ราคาหุ้นย้อนหลัง PYLON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
3.04 | 3.06 unread messages | -0.04 | 3.12 | 3.04 | 1,740,500 | 10.89 | 7.84 | - |
17/03/69
|
3.14 | 3.10 unread messages | -0.28 | 3.18 | 3.08 | 2,539,600 | 11.03 | 7.74 | - |
16/03/69
|
3.34 | 3.38 unread messages | +0.04 | 3.38 | 3.34 | 1,842,400 | 11.88 | 7.19 | - |
13/03/69
|
3.26 | 3.34 unread messages | +0.06 | 3.38 | 3.26 | 2,542,500 | 11.88 | 7.19 | - |
12/03/69
|
3.28 | 3.28 unread messages | +0.02 | 3.28 | 3.20 | 768,800 | 11.67 | 7.32 | - |
11/03/69
|
3.28 | 3.26 unread messages | +0.02 | 3.30 | 3.24 | 815,200 | 11.60 | 7.36 | - |
10/03/69
|
3.20 | 3.24 unread messages | +0.08 | 3.30 | 3.16 | 1,554,300 | 11.53 | 7.41 | - |
09/03/69
|
3.10 | 3.16 unread messages | 0.00 | 3.18 | 3.02 | 1,308,100 | 11.24 | 7.59 | - |
06/03/69
|
3.16 | 3.16 unread messages | +0.02 | 3.16 | 3.10 | 684,100 | 11.24 | 7.59 | - |
05/03/69
|
3.08 | 3.14 unread messages | +0.16 | 3.14 | 3.06 | 1,795,400 | 11.17 | 7.64 | - |
04/03/69
|
3.00 | 2.98 unread messages | -0.08 | 3.00 | 2.84 | 3,701,000 | 10.60 | 8.05 | - |
02/03/69
|
3.12 | 3.06 unread messages | -0.12 | 3.16 | 3.06 | 2,311,700 | 10.89 | 7.84 | - |
27/02/69
|
3.14 | 3.18 unread messages | +0.06 | 3.20 | 3.10 | 1,518,600 | 11.31 | 7.55 | - |
26/02/69
|
3.16 | 3.12 unread messages | +0.02 | 3.20 | 3.10 | 4,475,800 | 11.10 | 7.69 | - |
25/02/69
|
3.06 | 3.10 unread messages | +0.10 | 3.12 | 3.04 | 2,963,100 | 17.66 | 1.29 | - |
24/02/69
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.86 | 2,587,800 | 17.09 | 1.33 | - |
23/02/69
|
3.00 | 2.98 unread messages | -0.02 | 3.02 | 2.90 | 996,100 | 16.97 | 1.34 | - |
20/02/69
|
3.06 | 3.00 unread messages | -0.02 | 3.06 | 2.92 | 1,404,600 | 17.09 | 1.33 | - |
19/02/69
|
2.96 | 3.02 unread messages | +0.06 | 3.02 | 2.94 | 2,012,900 | 17.20 | 1.32 | - |
18/02/69
|
2.94 | 2.96 unread messages | +0.02 | 2.96 | 2.90 | 797,800 | 16.86 | 1.35 | - |
17/02/69
|
2.88 | 2.94 unread messages | +0.08 | 2.94 | 2.82 | 705,900 | 16.75 | 1.36 | - |
16/02/69
|
2.84 | 2.86 unread messages | +0.06 | 2.90 | 2.82 | 1,115,300 | 16.29 | 1.40 | - |
13/02/69
|
2.82 | 2.80 unread messages | -0.02 | 2.82 | 2.78 | 744,700 | 15.95 | 1.43 | - |
12/02/69
|
2.78 | 2.82 unread messages | +0.06 | 2.82 | 2.76 | 767,200 | 16.06 | 1.42 | - |
11/02/69
|
2.78 | 2.76 unread messages | -0.02 | 2.80 | 2.76 | 303,700 | 15.72 | 1.45 | - |
10/02/69
|
2.74 | 2.78 unread messages | +0.06 | 2.78 | 2.74 | 710,100 | 15.83 | 1.44 | - |
09/02/69
|
2.72 | 2.72 unread messages | +0.04 | 2.78 | 2.70 | 1,853,100 | 15.49 | 1.47 | - |
06/02/69
|
2.68 | 2.68 unread messages | +0.02 | 2.70 | 2.66 | 371,900 | 15.26 | 1.49 | - |
05/02/69
|
2.66 | 2.66 unread messages | -0.02 | 2.68 | 2.64 | 556,900 | 15.15 | 1.50 | - |
04/02/69
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.66 | 792,400 | 15.26 | 1.49 | - |
03/02/69
|
2.64 | 2.66 unread messages | +0.02 | 2.66 | 2.64 | 104,700 | 15.15 | 1.50 | - |
02/02/69
|
2.64 | 2.64 unread messages | -0.02 | 2.66 | 2.62 | 142,500 | 15.04 | 1.52 | - |
30/01/69
|
2.64 | 2.66 unread messages | +0.02 | 2.68 | 2.64 | 644,600 | 15.15 | 1.50 | - |
29/01/69
|
2.64 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 333,000 | 15.04 | 1.52 | - |
28/01/69
|
2.60 | 2.64 unread messages | +0.04 | 2.64 | 2.58 | 144,100 | 15.04 | 1.52 | - |
27/01/69
|
2.58 | 2.60 unread messages | 0.00 | 2.64 | 2.58 | 191,300 | 14.81 | 1.54 | - |
26/01/69
|
2.58 | 2.60 unread messages | 0.00 | 2.62 | 2.56 | 121,700 | 14.81 | 1.54 | - |
23/01/69
|
2.64 | 2.60 unread messages | -0.02 | 2.66 | 2.54 | 474,100 | 14.81 | 1.54 | - |
22/01/69
|
2.66 | 2.62 unread messages | -0.04 | 2.66 | 2.62 | 81,100 | 14.92 | 1.53 | - |
21/01/69
|
2.66 | 2.66 unread messages | 0.00 | 2.68 | 2.62 | 190,500 | 15.15 | 1.50 | - |
20/01/69
|
2.64 | 2.66 unread messages | +0.02 | 2.68 | 2.62 | 155,500 | 15.15 | 1.50 | - |
19/01/69
|
2.62 | 2.64 unread messages | 0.00 | 2.64 | 2.62 | 221,400 | 15.04 | 1.52 | - |
16/01/69
|
2.64 | 2.64 unread messages | 0.00 | 2.68 | 2.60 | 324,300 | 15.04 | 1.52 | - |
15/01/69
|
2.62 | 2.64 unread messages | 0.00 | 2.66 | 2.60 | 204,600 | 15.04 | 1.52 | - |
14/01/69
|
2.68 | 2.64 unread messages | 0.00 | 2.68 | 2.62 | 217,400 | 15.04 | 1.52 | - |
13/01/69
|
2.70 | 2.64 unread messages | -0.04 | 2.70 | 2.62 | 307,100 | 15.04 | 1.52 | - |
12/01/69
|
2.70 | 2.68 unread messages | 0.00 | 2.70 | 2.64 | 421,300 | 15.26 | 1.49 | - |
09/01/69
|
2.68 | 2.68 unread messages | +0.02 | 2.70 | 2.68 | 156,800 | 15.26 | 1.49 | - |
08/01/69
|
2.68 | 2.66 unread messages | -0.02 | 2.70 | 2.66 | 398,200 | 15.15 | 1.50 | - |
07/01/69
|
2.66 | 2.68 unread messages | +0.10 | 2.72 | 2.66 | 1,924,400 | 15.26 | 1.49 | - |
06/01/69
|
2.60 | 2.58 unread messages | -0.06 | 2.62 | 2.56 | 370,100 | 14.70 | 1.55 | - |
05/01/69
|
2.60 | 2.64 unread messages | +0.02 | 2.66 | 2.56 | 509,300 | 15.04 | 1.52 | - |