ราคาหุ้นย้อนหลัง PRI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.45 | 5.45 unread messages | -0.15 | 5.45 | 5.40 | 33,400 | 6.82 | 6.88 | - |
28/04/68
|
5.50 | 5.60 unread messages | +0.15 | 5.60 | 5.35 | 27,400 | 7.00 | 6.70 | - |
25/04/68
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.45 | 31,300 | 6.82 | 6.88 | - |
24/04/68
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.35 | 35,800 | 6.88 | 6.82 | - |
23/04/68
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.40 | 40,900 | 6.88 | 6.82 | - |
22/04/68
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.30 | 13,800 | 6.82 | 6.88 | - |
21/04/68
|
5.45 | 5.35 unread messages | -0.25 | 5.45 | 5.35 | 32,800 | 6.69 | 7.01 | - |
18/04/68
|
5.40 | 5.60 unread messages | 0.00 | 5.65 | 5.40 | 90,600 | 7.00 | 6.70 | - |
17/04/68
|
5.20 | 5.60 unread messages | +0.40 | 5.60 | 5.20 | 103,700 | 7.00 | 6.70 | - |
16/04/68
|
5.05 | 5.20 unread messages | 0.00 | 5.30 | 5.05 | 30,600 | 6.50 | 7.21 | - |
11/04/68
|
5.25 | 5.20 unread messages | -0.10 | 5.25 | 5.05 | 38,600 | 6.50 | 7.21 | - |
10/04/68
|
5.30 | 5.30 unread messages | +0.20 | 5.40 | 5.20 | 224,800 | 6.63 | 7.08 | - |
09/04/68
|
5.10 | 5.10 unread messages | 0.00 | 5.20 | 4.70 | 326,000 | 6.38 | 7.35 | - |
08/04/68
|
5.50 | 5.10 unread messages | -0.40 | 5.50 | 4.90 | 228,500 | 6.38 | 7.35 | - |
04/04/68
|
5.80 | 5.50 unread messages | -0.30 | 5.80 | 5.30 | 60,800 | 6.88 | 6.82 | - |
03/04/68
|
5.85 | 5.80 unread messages | -0.10 | 5.85 | 5.70 | 40,700 | 7.25 | 6.47 | - |
02/04/68
|
5.90 | 5.90 unread messages | -0.05 | 5.95 | 5.80 | 56,900 | 7.38 | 6.36 | - |
01/04/68
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.90 | 98,900 | 7.44 | 6.30 | - |
31/03/68
|
5.80 | 6.00 unread messages | -0.20 | 6.00 | 5.65 | 183,300 | 7.50 | 6.25 | - |
28/03/68
|
6.30 | 6.20 unread messages | -0.15 | 6.35 | 6.20 | 92,700 | 7.75 | 6.05 | - |
27/03/68
|
6.45 | 6.35 unread messages | -0.20 | 6.55 | 6.25 | 83,600 | 7.94 | 5.91 | - |
26/03/68
|
6.30 | 6.55 unread messages | +0.25 | 6.65 | 6.25 | 204,100 | 8.19 | 5.73 | - |
25/03/68
|
6.20 | 6.30 unread messages | +0.05 | 6.30 | 6.10 | 238,300 | 7.88 | 5.95 | - |
24/03/68
|
5.90 | 6.25 unread messages | +0.35 | 6.30 | 5.90 | 281,700 | 7.82 | 6.00 | - |
21/03/68
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.70 | 97,700 | 7.38 | 6.36 | - |
20/03/68
|
5.70 | 5.90 unread messages | +0.20 | 6.00 | 5.65 | 283,200 | 7.38 | 6.36 | - |
19/03/68
|
5.30 | 5.70 unread messages | +0.40 | 5.75 | 5.30 | 296,400 | 7.13 | 6.58 | - |
18/03/68
|
5.30 | 5.30 unread messages | -0.15 | 5.35 | 5.15 | 178,800 | 6.63 | 7.08 | - |
17/03/68
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.30 | 57,300 | 6.82 | 6.88 | - |
14/03/68
|
5.20 | 5.40 unread messages | +0.15 | 5.40 | 5.20 | 181,600 | 6.75 | 6.94 | - |
13/03/68
|
5.30 | 5.25 unread messages | -0.05 | 5.45 | 5.25 | 60,700 | 6.57 | 7.14 | - |
12/03/68
|
5.55 | 5.30 unread messages | -0.25 | 5.55 | 5.30 | 173,000 | 6.63 | 7.08 | - |
11/03/68
|
5.25 | 5.55 unread messages | +0.30 | 5.55 | 5.25 | 252,900 | 6.94 | 6.76 | - |
10/03/68
|
5.30 | 5.25 unread messages | 0.00 | 5.35 | 5.20 | 185,700 | 6.57 | 7.14 | - |
07/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.15 | 199,800 | 6.57 | 7.14 | - |
06/03/68
|
5.35 | 5.25 unread messages | -0.15 | 5.55 | 5.20 | 475,100 | 6.57 | 7.14 | - |
05/03/68
|
4.96 | 5.40 unread messages | +0.44 | 5.40 | 4.92 | 893,900 | 6.75 | 6.94 | - |
04/03/68
|
4.80 | 4.96 unread messages | +0.14 | 5.15 | 4.58 | 984,800 | 6.20 | 7.56 | - |
03/03/68
|
5.00 | 4.82 unread messages | -0.18 | 5.20 | 4.82 | 1,387,600 | 6.03 | 7.78 | - |
28/02/68
|
6.05 | 5.00 unread messages | -2.20 | 6.20 | 5.00 | 4,836,400 | 6.25 | 7.50 | - |
27/02/68
|
7.30 | 7.20 unread messages | -0.20 | 7.40 | 7.00 | 253,800 | 7.56 | 19.80 | - |
26/02/68
|
7.05 | 7.40 unread messages | +0.20 | 7.40 | 7.05 | 88,000 | 7.77 | 19.26 | - |
25/02/68
|
7.20 | 7.20 unread messages | -0.10 | 7.25 | 6.95 | 183,000 | 7.56 | 19.80 | - |
24/02/68
|
7.40 | 7.30 unread messages | -0.15 | 7.40 | 7.25 | 47,400 | 7.67 | 19.52 | - |
21/02/68
|
7.35 | 7.45 unread messages | +0.10 | 7.50 | 7.25 | 81,600 | 7.83 | 19.13 | - |
20/02/68
|
7.55 | 7.35 unread messages | -0.15 | 7.60 | 7.15 | 214,300 | 7.72 | 19.39 | - |
19/02/68
|
7.35 | 7.50 unread messages | +0.25 | 7.55 | 7.25 | 262,900 | 7.88 | 19.00 | - |
18/02/68
|
7.00 | 7.25 unread messages | +0.25 | 7.30 | 7.00 | 245,400 | 7.62 | 19.66 | - |
17/02/68
|
6.50 | 7.00 unread messages | +0.30 | 7.05 | 6.50 | 500,800 | 7.35 | 20.36 | - |
14/02/68
|
7.00 | 6.70 unread messages | -0.10 | 7.00 | 6.55 | 446,000 | 7.04 | 21.27 | - |
13/02/68
|
7.15 | 6.80 unread messages | -0.30 | 7.30 | 6.75 | 335,300 | 7.14 | 20.96 | - |
11/02/68
|
7.00 | 7.10 unread messages | +0.05 | 7.10 | 6.85 | 170,100 | 7.46 | 20.07 | - |
10/02/68
|
7.05 | 7.05 unread messages | 0.00 | 7.10 | 6.90 | 243,100 | 7.41 | 20.22 | - |
07/02/68
|
6.95 | 7.05 unread messages | +0.05 | 7.10 | 6.85 | 412,800 | 7.41 | 20.22 | - |
06/02/68
|
7.45 | 7.00 unread messages | -0.35 | 7.45 | 6.90 | 570,200 | 7.35 | 20.36 | - |
05/02/68
|
7.55 | 7.35 unread messages | -0.25 | 7.60 | 7.20 | 424,000 | 7.72 | 19.39 | - |
04/02/68
|
7.80 | 7.60 unread messages | -0.15 | 7.80 | 7.55 | 207,900 | 7.98 | 18.75 | - |
03/02/68
|
7.60 | 7.75 unread messages | 0.00 | 7.80 | 7.35 | 352,900 | 8.14 | 18.39 | - |
31/01/68
|
7.95 | 7.75 unread messages | -0.25 | 8.00 | 7.70 | 213,500 | 8.14 | 18.39 | - |
30/01/68
|
8.05 | 8.00 unread messages | -0.05 | 8.10 | 7.90 | 153,700 | 8.40 | 17.82 | - |
29/01/68
|
8.00 | 8.05 unread messages | +0.05 | 8.15 | 8.00 | 177,300 | 8.46 | 17.70 | - |
28/01/68
|
7.90 | 8.00 unread messages | 0.00 | 8.10 | 7.85 | 132,300 | 8.40 | 17.82 | - |
27/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.25 | 8.00 | 344,300 | 8.40 | 17.82 | - |
24/01/68
|
7.95 | 8.00 unread messages | +0.05 | 8.05 | 7.95 | 237,900 | 8.40 | 17.82 | - |
23/01/68
|
8.00 | 7.95 unread messages | -0.05 | 8.05 | 7.95 | 218,900 | 8.35 | 17.93 | - |
22/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.20 | 8.00 | 205,600 | 8.40 | 17.82 | - |
21/01/68
|
8.00 | 8.00 unread messages | +0.05 | 8.05 | 7.90 | 404,500 | 8.40 | 17.82 | - |
20/01/68
|
8.05 | 7.95 unread messages | 0.00 | 8.10 | 7.95 | 303,500 | 8.35 | 17.93 | - |
17/01/68
|
7.95 | 7.95 unread messages | 0.00 | 8.20 | 7.90 | 295,000 | 8.35 | 17.93 | - |
16/01/68
|
8.00 | 7.95 unread messages | -0.05 | 8.05 | 7.85 | 159,500 | 8.35 | 17.93 | - |
15/01/68
|
7.65 | 8.00 unread messages | +0.35 | 8.05 | 7.65 | 353,800 | 8.40 | 17.82 | - |
14/01/68
|
7.55 | 7.65 unread messages | +0.05 | 7.80 | 7.50 | 380,700 | 8.04 | 18.63 | - |
13/01/68
|
7.60 | 7.60 unread messages | -0.05 | 7.75 | 7.50 | 259,200 | 7.98 | 18.75 | - |
10/01/68
|
7.45 | 7.65 unread messages | +0.05 | 7.65 | 7.45 | 343,400 | 8.04 | 18.63 | - |
09/01/68
|
7.95 | 7.60 unread messages | -0.30 | 8.00 | 7.45 | 1,132,900 | 7.98 | 18.75 | - |
08/01/68
|
8.00 | 7.90 unread messages | -0.10 | 8.10 | 7.90 | 589,200 | 8.30 | 18.04 | - |
07/01/68
|
7.95 | 8.00 unread messages | 0.00 | 8.10 | 7.90 | 421,500 | 8.40 | 17.82 | - |
06/01/68
|
8.15 | 8.00 unread messages | -0.15 | 8.15 | 7.95 | 265,500 | 8.40 | 17.82 | - |
03/01/68
|
8.10 | 8.15 unread messages | +0.10 | 8.20 | 8.05 | 144,800 | 8.56 | 17.49 | - |
02/01/68
|
8.25 | 8.05 unread messages | -0.15 | 8.25 | 8.05 | 97,300 | 8.46 | 17.70 | - |