ราคาหุ้นย้อนหลัง PROEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.04 | 1.01 unread messages | -0.02 | 1.04 | 1.01 | 745,800 | 95.58 | 0.00 | - |
17/03/69
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.02 | 1,435,100 | 97.47 | 0.00 | - |
16/03/69
|
1.04 | 1.03 unread messages | 0.00 | 1.07 | 1.03 | 458,000 | 97.47 | 0.00 | - |
13/03/69
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.03 | 481,700 | 97.47 | 0.00 | - |
12/03/69
|
1.04 | 1.03 unread messages | -0.01 | 1.06 | 1.02 | 552,400 | 97.47 | 0.00 | - |
11/03/69
|
1.07 | 1.04 unread messages | 0.00 | 1.07 | 1.04 | 730,900 | 98.42 | 0.00 | - |
10/03/69
|
1.02 | 1.04 unread messages | +0.04 | 1.05 | 1.01 | 934,300 | 98.42 | 0.00 | - |
09/03/69
|
0.99 | 1.00 unread messages | -0.02 | 1.02 | 0.97 | 1,776,800 | 94.64 | 0.00 | - |
06/03/69
|
1.00 | 1.02 unread messages | +0.01 | 1.04 | 1.00 | 731,200 | 96.53 | 0.00 | - |
05/03/69
|
1.01 | 1.01 unread messages | 0.00 | 1.04 | 1.00 | 3,104,000 | 95.58 | 0.00 | - |
04/03/69
|
1.01 | 1.01 unread messages | -0.05 | 1.03 | 0.95 | 6,961,600 | 95.58 | 0.00 | - |
02/03/69
|
1.10 | 1.06 unread messages | -0.07 | 1.10 | 1.06 | 3,879,900 | 100.31 | 0.00 | - |
27/02/69
|
1.14 | 1.13 unread messages | 0.00 | 1.16 | 1.13 | 2,569,200 | 106.94 | 0.00 | - |
26/02/69
|
1.15 | 1.13 unread messages | -0.07 | 1.16 | 1.11 | 9,042,000 | 106.94 | 0.00 | - |
25/02/69
|
1.20 | 1.20 unread messages | 0.00 | 1.21 | 1.18 | 1,745,400 | 5.38 | 0.00 | - |
24/02/69
|
1.17 | 1.20 unread messages | +0.04 | 1.21 | 1.15 | 2,911,400 | 5.38 | 0.00 | - |
23/02/69
|
1.23 | 1.16 unread messages | -0.07 | 1.27 | 1.13 | 10,320,300 | 5.20 | 0.00 | - |
20/02/69
|
1.30 | 1.23 unread messages | -0.08 | 1.30 | 1.21 | 9,327,800 | 5.52 | 0.00 | - |
19/02/69
|
1.31 | 1.31 unread messages | +0.01 | 1.34 | 1.30 | 12,854,400 | 5.87 | 0.00 | - |
18/02/69
|
1.19 | 1.30 unread messages | +0.11 | 1.30 | 1.19 | 23,568,400 | 5.83 | 0.00 | - |
17/02/69
|
1.20 | 1.19 unread messages | -0.01 | 1.21 | 1.15 | 3,887,100 | 5.34 | 0.00 | - |
16/02/69
|
1.21 | 1.20 unread messages | -0.01 | 1.23 | 1.18 | 2,673,000 | 5.38 | 0.00 | - |
13/02/69
|
1.23 | 1.21 unread messages | -0.01 | 1.27 | 1.20 | 10,395,100 | 5.43 | 0.00 | - |
12/02/69
|
1.19 | 1.22 unread messages | +0.02 | 1.22 | 1.19 | 5,951,100 | 5.47 | 0.00 | - |
11/02/69
|
1.17 | 1.20 unread messages | +0.04 | 1.22 | 1.15 | 9,086,400 | 5.38 | 0.00 | - |
10/02/69
|
1.15 | 1.16 unread messages | +0.01 | 1.18 | 1.14 | 3,269,100 | 5.20 | 0.00 | - |
09/02/69
|
1.12 | 1.15 unread messages | +0.04 | 1.15 | 1.11 | 3,303,300 | 5.16 | 0.00 | - |
06/02/69
|
1.11 | 1.11 unread messages | 0.00 | 1.12 | 1.10 | 485,400 | 4.98 | 0.00 | - |
05/02/69
|
1.11 | 1.11 unread messages | 0.00 | 1.12 | 1.11 | 1,265,600 | 4.98 | 0.00 | - |
04/02/69
|
1.13 | 1.11 unread messages | -0.02 | 1.13 | 1.10 | 1,400,600 | 4.98 | 0.00 | - |
03/02/69
|
1.14 | 1.13 unread messages | 0.00 | 1.16 | 1.12 | 1,418,400 | 5.07 | 0.00 | - |
02/02/69
|
1.12 | 1.13 unread messages | +0.01 | 1.15 | 1.11 | 1,172,300 | 5.07 | 0.00 | - |
30/01/69
|
1.14 | 1.12 unread messages | -0.02 | 1.14 | 1.11 | 2,454,000 | 5.02 | 0.00 | - |
29/01/69
|
1.15 | 1.14 unread messages | +0.02 | 1.20 | 1.14 | 8,480,700 | 5.11 | 0.00 | - |
28/01/69
|
1.14 | 1.12 unread messages | -0.02 | 1.16 | 1.12 | 2,080,500 | 5.02 | 0.00 | - |
27/01/69
|
1.13 | 1.14 unread messages | +0.02 | 1.16 | 1.13 | 2,740,600 | 5.11 | 0.00 | - |
26/01/69
|
1.14 | 1.12 unread messages | -0.02 | 1.15 | 1.12 | 1,471,300 | 5.02 | 0.00 | - |
23/01/69
|
1.16 | 1.14 unread messages | -0.02 | 1.17 | 1.12 | 2,671,200 | 5.11 | 0.00 | - |
22/01/69
|
1.20 | 1.16 unread messages | 0.00 | 1.21 | 1.15 | 7,569,800 | 5.20 | 0.00 | - |
21/01/69
|
1.11 | 1.16 unread messages | +0.05 | 1.19 | 1.11 | 6,289,300 | 5.20 | 0.00 | - |
20/01/69
|
1.12 | 1.11 unread messages | -0.02 | 1.14 | 1.11 | 1,758,900 | 4.98 | 0.00 | - |
19/01/69
|
1.11 | 1.13 unread messages | +0.02 | 1.14 | 1.11 | 1,681,200 | 5.07 | 0.00 | - |
16/01/69
|
1.10 | 1.11 unread messages | +0.01 | 1.13 | 1.10 | 1,678,900 | 4.98 | 0.00 | - |
15/01/69
|
1.06 | 1.10 unread messages | +0.05 | 1.14 | 1.06 | 4,845,600 | 4.93 | 0.00 | - |
14/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.08 | 1.05 | 803,500 | 4.71 | 0.00 | - |
13/01/69
|
1.06 | 1.05 unread messages | 0.00 | 1.07 | 1.04 | 580,300 | 4.71 | 0.00 | - |
12/01/69
|
1.08 | 1.05 unread messages | -0.03 | 1.08 | 1.05 | 1,011,800 | 4.71 | 0.00 | - |
09/01/69
|
1.07 | 1.08 unread messages | +0.02 | 1.08 | 1.06 | 1,185,800 | 4.84 | 0.00 | - |
08/01/69
|
1.10 | 1.06 unread messages | -0.03 | 1.10 | 1.06 | 1,585,000 | 4.75 | 0.00 | - |
07/01/69
|
1.08 | 1.09 unread messages | +0.02 | 1.09 | 1.07 | 1,104,800 | 4.89 | 0.00 | - |
06/01/69
|
1.07 | 1.07 unread messages | +0.01 | 1.10 | 1.07 | 1,116,500 | 4.80 | 0.00 | - |
05/01/69
|
1.07 | 1.06 unread messages | -0.02 | 1.09 | 1.06 | 1,927,000 | 4.75 | 0.00 | - |