ราคาหุ้นย้อนหลัง QTCG
ตาราง ราคาหุ้นย้อนหลัง
2.28/0.48
52 Week ต่ำสุด/สูงสุด
22
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
06/08/67
|
0.53 | 0.51 unread messages | -0.02 | 0.56 | 0.51 | 7,524,700 | 14.29 | 0.00 | 0.00 |
05/08/67
|
0.53 | 0.53 unread messages | -0.02 | 0.53 | 0.50 | 12,183,600 | 14.85 | 0.00 | 0.00 |
02/08/67
|
0.57 | 0.55 unread messages | -0.02 | 0.60 | 0.55 | 12,807,600 | 15.42 | 0.00 | 0.00 |
01/08/67
|
0.61 | 0.57 unread messages | -0.04 | 0.61 | 0.56 | 18,297,000 | 15.98 | 0.00 | 0.00 |
31/07/67
|
0.63 | 0.61 unread messages | -0.01 | 0.64 | 0.61 | 13,223,800 | 17.10 | 0.00 | 0.00 |
30/07/67
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 9,798,900 | 17.38 | 0.00 | 0.00 |
26/07/67
|
0.61 | 0.61 unread messages | +0.01 | 0.63 | 0.59 | 19,603,700 | 17.10 | 0.00 | 0.00 |
25/07/67
|
0.63 | 0.60 unread messages | -0.04 | 0.65 | 0.59 | 17,536,900 | 16.82 | 0.00 | 0.00 |
24/07/67
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.61 | 22,603,000 | 17.94 | 0.00 | 0.00 |
23/07/67
|
0.72 | 0.65 unread messages | -0.06 | 0.72 | 0.64 | 19,661,000 | 18.22 | 0.00 | 0.00 |
19/07/67
|
0.72 | 0.71 unread messages | -0.01 | 0.74 | 0.70 | 21,614,600 | 19.90 | 0.00 | 0.00 |
18/07/67
|
0.68 | 0.72 unread messages | +0.04 | 0.74 | 0.68 | 36,570,400 | 20.18 | 0.00 | 0.00 |
17/07/67
|
0.68 | 0.68 unread messages | 0.00 | 0.72 | 0.67 | 33,919,500 | 19.06 | 0.00 | 0.00 |
16/07/67
|
0.77 | 0.68 unread messages | -0.09 | 0.80 | 0.66 | 64,350,900 | 19.06 | 0.00 | 0.00 |
15/07/67
|
0.78 | 0.77 unread messages | -0.02 | 0.82 | 0.75 | 91,678,000 | 21.58 | 0.00 | 0.00 |
12/07/67
|
0.71 | 0.79 unread messages | +0.08 | 0.87 | 0.70 | 229,322,300 | 22.14 | 0.00 | 0.00 |
11/07/67
|
0.73 | 0.71 unread messages | -0.02 | 0.75 | 0.70 | 22,599,400 | 19.90 | 0.00 | 0.00 |
10/07/67
|
0.75 | 0.73 unread messages | 0.00 | 0.77 | 0.72 | 62,400,400 | 20.46 | 0.00 | 0.00 |
09/07/67
|
0.70 | 0.73 unread messages | +0.04 | 0.74 | 0.68 | 63,710,800 | 20.46 | 0.00 | 0.00 |
08/07/67
|
0.67 | 0.69 unread messages | +0.02 | 0.72 | 0.66 | 46,989,700 | 19.34 | 0.00 | 0.00 |
05/07/67
|
0.69 | 0.67 unread messages | +0.02 | 0.71 | 0.67 | 46,277,500 | 18.78 | 0.00 | 0.00 |
04/07/67
|
0.66 | 0.65 unread messages | -0.02 | 0.67 | 0.62 | 28,043,500 | 18.22 | 0.00 | 0.00 |
03/07/67
|
0.60 | 0.67 unread messages | +0.08 | 0.69 | 0.60 | 55,847,700 | 18.78 | 0.00 | 0.00 |
02/07/67
|
0.62 | 0.59 unread messages | -0.02 | 0.64 | 0.57 | 38,811,700 | 16.54 | 0.00 | 0.00 |
01/07/67
|
0.61 | 0.61 unread messages | 0.00 | 0.63 | 0.59 | 11,093,200 | 17.10 | 0.00 | 0.00 |
28/06/67
|
0.67 | 0.61 unread messages | -0.05 | 0.68 | 0.60 | 25,804,400 | 17.10 | 0.00 | 0.00 |
27/06/67
|
0.69 | 0.66 unread messages | -0.03 | 0.76 | 0.62 | 119,786,600 | 18.50 | 0.00 | 0.00 |
26/06/67
|
0.56 | 0.69 unread messages | +0.13 | 0.72 | 0.55 | 175,289,700 | 19.34 | 0.00 | 0.00 |
25/06/67
|
0.55 | 0.56 unread messages | +0.02 | 0.58 | 0.54 | 14,696,900 | 15.70 | 0.00 | 0.00 |
24/06/67
|
0.53 | 0.54 unread messages | +0.01 | 0.55 | 0.51 | 7,252,200 | 15.14 | 0.00 | 0.00 |
21/06/67
|
0.50 | 0.53 unread messages | +0.03 | 0.54 | 0.49 | 14,170,900 | 14.85 | 0.00 | 0.00 |
20/06/67
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 3,580,400 | 14.01 | 0.00 | 0.00 |
19/06/67
|
0.53 | 0.50 unread messages | -0.03 | 0.53 | 0.48 | 12,810,800 | 14.01 | 0.00 | 0.00 |
18/06/67
|
0.53 | 0.53 unread messages | +0.01 | 0.54 | 0.52 | 1,572,600 | 14.85 | 0.00 | 0.00 |
17/06/67
|
0.54 | 0.52 unread messages | -0.02 | 0.54 | 0.52 | 2,023,700 | 14.57 | 0.00 | 0.00 |
14/06/67
|
0.56 | 0.54 unread messages | -0.01 | 0.56 | 0.52 | 3,795,900 | 15.14 | 0.00 | 0.00 |
13/06/67
|
0.55 | 0.55 unread messages | 0.00 | 0.57 | 0.55 | 3,555,300 | 15.42 | 0.00 | 0.00 |
12/06/67
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 2,244,900 | 15.42 | 0.00 | 0.00 |
11/06/67
|
0.55 | 0.56 unread messages | +0.02 | 0.58 | 0.53 | 10,271,000 | 15.70 | 0.00 | 0.00 |
10/06/67
|
0.58 | 0.54 unread messages | -0.03 | 0.58 | 0.53 | 5,612,900 | 15.14 | 0.00 | 0.00 |
07/06/67
|
0.56 | 0.57 unread messages | +0.02 | 0.59 | 0.55 | 6,463,700 | 15.98 | 0.00 | 0.00 |
06/06/67
|
0.60 | 0.55 unread messages | -0.04 | 0.60 | 0.55 | 7,871,100 | 15.42 | 0.00 | 0.00 |
06/06/67
|
0.60 | 0.55 unread messages | -0.04 | 0.60 | 0.55 | 7,871,100 | 15.42 | 0.00 | 0.00 |
06/06/67
|
0.60 | 0.55 unread messages | -0.04 | 0.60 | 0.55 | 7,871,100 | 15.42 | 0.00 | 0.00 |
05/06/67
|
0.63 | 0.59 unread messages | -0.03 | 0.63 | 0.59 | 6,878,800 | 16.54 | 0.00 | 0.00 |
04/06/67
|
0.65 | 0.62 unread messages | -0.03 | 0.67 | 0.62 | 6,748,300 | 17.38 | 0.00 | 0.00 |
31/05/67
|
0.69 | 0.65 unread messages | -0.03 | 0.69 | 0.65 | 5,536,100 | 18.22 | 0.00 | 0.00 |
30/05/67
|
0.70 | 0.68 unread messages | -0.01 | 0.70 | 0.68 | 5,649,900 | 19.06 | 0.00 | 0.00 |
29/05/67
|
0.69 | 0.69 unread messages | 0.00 | 0.72 | 0.68 | 13,947,200 | 19.34 | 0.00 | 0.00 |
28/05/67
|
0.69 | 0.69 unread messages | +0.01 | 0.71 | 0.67 | 8,738,500 | 19.34 | 0.00 | 0.00 |
27/05/67
|
0.66 | 0.68 unread messages | +0.03 | 0.68 | 0.65 | 6,202,700 | 19.06 | 0.00 | 0.00 |
24/05/67
|
0.64 | 0.65 unread messages | 0.00 | 0.69 | 0.62 | 11,547,200 | 18.22 | 0.00 | 0.00 |
23/05/67
|
0.69 | 0.65 unread messages | -0.05 | 0.71 | 0.64 | 13,245,000 | 18.22 | 0.00 | 0.00 |
21/05/67
|
0.70 | 0.70 unread messages | +0.01 | 0.73 | 0.69 | 13,785,800 | 19.62 | 0.00 | 0.00 |
20/05/67
|
0.72 | 0.69 unread messages | -0.03 | 0.74 | 0.69 | 10,593,600 | 19.34 | 0.00 | 0.00 |
17/05/67
|
0.70 | 0.72 unread messages | +0.02 | 0.72 | 0.70 | 7,985,800 | 20.18 | 0.00 | 0.00 |
16/05/67
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 8,460,500 | 19.62 | 0.00 | 0.00 |
15/05/67
|
0.75 | 0.70 unread messages | -0.04 | 0.76 | 0.69 | 16,300,400 | 19.62 | 0.00 | 0.00 |
14/05/67
|
0.75 | 0.74 unread messages | -0.01 | 0.78 | 0.74 | 9,096,700 | 20.74 | 0.00 | 0.00 |
13/05/67
|
0.77 | 0.75 unread messages | -0.02 | 0.79 | 0.74 | 12,965,500 | 21.02 | 0.00 | 0.00 |
10/05/67
|
0.78 | 0.77 unread messages | -0.02 | 0.79 | 0.77 | 13,477,000 | 21.58 | 0.00 | 0.00 |
09/05/67
|
0.83 | 0.79 unread messages | -0.04 | 0.84 | 0.79 | 17,940,300 | 21.52 | 0.00 | 0.00 |
08/05/67
|
0.85 | 0.83 unread messages | -0.02 | 0.86 | 0.83 | 18,066,900 | 22.61 | 0.00 | 0.00 |
07/05/67
|
0.86 | 0.85 unread messages | 0.00 | 0.88 | 0.84 | 36,686,400 | 23.16 | 0.00 | 0.00 |
03/05/67
|
0.83 | 0.85 unread messages | +0.03 | 0.85 | 0.82 | 28,291,600 | 23.16 | 0.00 | 0.00 |
02/05/67
|
0.83 | 0.82 unread messages | -0.02 | 0.87 | 0.81 | 46,297,700 | 22.34 | 0.00 | 0.00 |
30/04/67
|
0.80 | 0.84 unread messages | +0.07 | 0.88 | 0.79 | 96,738,500 | 22.89 | 0.00 | 0.00 |
29/04/67
|
0.77 | 0.77 unread messages | 0.00 | 0.80 | 0.77 | 17,135,500 | 20.98 | 0.00 | 0.00 |
26/04/67
|
0.78 | 0.77 unread messages | -0.01 | 0.81 | 0.76 | 21,699,800 | 20.98 | 0.00 | 0.00 |
25/04/67
|
0.76 | 0.78 unread messages | +0.02 | 0.82 | 0.75 | 38,279,500 | 21.25 | 0.00 | 0.00 |
24/04/67
|
0.81 | 0.76 unread messages | -0.04 | 0.81 | 0.76 | 18,457,900 | 20.71 | 0.00 | 0.00 |
23/04/67
|
0.81 | 0.80 unread messages | 0.00 | 0.84 | 0.79 | 28,824,600 | 21.80 | 0.00 | 0.00 |
22/04/67
|
0.77 | 0.80 unread messages | +0.06 | 0.84 | 0.74 | 63,254,100 | 21.80 | 0.00 | 0.00 |
19/04/67
|
0.80 | 0.74 unread messages | -0.09 | 0.80 | 0.74 | 28,567,100 | 20.16 | 0.00 | 0.00 |
18/04/67
|
0.87 | 0.83 unread messages | -0.02 | 0.89 | 0.81 | 33,806,600 | 22.61 | 0.00 | 0.00 |
17/04/67
|
0.91 | 0.85 unread messages | -0.06 | 0.91 | 0.85 | 41,468,800 | 23.16 | 0.00 | 0.00 |
11/04/67
|
0.92 | 0.91 unread messages | -0.01 | 0.95 | 0.90 | 77,479,700 | 24.79 | 0.00 | 0.00 |
10/04/67
|
0.95 | 0.92 unread messages | 0.00 | 0.97 | 0.92 | 113,546,700 | 25.07 | 0.00 | 0.00 |
09/04/67
|
0.92 | 0.92 unread messages | +0.02 | 0.98 | 0.89 | 144,216,100 | 25.07 | 0.00 | 0.00 |
05/04/67
|
0.97 | 0.90 unread messages | -0.05 | 1.00 | 0.86 | 203,822,000 | 24.52 | 0.00 | 0.00 |
04/04/67
|
2.18 | 0.95 unread messages | -0.25 | 2.28 | 0.95 | 798,372,600 | 25.88 | 0.00 | 0.00 |