ราคาหุ้นย้อนหลัง QH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.47 | 1.48 unread messages | 0.00 | 1.48 | 1.46 | 8,561,100 | 7.38 | 7.43 | - |
10/04/68
|
1.48 | 1.48 unread messages | +0.03 | 1.50 | 1.46 | 14,083,200 | 7.38 | 7.43 | - |
09/04/68
|
1.41 | 1.45 unread messages | +0.03 | 1.45 | 1.39 | 23,873,700 | 7.23 | 7.59 | - |
08/04/68
|
1.47 | 1.42 unread messages | -0.09 | 1.48 | 1.41 | 40,491,900 | 7.08 | 7.75 | - |
04/04/68
|
1.56 | 1.51 unread messages | -0.05 | 1.56 | 1.50 | 39,234,400 | 7.52 | 7.28 | - |
03/04/68
|
1.55 | 1.56 unread messages | 0.00 | 1.58 | 1.55 | 18,729,300 | 7.77 | 7.05 | - |
02/04/68
|
1.56 | 1.56 unread messages | 0.00 | 1.58 | 1.55 | 14,406,400 | 7.77 | 7.05 | - |
01/04/68
|
1.55 | 1.56 unread messages | +0.02 | 1.57 | 1.55 | 14,058,700 | 7.77 | 7.05 | - |
31/03/68
|
1.55 | 1.54 unread messages | -0.02 | 1.57 | 1.52 | 29,415,600 | 7.67 | 7.14 | - |
28/03/68
|
1.60 | 1.56 unread messages | -0.03 | 1.60 | 1.56 | 11,916,700 | 7.77 | 7.05 | - |
27/03/68
|
1.59 | 1.59 unread messages | -0.01 | 1.60 | 1.58 | 6,596,200 | 7.92 | 6.92 | - |
26/03/68
|
1.57 | 1.60 unread messages | +0.03 | 1.60 | 1.57 | 11,583,700 | 7.97 | 6.88 | - |
25/03/68
|
1.58 | 1.57 unread messages | -0.01 | 1.59 | 1.55 | 9,187,200 | 7.82 | 7.01 | - |
24/03/68
|
1.58 | 1.58 unread messages | 0.00 | 1.59 | 1.57 | 7,602,100 | 7.87 | 6.96 | - |
21/03/68
|
1.60 | 1.58 unread messages | -0.02 | 1.60 | 1.57 | 15,656,600 | 7.87 | 6.96 | - |
20/03/68
|
1.58 | 1.60 unread messages | +0.03 | 1.62 | 1.58 | 15,952,700 | 7.97 | 6.88 | - |
19/03/68
|
1.55 | 1.57 unread messages | +0.02 | 1.58 | 1.55 | 10,504,100 | 7.82 | 7.01 | - |
18/03/68
|
1.56 | 1.55 unread messages | -0.01 | 1.57 | 1.54 | 13,416,900 | 7.72 | 7.10 | - |
17/03/68
|
1.54 | 1.56 unread messages | +0.02 | 1.56 | 1.52 | 18,910,500 | 7.77 | 7.05 | - |
14/03/68
|
1.54 | 1.54 unread messages | 0.00 | 1.55 | 1.53 | 15,283,400 | 7.67 | 7.14 | - |
13/03/68
|
1.54 | 1.54 unread messages | +0.01 | 1.55 | 1.53 | 9,839,800 | 7.67 | 7.14 | - |
12/03/68
|
1.55 | 1.53 unread messages | -0.03 | 1.55 | 1.53 | 13,132,700 | 7.62 | 7.19 | - |
11/03/68
|
1.55 | 1.56 unread messages | 0.00 | 1.56 | 1.53 | 22,035,500 | 7.77 | 7.05 | - |
10/03/68
|
1.57 | 1.56 unread messages | -0.01 | 1.57 | 1.55 | 12,976,300 | 7.77 | 7.05 | - |
07/03/68
|
1.57 | 1.57 unread messages | 0.00 | 1.58 | 1.55 | 18,875,300 | 7.82 | 7.01 | - |
06/03/68
|
1.59 | 1.57 unread messages | -0.01 | 1.59 | 1.57 | 8,550,800 | 7.82 | 7.01 | - |
05/03/68
|
1.57 | 1.58 unread messages | +0.01 | 1.59 | 1.56 | 14,321,400 | 7.87 | 6.96 | - |
04/03/68
|
1.56 | 1.57 unread messages | 0.00 | 1.57 | 1.54 | 21,861,300 | 7.82 | 7.01 | - |
03/03/68
|
1.60 | 1.57 unread messages | -0.02 | 1.60 | 1.56 | 16,828,200 | 7.82 | 7.01 | - |
28/02/68
|
1.59 | 1.59 unread messages | 0.00 | 1.61 | 1.58 | 29,018,800 | 7.92 | 6.92 | - |
27/02/68
|
1.61 | 1.59 unread messages | -0.02 | 1.62 | 1.59 | 15,525,900 | 7.92 | 6.92 | - |
26/02/68
|
1.60 | 1.61 unread messages | 0.00 | 1.62 | 1.58 | 33,951,800 | 8.02 | 6.83 | - |
25/02/68
|
1.62 | 1.61 unread messages | -0.01 | 1.63 | 1.60 | 9,232,300 | 7.53 | 9.32 | - |
24/02/68
|
1.65 | 1.62 unread messages | -0.04 | 1.65 | 1.61 | 19,818,200 | 7.58 | 9.26 | - |
21/02/68
|
1.64 | 1.66 unread messages | +0.02 | 1.66 | 1.63 | 8,928,100 | 7.77 | 9.04 | - |
20/02/68
|
1.65 | 1.64 unread messages | -0.01 | 1.66 | 1.62 | 15,027,000 | 7.67 | 9.15 | - |
19/02/68
|
1.63 | 1.65 unread messages | +0.02 | 1.66 | 1.63 | 24,911,300 | 7.72 | 9.09 | - |
18/02/68
|
1.64 | 1.63 unread messages | -0.01 | 1.64 | 1.62 | 12,191,500 | 7.63 | 9.20 | - |
17/02/68
|
1.59 | 1.64 unread messages | +0.05 | 1.64 | 1.59 | 12,916,400 | 7.67 | 9.15 | - |
14/02/68
|
1.59 | 1.59 unread messages | 0.00 | 1.61 | 1.58 | 7,579,300 | 7.44 | 9.43 | - |
13/02/68
|
1.61 | 1.59 unread messages | -0.02 | 1.61 | 1.58 | 14,318,000 | 7.44 | 9.43 | - |
11/02/68
|
1.59 | 1.61 unread messages | +0.02 | 1.62 | 1.58 | 16,211,800 | 7.53 | 9.32 | - |
10/02/68
|
1.59 | 1.59 unread messages | -0.03 | 1.60 | 1.57 | 16,611,700 | 7.44 | 9.43 | - |
07/02/68
|
1.60 | 1.62 unread messages | +0.01 | 1.62 | 1.57 | 30,669,700 | 7.58 | 9.26 | - |
06/02/68
|
1.64 | 1.61 unread messages | -0.03 | 1.65 | 1.61 | 14,050,900 | 7.53 | 9.32 | - |
05/02/68
|
1.68 | 1.64 unread messages | -0.04 | 1.69 | 1.64 | 16,943,400 | 7.67 | 9.15 | - |
04/02/68
|
1.69 | 1.68 unread messages | 0.00 | 1.70 | 1.67 | 5,799,300 | 7.86 | 8.93 | - |
03/02/68
|
1.66 | 1.68 unread messages | -0.03 | 1.69 | 1.66 | 19,331,000 | 7.86 | 8.93 | - |
31/01/68
|
1.72 | 1.71 unread messages | -0.02 | 1.73 | 1.69 | 15,243,800 | 8.00 | 8.77 | - |
30/01/68
|
1.73 | 1.73 unread messages | 0.00 | 1.74 | 1.72 | 5,126,000 | 8.09 | 8.67 | - |
29/01/68
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.72 | 1,666,700 | 8.09 | 8.67 | - |
28/01/68
|
1.72 | 1.72 unread messages | 0.00 | 1.73 | 1.71 | 5,411,800 | 8.05 | 8.72 | - |
27/01/68
|
1.73 | 1.72 unread messages | -0.01 | 1.74 | 1.72 | 5,882,400 | 8.05 | 8.72 | - |
24/01/68
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.72 | 2,458,900 | 8.09 | 8.67 | - |
23/01/68
|
1.73 | 1.72 unread messages | -0.01 | 1.74 | 1.72 | 5,542,600 | 8.05 | 8.72 | - |
22/01/68
|
1.73 | 1.73 unread messages | 0.00 | 1.75 | 1.72 | 6,118,800 | 8.09 | 8.67 | - |
21/01/68
|
1.72 | 1.73 unread messages | +0.01 | 1.74 | 1.71 | 7,192,700 | 8.09 | 8.67 | - |
20/01/68
|
1.72 | 1.72 unread messages | +0.01 | 1.75 | 1.72 | 12,831,100 | 8.05 | 8.72 | - |
17/01/68
|
1.70 | 1.71 unread messages | +0.01 | 1.72 | 1.69 | 8,826,200 | 8.00 | 8.77 | - |
16/01/68
|
1.69 | 1.70 unread messages | +0.01 | 1.71 | 1.69 | 9,634,400 | 7.95 | 8.82 | - |
15/01/68
|
1.68 | 1.69 unread messages | +0.01 | 1.69 | 1.68 | 6,995,600 | 7.91 | 8.88 | - |
14/01/68
|
1.67 | 1.68 unread messages | +0.01 | 1.69 | 1.66 | 15,903,200 | 7.86 | 8.93 | - |
13/01/68
|
1.67 | 1.67 unread messages | -0.01 | 1.69 | 1.66 | 5,392,000 | 7.81 | 8.98 | - |
10/01/68
|
1.67 | 1.68 unread messages | +0.01 | 1.69 | 1.66 | 9,454,000 | 7.86 | 8.93 | - |
09/01/68
|
1.71 | 1.67 unread messages | -0.03 | 1.71 | 1.66 | 16,891,000 | 7.81 | 8.98 | - |
08/01/68
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.69 | 8,621,000 | 7.95 | 8.82 | - |
07/01/68
|
1.70 | 1.71 unread messages | +0.01 | 1.72 | 1.70 | 6,517,000 | 8.00 | 8.77 | - |
06/01/68
|
1.71 | 1.70 unread messages | -0.01 | 1.73 | 1.70 | 9,552,900 | 7.95 | 8.82 | - |
03/01/68
|
1.73 | 1.71 unread messages | -0.02 | 1.73 | 1.71 | 3,942,400 | 8.00 | 8.77 | - |
02/01/68
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.71 | 6,871,300 | 8.09 | 8.67 | - |