ราคาหุ้นย้อนหลัง QH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.33 | 1.35 unread messages | +0.01 | 1.35 | 1.33 | 11,699,000 | 8.35 | 6.68 | - |
29/04/69
|
1.31 | 1.34 unread messages | +0.03 | 1.35 | 1.30 | 12,361,000 | 8.29 | 6.73 | - |
28/04/69
|
1.33 | 1.31 unread messages | -0.02 | 1.34 | 1.31 | 24,475,100 | 8.10 | 6.89 | - |
27/04/69
|
1.34 | 1.33 unread messages | -0.09 | 1.35 | 1.33 | 21,397,100 | 8.23 | 6.78 | - |
24/04/69
|
1.41 | 1.42 unread messages | 0.00 | 1.42 | 1.40 | 32,587,300 | 8.79 | 6.35 | - |
23/04/69
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.41 | 7,649,100 | 8.79 | 6.35 | - |
22/04/69
|
1.43 | 1.42 unread messages | -0.01 | 1.43 | 1.40 | 17,486,500 | 8.80 | 6.34 | - |
21/04/69
|
1.41 | 1.43 unread messages | +0.02 | 1.43 | 1.40 | 11,309,400 | 8.86 | 6.30 | - |
20/04/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 16,161,200 | 8.74 | 6.39 | - |
17/04/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.39 | 14,376,400 | 8.74 | 6.38 | - |
10/04/69
|
1.39 | 1.40 unread messages | +0.01 | 1.40 | 1.38 | 7,277,100 | 8.68 | 6.43 | - |
09/04/69
|
1.39 | 1.39 unread messages | -0.01 | 1.40 | 1.39 | 8,109,200 | 8.62 | 6.48 | - |
08/04/69
|
1.39 | 1.40 unread messages | +0.01 | 1.41 | 1.38 | 18,365,500 | 8.68 | 6.43 | - |
07/04/69
|
1.38 | 1.39 unread messages | +0.01 | 1.39 | 1.37 | 12,398,700 | 8.62 | 6.48 | - |
03/04/69
|
1.39 | 1.38 unread messages | -0.02 | 1.40 | 1.37 | 13,926,000 | 8.55 | 6.52 | - |
02/04/69
|
1.39 | 1.40 unread messages | 0.00 | 1.41 | 1.38 | 15,400,400 | 8.68 | 6.43 | - |
01/04/69
|
1.38 | 1.40 unread messages | +0.02 | 1.41 | 1.38 | 17,988,100 | 8.68 | 6.43 | - |
31/03/69
|
1.36 | 1.38 unread messages | +0.01 | 1.38 | 1.36 | 20,456,100 | 8.55 | 6.52 | - |
30/03/69
|
1.36 | 1.37 unread messages | +0.01 | 1.37 | 1.35 | 11,598,700 | 8.49 | 6.57 | - |
27/03/69
|
1.35 | 1.36 unread messages | +0.01 | 1.36 | 1.34 | 6,293,500 | 8.43 | 6.62 | - |
26/03/69
|
1.35 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 5,489,000 | 8.37 | 6.67 | - |
25/03/69
|
1.33 | 1.35 unread messages | +0.02 | 1.37 | 1.33 | 16,882,000 | 8.37 | 6.67 | - |
24/03/69
|
1.35 | 1.33 unread messages | -0.02 | 1.36 | 1.33 | 12,151,400 | 8.24 | 6.77 | - |
23/03/69
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.33 | 17,400,400 | 8.37 | 6.67 | - |
20/03/69
|
1.36 | 1.36 unread messages | +0.01 | 1.38 | 1.35 | 12,061,700 | 8.43 | 6.62 | - |
19/03/69
|
1.37 | 1.35 unread messages | -0.02 | 1.37 | 1.35 | 10,172,200 | 8.37 | 6.67 | - |
18/03/69
|
1.36 | 1.37 unread messages | 0.00 | 1.38 | 1.36 | 12,631,900 | 8.49 | 6.57 | - |
17/03/69
|
1.36 | 1.37 unread messages | +0.01 | 1.39 | 1.36 | 9,889,500 | 8.49 | 6.57 | - |
16/03/69
|
1.39 | 1.36 unread messages | -0.03 | 1.39 | 1.36 | 8,953,300 | 8.62 | 6.48 | - |
13/03/69
|
1.38 | 1.39 unread messages | 0.00 | 1.39 | 1.37 | 7,098,400 | 8.62 | 6.48 | - |
12/03/69
|
1.36 | 1.39 unread messages | +0.03 | 1.39 | 1.36 | 12,443,300 | 8.62 | 6.48 | - |
11/03/69
|
1.37 | 1.36 unread messages | 0.00 | 1.39 | 1.36 | 12,575,500 | 8.43 | 6.62 | - |
10/03/69
|
1.37 | 1.36 unread messages | -0.01 | 1.38 | 1.36 | 21,195,300 | 8.43 | 6.62 | - |
09/03/69
|
1.33 | 1.37 unread messages | -0.01 | 1.37 | 1.32 | 20,492,200 | 8.49 | 6.57 | - |
06/03/69
|
1.38 | 1.38 unread messages | -0.01 | 1.39 | 1.35 | 12,497,300 | 8.56 | 6.52 | - |
05/03/69
|
1.39 | 1.39 unread messages | +0.05 | 1.39 | 1.35 | 25,690,500 | 8.62 | 6.48 | - |
04/03/69
|
1.38 | 1.34 unread messages | -0.08 | 1.38 | 1.31 | 68,906,900 | 8.31 | 6.72 | - |
02/03/69
|
1.50 | 1.42 unread messages | -0.11 | 1.50 | 1.41 | 53,296,600 | 8.80 | 6.34 | - |
27/02/69
|
1.50 | 1.53 unread messages | +0.03 | 1.53 | 1.49 | 34,507,900 | 9.49 | 5.88 | - |
26/02/69
|
1.49 | 1.50 unread messages | +0.01 | 1.52 | 1.48 | 29,698,200 | 9.30 | 6.00 | - |
25/02/69
|
1.47 | 1.49 unread messages | +0.05 | 1.50 | 1.46 | 54,417,300 | 9.24 | 6.04 | - |
24/02/69
|
1.41 | 1.44 unread messages | +0.02 | 1.44 | 1.40 | 17,602,800 | 9.16 | 7.64 | - |
23/02/69
|
1.45 | 1.42 unread messages | -0.03 | 1.47 | 1.40 | 37,652,500 | 9.03 | 7.75 | - |
20/02/69
|
1.47 | 1.45 unread messages | -0.02 | 1.47 | 1.44 | 27,037,800 | 9.23 | 7.59 | - |
19/02/69
|
1.44 | 1.47 unread messages | +0.03 | 1.50 | 1.44 | 60,570,600 | 9.35 | 7.48 | - |
18/02/69
|
1.43 | 1.44 unread messages | +0.01 | 1.45 | 1.42 | 34,927,200 | 9.16 | 7.64 | - |
17/02/69
|
1.40 | 1.43 unread messages | +0.03 | 1.43 | 1.39 | 20,799,400 | 9.10 | 7.69 | - |
16/02/69
|
1.42 | 1.40 unread messages | -0.02 | 1.43 | 1.40 | 19,605,000 | 8.91 | 7.86 | - |
13/02/69
|
1.43 | 1.42 unread messages | -0.01 | 1.44 | 1.41 | 39,069,900 | 9.03 | 7.75 | - |
12/02/69
|
1.40 | 1.43 unread messages | +0.03 | 1.44 | 1.39 | 39,046,900 | 9.10 | 7.69 | - |
11/02/69
|
1.38 | 1.40 unread messages | +0.03 | 1.41 | 1.37 | 38,397,900 | 8.91 | 7.86 | - |
10/02/69
|
1.34 | 1.37 unread messages | +0.04 | 1.37 | 1.34 | 34,581,700 | 8.72 | 8.03 | - |
09/02/69
|
1.32 | 1.33 unread messages | +0.03 | 1.35 | 1.32 | 40,473,000 | 8.46 | 8.27 | - |
06/02/69
|
1.31 | 1.30 unread messages | -0.01 | 1.32 | 1.30 | 6,482,200 | 8.27 | 8.46 | - |
05/02/69
|
1.30 | 1.31 unread messages | +0.01 | 1.33 | 1.30 | 17,757,400 | 8.33 | 8.40 | - |
04/02/69
|
1.30 | 1.30 unread messages | +0.01 | 1.31 | 1.28 | 11,063,200 | 8.27 | 8.46 | - |
03/02/69
|
1.28 | 1.29 unread messages | +0.01 | 1.31 | 1.28 | 18,202,100 | 8.21 | 8.53 | - |
02/02/69
|
1.29 | 1.28 unread messages | -0.01 | 1.29 | 1.26 | 16,116,200 | 8.14 | 8.60 | - |
30/01/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 5,066,800 | 8.21 | 8.53 | - |
29/01/69
|
1.30 | 1.29 unread messages | -0.01 | 1.31 | 1.28 | 21,889,600 | 8.21 | 8.53 | - |
28/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.28 | 12,673,700 | 8.27 | 8.46 | - |
27/01/69
|
1.28 | 1.30 unread messages | +0.02 | 1.30 | 1.28 | 9,191,300 | 8.27 | 8.46 | - |
26/01/69
|
1.29 | 1.28 unread messages | -0.01 | 1.30 | 1.28 | 11,514,700 | 8.14 | 8.60 | - |
23/01/69
|
1.31 | 1.29 unread messages | -0.02 | 1.32 | 1.26 | 14,253,400 | 8.21 | 8.53 | - |
22/01/69
|
1.32 | 1.31 unread messages | -0.01 | 1.34 | 1.30 | 15,383,600 | 8.33 | 8.40 | - |
21/01/69
|
1.32 | 1.32 unread messages | +0.01 | 1.33 | 1.31 | 14,204,000 | 8.40 | 8.33 | - |
20/01/69
|
1.31 | 1.31 unread messages | +0.01 | 1.33 | 1.30 | 22,422,000 | 8.33 | 8.40 | - |
19/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.32 | 1.28 | 12,809,600 | 8.27 | 8.46 | - |
16/01/69
|
1.29 | 1.30 unread messages | +0.02 | 1.31 | 1.28 | 9,061,100 | 8.27 | 8.46 | - |
15/01/69
|
1.25 | 1.28 unread messages | +0.02 | 1.29 | 1.25 | 9,340,900 | 8.14 | 8.60 | - |
14/01/69
|
1.28 | 1.26 unread messages | -0.01 | 1.28 | 1.25 | 25,335,900 | 8.02 | 8.73 | - |
13/01/69
|
1.30 | 1.27 unread messages | -0.02 | 1.30 | 1.27 | 23,082,600 | 8.08 | 8.66 | - |
12/01/69
|
1.33 | 1.29 unread messages | -0.05 | 1.34 | 1.29 | 27,669,200 | 8.21 | 8.53 | - |
09/01/69
|
1.35 | 1.34 unread messages | -0.02 | 1.36 | 1.33 | 14,173,300 | 8.53 | 8.21 | - |
08/01/69
|
1.35 | 1.36 unread messages | 0.00 | 1.37 | 1.34 | 10,744,300 | 8.65 | 8.09 | - |
07/01/69
|
1.34 | 1.36 unread messages | +0.01 | 1.36 | 1.34 | 6,582,000 | 8.65 | 8.09 | - |
06/01/69
|
1.35 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 18,898,600 | 8.59 | 8.15 | - |
05/01/69
|
1.34 | 1.35 unread messages | +0.02 | 1.36 | 1.33 | 41,169,800 | 8.59 | 8.15 | - |