
09/03/69
|
0.45 | 0.47 unread messages | -0.01 | 0.50 | 0.45 | 57,500 | -100.00 | 0.00 | - |
06/03/69
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 8,300 | -100.00 | 0.00 | - |
05/03/69
|
0.48 | 0.47 unread messages | -0.03 | 0.48 | 0.47 | 4,100 | -100.00 | 0.00 | - |
04/03/69
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 400 | -100.00 | 0.00 | - |
02/03/69
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 21,700 | -100.00 | 0.00 | - |
27/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 100 | -100.00 | 0.00 | - |
26/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 12,000 | -100.00 | 0.00 | - |
25/02/69
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 111,200 | -100.00 | 0.00 | - |
24/02/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 65,200 | -100.00 | 0.00 | - |
23/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 50,800 | -100.00 | 0.00 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
19/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 103,400 | -100.00 | 0.00 | - |
18/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 91,600 | -100.00 | 0.00 | - |
17/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.47 | 29,600 | -100.00 | 0.00 | - |
16/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
13/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 91,400 | -100.00 | 0.00 | - |
12/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 16,500 | -100.00 | 0.00 | - |
11/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 48,100 | -100.00 | 0.00 | - |
10/02/69
|
0.47 | 0.49 unread messages | 0.00 | 0.49 | 0.47 | 51,000 | -100.00 | 0.00 | - |
09/02/69
|
0.50 | 0.49 unread messages | +0.02 | 0.50 | 0.49 | 6,100 | -100.00 | 0.00 | - |
06/02/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 22,000 | -100.00 | 0.00 | - |
05/02/69
|
0.50 | 0.47 unread messages | -0.01 | 0.50 | 0.47 | 53,400 | -100.00 | 0.00 | - |
04/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.50 | 0.47 | 564,000 | -100.00 | 0.00 | - |
03/02/69
|
0.47 | 0.47 unread messages | -0.02 | 0.47 | 0.47 | 90,300 | -100.00 | 0.00 | - |
02/02/69
|
0.49 | 0.49 unread messages | +0.02 | 0.49 | 0.49 | 100 | -100.00 | 0.00 | - |
30/01/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 140,100 | -100.00 | 0.00 | - |
29/01/69
|
0.46 | 0.46 unread messages | +0.01 | 0.49 | 0.46 | 67,500 | -100.00 | 0.00 | - |
28/01/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 53,700 | -100.00 | 0.00 | - |
27/01/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.46 | 5,100 | -100.00 | 0.00 | - |
26/01/69
|
0.44 | 0.46 unread messages | 0.00 | 0.46 | 0.37 | 66,400 | -100.00 | 0.00 | - |
23/01/69
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 8,200 | -100.00 | 0.00 | - |
22/01/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 49,100 | -100.00 | 0.00 | - |
21/01/69
|
0.47 | 0.46 unread messages | 0.00 | 0.47 | 0.46 | 39,600 | -100.00 | 0.00 | - |
20/01/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.43 | 30,900 | -100.00 | 0.00 | - |
19/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
16/01/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.46 | 14,500 | -100.00 | 0.00 | - |
15/01/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.46 | 2,500 | -100.00 | 0.00 | - |
14/01/69
|
0.46 | 0.46 unread messages | -0.01 | 0.46 | 0.46 | 5,100 | -100.00 | 0.00 | - |
13/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.44 | 306,100 | -100.00 | 0.00 | - |
12/01/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.44 | 249,800 | -100.00 | 0.00 | - |
09/01/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 45,200 | -100.00 | 0.00 | - |
08/01/69
|
0.46 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 10,300 | -100.00 | 0.00 | - |
07/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.46 | 129,500 | -100.00 | 0.00 | - |
06/01/69
|
0.44 | 0.48 unread messages | +0.05 | 0.50 | 0.44 | 49,900 | -100.00 | 0.00 | - |
05/01/69
|
0.41 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 3,200 | -100.00 | 0.00 | - |