ราคาหุ้นย้อนหลัง PROEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.22 | 1.20 unread messages | -0.01 | 1.23 | 1.18 | 6,507,000 | 16.12 | 0.00 | - |
28/04/68
|
1.23 | 1.21 unread messages | -0.01 | 1.25 | 1.21 | 8,496,400 | 16.25 | 0.00 | - |
25/04/68
|
1.27 | 1.22 unread messages | -0.04 | 1.32 | 1.19 | 28,928,200 | 16.39 | 0.00 | - |
24/04/68
|
1.28 | 1.26 unread messages | -0.02 | 1.30 | 1.24 | 14,191,400 | 16.92 | 0.00 | - |
23/04/68
|
1.31 | 1.28 unread messages | 0.00 | 1.32 | 1.27 | 8,445,800 | 17.19 | 0.00 | - |
22/04/68
|
1.23 | 1.28 unread messages | +0.04 | 1.30 | 1.22 | 13,790,900 | 17.19 | 0.00 | - |
21/04/68
|
1.35 | 1.24 unread messages | -0.08 | 1.37 | 1.24 | 29,922,000 | 16.65 | 0.00 | - |
18/04/68
|
1.26 | 1.32 unread messages | +0.07 | 1.34 | 1.26 | 26,066,900 | 17.73 | 0.00 | - |
17/04/68
|
1.28 | 1.25 unread messages | 0.00 | 1.32 | 1.22 | 30,720,300 | 16.79 | 0.00 | - |
16/04/68
|
1.10 | 1.25 unread messages | +0.16 | 1.27 | 1.10 | 32,205,100 | 16.79 | 0.00 | - |
11/04/68
|
1.12 | 1.09 unread messages | -0.04 | 1.13 | 1.08 | 4,731,400 | 14.64 | 0.00 | - |
10/04/68
|
1.16 | 1.13 unread messages | +0.01 | 1.19 | 1.13 | 7,664,500 | 15.18 | 0.00 | - |
09/04/68
|
1.08 | 1.12 unread messages | +0.02 | 1.13 | 1.06 | 9,669,500 | 15.04 | 0.00 | - |
08/04/68
|
1.06 | 1.10 unread messages | +0.01 | 1.17 | 1.01 | 27,282,200 | 14.77 | 0.00 | - |
04/04/68
|
1.21 | 1.09 unread messages | -0.11 | 1.21 | 1.07 | 13,415,600 | 14.64 | 0.00 | - |
03/04/68
|
1.18 | 1.20 unread messages | 0.00 | 1.21 | 1.18 | 4,299,700 | 16.12 | 0.00 | - |
02/04/68
|
1.24 | 1.20 unread messages | -0.04 | 1.25 | 1.18 | 8,640,800 | 16.12 | 0.00 | - |
01/04/68
|
1.21 | 1.24 unread messages | +0.03 | 1.27 | 1.21 | 13,947,200 | 16.65 | 0.00 | - |
31/03/68
|
1.17 | 1.21 unread messages | +0.02 | 1.23 | 1.16 | 9,160,400 | 16.25 | 0.00 | - |
28/03/68
|
1.16 | 1.19 unread messages | +0.03 | 1.22 | 1.16 | 7,123,400 | 15.98 | 0.00 | - |
27/03/68
|
1.25 | 1.16 unread messages | -0.10 | 1.27 | 1.16 | 12,155,700 | 15.58 | 0.00 | - |
26/03/68
|
1.24 | 1.26 unread messages | +0.02 | 1.27 | 1.20 | 13,966,200 | 16.92 | 0.00 | - |
25/03/68
|
1.30 | 1.24 unread messages | -0.05 | 1.30 | 1.17 | 21,093,400 | 16.65 | 0.00 | - |
24/03/68
|
1.32 | 1.29 unread messages | -0.03 | 1.36 | 1.27 | 13,873,700 | 17.33 | 0.00 | - |
21/03/68
|
1.52 | 1.32 unread messages | -0.17 | 1.54 | 1.29 | 36,059,800 | 17.73 | 0.00 | - |
20/03/68
|
1.76 | 1.49 unread messages | -0.26 | 1.76 | 1.49 | 39,691,400 | 20.01 | 0.00 | - |
19/03/68
|
1.68 | 1.75 unread messages | +0.06 | 1.75 | 1.66 | 38,844,000 | 23.50 | 0.00 | - |
18/03/68
|
1.71 | 1.69 unread messages | +0.02 | 1.79 | 1.66 | 36,438,700 | 22.70 | 0.00 | - |
17/03/68
|
1.66 | 1.67 unread messages | 0.00 | 1.67 | 1.61 | 10,045,300 | 22.43 | 0.00 | - |
14/03/68
|
1.69 | 1.67 unread messages | -0.01 | 1.73 | 1.61 | 16,707,000 | 22.43 | 0.00 | - |
13/03/68
|
1.70 | 1.68 unread messages | -0.04 | 1.76 | 1.65 | 16,376,300 | 22.56 | 0.00 | - |
12/03/68
|
1.85 | 1.72 unread messages | -0.06 | 1.87 | 1.66 | 40,137,200 | 23.10 | 0.00 | - |
11/03/68
|
1.68 | 1.78 unread messages | +0.13 | 1.78 | 1.61 | 31,382,300 | 23.91 | 0.00 | - |
10/03/68
|
1.77 | 1.65 unread messages | -0.09 | 1.84 | 1.61 | 25,904,900 | 22.16 | 0.00 | - |
07/03/68
|
1.85 | 1.74 unread messages | -0.12 | 1.96 | 1.74 | 33,002,600 | 23.37 | 0.00 | - |
06/03/68
|
1.95 | 1.86 unread messages | +0.01 | 2.08 | 1.86 | 80,885,200 | 24.98 | 0.00 | - |
05/03/68
|
1.54 | 1.85 unread messages | +0.35 | 1.85 | 1.51 | 78,459,800 | 24.85 | 0.00 | - |
04/03/68
|
1.30 | 1.50 unread messages | +0.20 | 1.59 | 1.27 | 54,585,900 | 20.15 | 0.00 | - |
03/03/68
|
1.33 | 1.30 unread messages | -0.02 | 1.38 | 1.30 | 11,936,900 | 17.46 | 0.00 | - |
28/02/68
|
1.32 | 1.32 unread messages | -0.03 | 1.39 | 1.31 | 18,726,800 | 17.73 | 0.00 | - |
27/02/68
|
1.28 | 1.35 unread messages | +0.04 | 1.45 | 1.27 | 45,120,600 | 18.13 | 0.00 | - |
26/02/68
|
1.06 | 1.31 unread messages | +0.27 | 1.33 | 1.06 | 50,836,100 | 17.59 | 0.00 | - |
25/02/68
|
1.12 | 1.04 unread messages | -0.08 | 1.12 | 1.04 | 3,081,300 | -100.00 | 0.00 | - |
24/02/68
|
1.12 | 1.12 unread messages | -0.01 | 1.13 | 1.08 | 2,492,300 | -100.00 | 0.00 | - |
21/02/68
|
1.12 | 1.13 unread messages | +0.01 | 1.16 | 1.12 | 1,553,600 | -100.00 | 0.00 | - |
20/02/68
|
1.19 | 1.12 unread messages | -0.06 | 1.19 | 1.12 | 3,885,700 | -100.00 | 0.00 | - |
19/02/68
|
1.17 | 1.18 unread messages | +0.02 | 1.23 | 1.14 | 6,370,400 | -100.00 | 0.00 | - |
18/02/68
|
1.10 | 1.16 unread messages | +0.04 | 1.20 | 1.10 | 5,039,300 | -100.00 | 0.00 | - |
17/02/68
|
1.07 | 1.12 unread messages | +0.03 | 1.12 | 1.06 | 3,762,200 | -100.00 | 0.00 | - |
14/02/68
|
1.12 | 1.09 unread messages | -0.02 | 1.13 | 1.08 | 4,480,700 | -100.00 | 0.00 | - |
13/02/68
|
1.19 | 1.11 unread messages | -0.09 | 1.21 | 1.11 | 5,036,000 | -100.00 | 0.00 | - |
11/02/68
|
1.14 | 1.20 unread messages | +0.06 | 1.21 | 1.14 | 3,509,800 | -100.00 | 0.00 | - |
10/02/68
|
1.15 | 1.14 unread messages | -0.03 | 1.17 | 1.12 | 2,423,600 | -100.00 | 0.00 | - |
07/02/68
|
1.13 | 1.17 unread messages | +0.04 | 1.18 | 1.09 | 5,201,300 | -100.00 | 0.00 | - |
06/02/68
|
1.19 | 1.13 unread messages | -0.05 | 1.20 | 1.12 | 6,459,900 | -100.00 | 0.00 | - |
05/02/68
|
1.18 | 1.18 unread messages | -0.01 | 1.23 | 1.17 | 4,693,700 | -100.00 | 0.00 | - |
04/02/68
|
1.25 | 1.19 unread messages | -0.06 | 1.33 | 1.17 | 12,834,800 | -100.00 | 0.00 | - |
03/02/68
|
1.18 | 1.25 unread messages | 0.00 | 1.26 | 1.16 | 5,919,100 | -100.00 | 0.00 | - |
31/01/68
|
1.29 | 1.25 unread messages | -0.04 | 1.31 | 1.22 | 6,278,100 | -100.00 | 0.00 | - |
30/01/68
|
1.34 | 1.29 unread messages | -0.04 | 1.36 | 1.28 | 5,792,800 | -100.00 | 0.00 | - |
29/01/68
|
1.36 | 1.33 unread messages | -0.04 | 1.42 | 1.32 | 9,567,900 | -100.00 | 0.00 | - |
28/01/68
|
1.32 | 1.37 unread messages | +0.06 | 1.37 | 1.29 | 8,891,600 | -100.00 | 0.00 | - |
27/01/68
|
1.45 | 1.31 unread messages | -0.15 | 1.47 | 1.31 | 11,375,500 | -100.00 | 0.00 | - |
24/01/68
|
1.44 | 1.46 unread messages | +0.04 | 1.48 | 1.38 | 14,250,100 | -100.00 | 0.00 | - |
23/01/68
|
1.35 | 1.42 unread messages | +0.09 | 1.53 | 1.32 | 37,758,100 | -100.00 | 0.00 | - |
22/01/68
|
1.34 | 1.33 unread messages | +0.01 | 1.40 | 1.31 | 13,081,500 | -100.00 | 0.00 | - |
21/01/68
|
1.39 | 1.32 unread messages | -0.06 | 1.49 | 1.32 | 24,992,500 | -100.00 | 0.00 | - |
20/01/68
|
1.41 | 1.38 unread messages | -0.02 | 1.42 | 1.31 | 10,213,200 | -100.00 | 0.00 | - |
17/01/68
|
1.21 | 1.40 unread messages | -0.02 | 1.44 | 1.19 | 42,017,800 | -100.00 | 0.00 | - |
16/01/68
|
2.02 | 1.42 unread messages | -0.62 | 2.02 | 1.42 | 60,119,200 | -100.00 | 0.00 | - |
15/01/68
|
1.90 | 2.04 unread messages | +0.14 | 2.04 | 1.90 | 6,075,100 | -100.00 | 0.00 | - |
14/01/68
|
2.06 | 1.90 unread messages | -0.12 | 2.10 | 1.90 | 7,426,000 | -100.00 | 0.00 | - |
13/01/68
|
2.02 | 2.02 unread messages | -0.08 | 2.08 | 1.98 | 4,434,300 | -100.00 | 0.00 | - |
10/01/68
|
2.00 | 2.10 unread messages | +0.10 | 2.14 | 1.88 | 23,850,300 | -100.00 | 0.00 | - |
09/01/68
|
2.38 | 2.00 unread messages | -0.38 | 2.38 | 1.96 | 21,514,400 | -100.00 | 0.00 | - |
08/01/68
|
2.54 | 2.38 unread messages | -0.10 | 2.54 | 2.34 | 8,811,900 | -100.00 | 0.00 | - |
07/01/68
|
2.50 | 2.48 unread messages | +0.02 | 2.56 | 2.44 | 12,111,700 | -100.00 | 0.00 | - |
06/01/68
|
2.42 | 2.46 unread messages | +0.06 | 2.58 | 2.38 | 21,400,600 | -100.00 | 0.00 | - |
03/01/68
|
2.38 | 2.40 unread messages | +0.02 | 2.50 | 2.36 | 9,453,200 | -100.00 | 0.00 | - |
02/01/68
|
2.44 | 2.38 unread messages | -0.08 | 2.46 | 2.36 | 4,879,300 | -100.00 | 0.00 | - |