ราคาหุ้นย้อนหลัง PRECHA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.30 | 0.31 unread messages | +0.02 | 0.32 | 0.29 | 19,200 | -100.00 | 0.00 | - |
10/04/68
|
0.32 | 0.29 unread messages | -0.03 | 0.32 | 0.28 | 208,600 | -100.00 | 0.00 | - |
09/04/68
|
0.34 | 0.32 unread messages | 0.00 | 0.34 | 0.28 | 121,800 | -100.00 | 0.00 | - |
08/04/68
|
0.33 | 0.32 unread messages | -0.03 | 0.39 | 0.32 | 37,400 | -100.00 | 0.00 | - |
04/04/68
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.31 | 110,100 | -100.00 | 0.00 | - |
03/04/68
|
0.34 | 0.35 unread messages | 0.00 | 0.38 | 0.31 | 109,000 | -100.00 | 0.00 | - |
02/04/68
|
0.36 | 0.35 unread messages | -0.03 | 0.37 | 0.34 | 127,200 | -100.00 | 0.00 | - |
01/04/68
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.35 | 50,100 | -100.00 | 0.00 | - |
31/03/68
|
0.37 | 0.39 unread messages | -0.01 | 0.39 | 0.35 | 9,000 | -100.00 | 0.00 | - |
28/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 2,500 | -100.00 | 0.00 | - |
27/03/68
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.38 | 23,200 | -100.00 | 0.00 | - |
26/03/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 39,800 | -100.00 | 0.00 | - |
25/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.35 | 63,500 | -100.00 | 0.00 | - |
24/03/68
|
0.39 | 0.40 unread messages | +0.02 | 0.42 | 0.39 | 3,800 | -100.00 | 0.00 | - |
21/03/68
|
0.40 | 0.38 unread messages | -0.03 | 0.40 | 0.33 | 66,100 | -100.00 | 0.00 | - |
20/03/68
|
0.39 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 96,200 | -100.00 | 0.00 | - |
19/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 6,700 | -100.00 | 0.00 | - |
18/03/68
|
0.39 | 0.41 unread messages | +0.01 | 0.41 | 0.38 | 9,900 | -100.00 | 0.00 | - |
17/03/68
|
0.40 | 0.40 unread messages | -0.01 | 0.40 | 0.36 | 23,800 | -100.00 | 0.00 | - |
14/03/68
|
0.39 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 57,800 | -100.00 | 0.00 | - |
13/03/68
|
0.39 | 0.41 unread messages | +0.01 | 0.41 | 0.38 | 12,200 | -100.00 | 0.00 | - |
12/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.42 | 0.38 | 56,200 | -100.00 | 0.00 | - |
11/03/68
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.37 | 224,500 | -100.00 | 0.00 | - |
10/03/68
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.35 | 250,700 | -100.00 | 0.00 | - |
07/03/68
|
0.34 | 0.39 unread messages | +0.05 | 0.41 | 0.34 | 1,050,900 | -100.00 | 0.00 | - |
06/03/68
|
0.41 | 0.34 unread messages | -0.08 | 0.44 | 0.32 | 1,209,100 | -100.00 | 0.00 | - |
05/03/68
|
0.47 | 0.42 unread messages | -0.13 | 0.48 | 0.39 | 1,235,400 | -100.00 | 0.00 | - |
04/03/68
|
0.61 | 0.55 unread messages | -0.09 | 0.63 | 0.55 | 126,200 | -100.00 | 0.00 | - |
03/03/68
|
0.78 | 0.64 unread messages | -0.15 | 0.78 | 0.61 | 8,900 | -100.00 | 0.00 | - |
28/02/68
|
0.78 | 0.79 unread messages | +0.01 | 0.80 | 0.72 | 33,200 | -100.00 | 0.00 | - |
27/02/68
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 4,000 | -100.00 | 0.00 | - |
26/02/68
|
0.80 | 0.80 unread messages | -0.03 | 0.80 | 0.80 | 2,000 | -100.00 | 0.00 | - |
25/02/68
|
0.83 | 0.83 unread messages | 0.00 | 0.83 | 0.75 | 1,000 | -100.00 | 0.00 | - |
24/02/68
|
0.83 | 0.83 unread messages | 0.00 | 0.83 | 0.78 | 6,000 | -100.00 | 0.00 | - |
21/02/68
|
0.85 | 0.83 unread messages | -0.02 | 0.85 | 0.83 | 4,200 | -100.00 | 0.00 | - |
20/02/68
|
0.90 | 0.85 unread messages | +0.02 | 0.90 | 0.83 | 16,100 | -100.00 | 0.00 | - |
19/02/68
|
0.88 | 0.83 unread messages | +0.03 | 0.88 | 0.81 | 24,500 | -100.00 | 0.00 | - |
18/02/68
|
0.81 | 0.80 unread messages | +0.01 | 0.86 | 0.80 | 8,600 | -100.00 | 0.00 | - |
17/02/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.78 | 14,200 | -100.00 | 0.00 | - |
14/02/68
|
0.78 | 0.78 unread messages | +0.01 | 0.79 | 0.78 | 5,100 | -100.00 | 0.00 | - |
13/02/68
|
0.83 | 0.77 unread messages | -0.03 | 0.90 | 0.77 | 29,800 | -100.00 | 0.00 | - |
11/02/68
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.79 | 1,300 | -100.00 | 0.00 | - |
10/02/68
|
0.77 | 0.79 unread messages | +0.02 | 0.80 | 0.77 | 13,500 | -100.00 | 0.00 | - |
07/02/68
|
0.75 | 0.77 unread messages | +0.02 | 0.78 | 0.74 | 72,300 | -100.00 | 0.00 | - |
06/02/68
|
0.80 | 0.75 unread messages | -0.05 | 0.88 | 0.74 | 43,600 | -100.00 | 0.00 | - |
05/02/68
|
0.83 | 0.80 unread messages | -0.05 | 0.83 | 0.80 | 71,800 | -100.00 | 0.00 | - |
04/02/68
|
0.85 | 0.85 unread messages | +0.01 | 0.85 | 0.85 | 8,800 | -100.00 | 0.00 | - |
03/02/68
|
0.83 | 0.84 unread messages | -0.07 | 0.91 | 0.82 | 4,000 | -100.00 | 0.00 | - |
31/01/68
|
0.87 | 0.91 unread messages | +0.03 | 0.93 | 0.86 | 16,000 | -100.00 | 0.00 | - |
30/01/68
|
0.90 | 0.88 unread messages | -0.02 | 0.93 | 0.88 | 15,200 | -100.00 | 0.00 | - |
29/01/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.90 | 10,600 | -100.00 | 0.00 | - |
28/01/68
|
0.92 | 0.90 unread messages | -0.08 | 0.92 | 0.90 | 32,700 | -100.00 | 0.00 | - |
27/01/68
|
0.94 | 0.98 unread messages | +0.04 | 0.98 | 0.94 | 300 | -100.00 | 0.00 | - |
24/01/68
|
0.92 | 0.94 unread messages | +0.04 | 0.98 | 0.92 | 250,200 | -100.00 | 0.00 | - |
23/01/68
|
0.93 | 0.90 unread messages | +0.04 | 0.97 | 0.87 | 263,100 | -100.00 | 0.00 | - |
22/01/68
|
0.85 | 0.86 unread messages | +0.01 | 0.87 | 0.84 | 10,900 | -100.00 | 0.00 | - |
21/01/68
|
0.85 | 0.85 unread messages | 0.00 | 0.87 | 0.83 | 87,200 | -100.00 | 0.00 | - |
20/01/68
|
0.96 | 0.85 unread messages | -0.02 | 0.96 | 0.83 | 62,900 | -100.00 | 0.00 | - |
17/01/68
|
0.87 | 0.87 unread messages | -0.03 | 0.90 | 0.86 | 139,000 | -100.00 | 0.00 | - |
16/01/68
|
0.91 | 0.90 unread messages | -0.02 | 0.92 | 0.90 | 4,100 | -100.00 | 0.00 | - |
15/01/68
|
0.95 | 0.92 unread messages | -0.04 | 0.95 | 0.90 | 49,000 | -100.00 | 0.00 | - |
14/01/68
|
0.95 | 0.96 unread messages | -0.03 | 1.00 | 0.95 | 3,800 | -100.00 | 0.00 | - |
13/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 200 | -100.00 | 0.00 | - |
10/01/68
|
0.97 | 0.99 unread messages | +0.03 | 0.99 | 0.97 | 5,500 | -100.00 | 0.00 | - |
09/01/68
|
0.98 | 0.96 unread messages | -0.03 | 0.98 | 0.96 | 6,200 | -100.00 | 0.00 | - |
08/01/68
|
0.99 | 0.99 unread messages | -0.01 | 0.99 | 0.99 | 54,500 | -100.00 | 0.00 | - |
07/01/68
|
1.00 | 1.00 unread messages | +0.01 | 1.02 | 0.98 | 16,700 | -100.00 | 0.00 | - |
06/01/68
|
1.00 | 0.99 unread messages | -0.02 | 1.00 | 0.99 | 5,700 | -100.00 | 0.00 | - |
03/01/68
|
0.98 | 1.01 unread messages | 0.00 | 1.02 | 0.98 | 8,700 | -100.00 | 0.00 | - |
02/01/68
|
0.98 | 1.01 unread messages | +0.02 | 1.06 | 0.98 | 25,100 | -100.00 | 0.00 | - |