ราคาหุ้นย้อนหลัง PRM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.10 | 5.90 unread messages | -0.20 | 6.10 | 5.85 | 9,960,700 | 6.31 | 8.34 | - |
28/04/68
|
6.15 | 6.10 unread messages | 0.00 | 6.20 | 6.05 | 6,029,200 | 6.53 | 8.07 | - |
25/04/68
|
6.05 | 6.10 unread messages | +0.05 | 6.15 | 5.95 | 7,307,600 | 6.53 | 8.07 | - |
24/04/68
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 5.85 | 6,927,900 | 6.48 | 8.13 | - |
23/04/68
|
5.90 | 6.00 unread messages | +0.05 | 6.05 | 5.85 | 6,412,500 | 6.43 | 8.20 | - |
22/04/68
|
5.80 | 5.95 unread messages | +0.15 | 6.00 | 5.70 | 7,048,300 | 6.37 | 8.27 | - |
21/04/68
|
5.85 | 5.80 unread messages | 0.00 | 6.00 | 5.75 | 9,310,200 | 6.21 | 8.48 | - |
18/04/68
|
5.60 | 5.80 unread messages | +0.15 | 5.85 | 5.60 | 7,249,900 | 6.21 | 8.48 | - |
17/04/68
|
5.55 | 5.65 unread messages | +0.05 | 5.70 | 5.45 | 7,904,900 | 6.05 | 8.71 | - |
16/04/68
|
5.40 | 5.60 unread messages | +0.20 | 5.60 | 5.35 | 9,028,800 | 6.00 | 8.78 | - |
11/04/68
|
5.80 | 5.40 unread messages | -0.45 | 5.80 | 5.40 | 13,071,500 | 5.78 | 9.11 | - |
10/04/68
|
5.65 | 5.85 unread messages | +0.45 | 5.85 | 5.50 | 15,175,000 | 6.27 | 8.41 | - |
09/04/68
|
5.20 | 5.40 unread messages | +0.15 | 5.40 | 5.10 | 10,417,700 | 5.79 | 9.11 | - |
08/04/68
|
5.30 | 5.25 unread messages | -0.45 | 5.45 | 5.10 | 11,944,500 | 5.63 | 9.35 | - |
04/04/68
|
5.80 | 5.70 unread messages | -0.10 | 5.80 | 5.60 | 12,646,400 | 6.12 | 8.61 | - |
03/04/68
|
5.65 | 5.80 unread messages | +0.10 | 5.85 | 5.60 | 14,820,100 | 6.23 | 8.46 | - |
02/04/68
|
6.40 | 5.70 unread messages | -0.70 | 6.40 | 5.45 | 114,784,900 | 6.15 | 8.57 | - |
01/04/68
|
6.55 | 6.40 unread messages | -0.15 | 6.60 | 6.40 | 33,278,700 | 6.92 | 7.62 | - |
31/03/68
|
6.45 | 6.55 unread messages | +0.10 | 6.60 | 6.40 | 3,403,800 | 7.08 | 7.44 | - |
28/03/68
|
6.55 | 6.45 unread messages | -0.10 | 6.60 | 6.45 | 2,571,700 | 6.98 | 7.55 | - |
27/03/68
|
6.60 | 6.55 unread messages | -0.10 | 6.65 | 6.50 | 9,056,200 | 7.09 | 7.43 | - |
26/03/68
|
6.65 | 6.65 unread messages | +0.05 | 6.75 | 6.60 | 8,129,500 | 7.20 | 7.32 | - |
25/03/68
|
6.65 | 6.60 unread messages | -0.10 | 6.70 | 6.55 | 7,713,600 | 7.15 | 7.37 | - |
24/03/68
|
6.65 | 6.70 unread messages | +0.05 | 6.80 | 6.55 | 11,659,600 | 7.26 | 7.25 | - |
21/03/68
|
6.80 | 6.65 unread messages | -0.10 | 6.80 | 6.65 | 10,083,200 | 7.22 | 7.29 | - |
20/03/68
|
6.80 | 6.75 unread messages | -0.05 | 6.90 | 6.75 | 10,937,500 | 7.35 | 7.17 | - |
19/03/68
|
6.80 | 6.80 unread messages | -0.10 | 6.85 | 6.75 | 10,637,400 | 7.40 | 7.12 | - |
18/03/68
|
6.90 | 6.90 unread messages | 0.00 | 6.95 | 6.80 | 10,233,700 | 7.52 | 7.01 | - |
17/03/68
|
6.90 | 6.90 unread messages | 0.00 | 7.00 | 6.85 | 20,672,900 | 7.53 | 7.00 | - |
14/03/68
|
6.80 | 6.90 unread messages | +0.10 | 6.90 | 6.70 | 10,758,800 | 7.54 | 6.99 | - |
13/03/68
|
6.65 | 6.80 unread messages | +0.20 | 6.80 | 6.55 | 7,961,000 | 7.44 | 7.08 | - |
12/03/68
|
6.80 | 6.60 unread messages | -0.20 | 6.90 | 6.50 | 12,082,400 | 7.24 | 7.28 | - |
11/03/68
|
7.00 | 6.80 unread messages | -0.30 | 7.00 | 6.75 | 10,243,200 | 7.46 | 7.06 | - |
10/03/68
|
7.05 | 7.10 unread messages | 0.00 | 7.10 | 6.70 | 20,018,500 | 7.79 | 6.76 | - |
07/03/68
|
7.10 | 7.10 unread messages | 0.00 | 7.10 | 7.00 | 2,564,800 | 7.79 | 6.76 | - |
06/03/68
|
7.15 | 7.10 unread messages | -0.05 | 7.20 | 7.05 | 4,866,300 | 7.79 | 6.76 | - |
05/03/68
|
7.45 | 7.15 unread messages | -0.30 | 7.50 | 7.10 | 14,158,400 | 7.85 | 6.71 | - |
04/03/68
|
7.40 | 7.45 unread messages | -0.05 | 7.55 | 7.40 | 4,767,200 | 8.18 | 6.44 | - |
03/03/68
|
7.55 | 7.50 unread messages | -0.05 | 7.60 | 7.35 | 6,838,200 | 8.23 | 6.40 | - |
28/02/68
|
7.55 | 7.55 unread messages | -0.05 | 7.60 | 7.45 | 5,749,300 | 8.29 | 6.36 | - |
27/02/68
|
7.65 | 7.60 unread messages | +0.05 | 7.75 | 7.60 | 9,122,900 | 8.34 | 6.32 | - |
26/02/68
|
7.40 | 7.55 unread messages | +0.25 | 7.65 | 7.30 | 4,532,800 | 7.32 | 5.04 | - |
25/02/68
|
7.40 | 7.30 unread messages | -0.20 | 7.50 | 7.25 | 8,201,000 | 7.08 | 5.21 | - |
24/02/68
|
7.55 | 7.50 unread messages | -0.05 | 7.55 | 7.40 | 2,751,400 | 7.27 | 5.08 | - |
21/02/68
|
7.55 | 7.55 unread messages | 0.00 | 7.70 | 7.50 | 2,678,900 | 7.32 | 5.04 | - |
20/02/68
|
7.50 | 7.55 unread messages | +0.10 | 7.60 | 7.40 | 6,235,200 | 7.32 | 5.04 | - |
19/02/68
|
7.60 | 7.45 unread messages | -0.15 | 7.65 | 7.40 | 5,120,200 | 7.22 | 5.11 | - |
18/02/68
|
7.55 | 7.60 unread messages | +0.10 | 7.75 | 7.45 | 3,029,000 | 7.37 | 5.01 | - |
17/02/68
|
7.55 | 7.50 unread messages | -0.10 | 7.60 | 7.45 | 6,008,200 | 7.27 | 5.08 | - |
14/02/68
|
7.55 | 7.60 unread messages | +0.05 | 7.60 | 7.45 | 3,510,200 | 7.37 | 5.01 | - |
13/02/68
|
7.65 | 7.55 unread messages | -0.20 | 7.65 | 7.45 | 4,979,400 | 7.32 | 5.04 | - |
11/02/68
|
7.65 | 7.75 unread messages | +0.10 | 7.80 | 7.60 | 5,548,800 | 7.51 | 4.91 | - |
10/02/68
|
7.50 | 7.65 unread messages | +0.15 | 7.70 | 7.40 | 6,699,500 | 7.42 | 4.98 | - |
07/02/68
|
7.20 | 7.50 unread messages | +0.25 | 7.50 | 7.15 | 7,903,300 | 7.27 | 5.08 | - |
06/02/68
|
7.15 | 7.25 unread messages | +0.15 | 7.35 | 7.05 | 5,616,500 | 7.03 | 5.25 | - |
05/02/68
|
7.20 | 7.10 unread messages | -0.10 | 7.20 | 7.00 | 17,055,100 | 6.88 | 5.36 | - |
04/02/68
|
7.35 | 7.20 unread messages | -0.15 | 7.40 | 7.00 | 26,221,600 | 6.98 | 5.29 | - |
03/02/68
|
7.20 | 7.35 unread messages | +0.05 | 7.40 | 7.10 | 15,449,300 | 7.12 | 5.18 | - |
31/01/68
|
7.30 | 7.30 unread messages | 0.00 | 7.60 | 7.15 | 12,322,200 | 7.08 | 5.21 | - |
30/01/68
|
7.25 | 7.30 unread messages | +0.05 | 7.30 | 7.15 | 3,658,400 | 7.08 | 5.21 | - |
29/01/68
|
7.25 | 7.25 unread messages | 0.00 | 7.30 | 7.20 | 3,050,700 | 7.03 | 5.25 | - |
28/01/68
|
7.20 | 7.25 unread messages | +0.05 | 7.30 | 7.10 | 6,308,600 | 7.03 | 5.25 | - |
27/01/68
|
7.25 | 7.20 unread messages | -0.15 | 7.35 | 7.20 | 11,606,200 | 6.98 | 5.29 | - |
24/01/68
|
7.35 | 7.35 unread messages | +0.05 | 7.40 | 7.20 | 10,082,200 | 7.12 | 5.18 | - |
23/01/68
|
7.30 | 7.30 unread messages | -0.10 | 7.45 | 7.25 | 17,680,600 | 7.08 | 5.21 | - |
22/01/68
|
7.75 | 7.40 unread messages | -0.35 | 7.75 | 7.30 | 20,898,700 | 7.17 | 5.14 | - |
21/01/68
|
7.90 | 7.75 unread messages | -0.10 | 7.90 | 7.65 | 10,279,400 | 7.51 | 4.91 | - |
20/01/68
|
8.00 | 7.85 unread messages | -0.15 | 8.15 | 7.85 | 3,807,100 | 7.61 | 4.85 | - |
17/01/68
|
8.15 | 8.00 unread messages | -0.20 | 8.15 | 7.75 | 11,995,000 | 7.75 | 4.76 | - |
16/01/68
|
8.40 | 8.20 unread messages | -0.20 | 8.45 | 8.15 | 6,901,100 | 7.95 | 4.64 | - |
15/01/68
|
8.55 | 8.40 unread messages | -0.15 | 8.60 | 8.25 | 26,817,300 | 8.14 | 4.53 | - |
14/01/68
|
8.55 | 8.55 unread messages | 0.00 | 8.60 | 8.40 | 3,655,700 | 8.29 | 4.45 | - |
13/01/68
|
8.55 | 8.55 unread messages | 0.00 | 8.55 | 8.40 | 6,007,100 | 8.29 | 4.45 | - |
10/01/68
|
8.40 | 8.55 unread messages | +0.05 | 8.55 | 8.35 | 7,089,800 | 8.29 | 4.45 | - |
09/01/68
|
8.55 | 8.50 unread messages | -0.10 | 8.55 | 8.35 | 4,389,200 | 8.24 | 4.48 | - |
08/01/68
|
8.75 | 8.60 unread messages | -0.10 | 8.75 | 8.55 | 4,650,200 | 8.34 | 4.43 | - |
07/01/68
|
8.70 | 8.70 unread messages | -0.05 | 8.75 | 8.60 | 5,391,200 | 8.43 | 4.38 | - |
06/01/68
|
8.70 | 8.75 unread messages | 0.00 | 8.75 | 8.65 | 4,857,700 | 8.48 | 4.35 | - |
03/01/68
|
8.75 | 8.75 unread messages | +0.05 | 8.75 | 8.60 | 7,525,900 | 8.48 | 4.35 | - |
02/01/68
|
8.60 | 8.70 unread messages | +0.10 | 8.70 | 8.55 | 4,391,800 | 8.43 | 4.38 | - |