ราคาหุ้นย้อนหลัง READY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.62 | 4.80 unread messages | -0.20 | 4.80 | 4.62 | 22,500 | 14.19 | 6.25 | - |
28/04/68
|
4.92 | 5.00 unread messages | +0.10 | 5.05 | 4.88 | 44,100 | 14.78 | 6.00 | - |
25/04/68
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.90 | 2,000 | 14.49 | 6.12 | - |
24/04/68
|
5.00 | 4.90 unread messages | +0.08 | 5.10 | 4.90 | 44,900 | 14.49 | 6.12 | - |
23/04/68
|
4.98 | 4.82 unread messages | 0.00 | 5.00 | 4.82 | 25,700 | 14.25 | 6.22 | - |
22/04/68
|
4.82 | 4.82 unread messages | -0.02 | 4.92 | 4.80 | 6,000 | 14.25 | 6.22 | - |
21/04/68
|
5.15 | 4.84 unread messages | -0.14 | 5.15 | 4.82 | 24,400 | 14.31 | 6.20 | - |
18/04/68
|
5.00 | 4.98 unread messages | -0.02 | 5.20 | 4.98 | 87,900 | 14.72 | 6.02 | - |
17/04/68
|
4.90 | 5.00 unread messages | +0.14 | 5.00 | 4.90 | 20,900 | 14.78 | 6.00 | - |
16/04/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.72 | 1,300 | 14.37 | 6.17 | - |
11/04/68
|
4.86 | 4.86 unread messages | 0.00 | 5.05 | 4.86 | 70,800 | 14.37 | 6.17 | - |
10/04/68
|
4.82 | 4.86 unread messages | +0.18 | 4.86 | 4.82 | 3,400 | 14.37 | 6.17 | - |
09/04/68
|
4.58 | 4.68 unread messages | +0.06 | 4.86 | 4.58 | 61,800 | 13.84 | 6.41 | - |
08/04/68
|
4.64 | 4.62 unread messages | -0.30 | 4.78 | 4.56 | 90,500 | 13.66 | 6.49 | - |
04/04/68
|
4.66 | 4.92 unread messages | +0.16 | 4.96 | 4.66 | 68,900 | 14.54 | 6.10 | - |
03/04/68
|
4.64 | 4.76 unread messages | +0.04 | 4.78 | 4.60 | 25,200 | 14.07 | 6.30 | - |
02/04/68
|
4.92 | 4.72 unread messages | -0.18 | 4.92 | 4.70 | 45,100 | 13.95 | 6.36 | - |
01/04/68
|
4.80 | 4.90 unread messages | +0.28 | 4.98 | 4.68 | 6,200 | 14.49 | 6.12 | - |
31/03/68
|
4.50 | 4.62 unread messages | +0.06 | 5.00 | 4.50 | 73,400 | 13.66 | 6.49 | - |
28/03/68
|
4.48 | 4.56 unread messages | +0.06 | 4.56 | 4.48 | 12,600 | 13.48 | 6.58 | - |
27/03/68
|
4.58 | 4.50 unread messages | -0.08 | 4.60 | 4.50 | 8,700 | 13.30 | 6.67 | - |
26/03/68
|
4.60 | 4.58 unread messages | -0.04 | 4.60 | 4.52 | 8,200 | 13.54 | 6.55 | - |
25/03/68
|
4.62 | 4.62 unread messages | 0.00 | 4.88 | 4.62 | 31,300 | 13.66 | 6.49 | - |
24/03/68
|
4.64 | 4.62 unread messages | -0.02 | 4.66 | 4.62 | 24,700 | 13.66 | 6.49 | - |
21/03/68
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.62 | 58,800 | 13.72 | 6.47 | - |
20/03/68
|
4.66 | 4.64 unread messages | +0.02 | 4.66 | 4.64 | 21,800 | 13.72 | 6.47 | - |
19/03/68
|
4.56 | 4.62 unread messages | +0.06 | 4.86 | 4.56 | 67,100 | 13.66 | 6.49 | - |
18/03/68
|
4.62 | 4.56 unread messages | -0.04 | 4.64 | 4.56 | 93,000 | 13.48 | 6.58 | - |
17/03/68
|
4.60 | 4.60 unread messages | +0.02 | 4.60 | 4.58 | 8,000 | 13.60 | 6.52 | - |
14/03/68
|
4.62 | 4.58 unread messages | +0.06 | 4.62 | 4.38 | 25,400 | 13.54 | 6.55 | - |
13/03/68
|
4.62 | 4.52 unread messages | -0.10 | 4.62 | 4.52 | 15,000 | 13.36 | 6.64 | - |
12/03/68
|
4.60 | 4.62 unread messages | +0.02 | 4.62 | 4.50 | 48,600 | 13.66 | 6.49 | - |
11/03/68
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.60 | 7,800 | 13.60 | 6.52 | - |
10/03/68
|
4.54 | 4.60 unread messages | +0.10 | 4.68 | 4.54 | 25,500 | 13.60 | 6.52 | - |
07/03/68
|
4.38 | 4.50 unread messages | +0.28 | 4.50 | 4.08 | 38,600 | 13.30 | 6.67 | - |
06/03/68
|
4.36 | 4.22 unread messages | +0.02 | 4.38 | 4.20 | 36,800 | 12.48 | 7.11 | - |
05/03/68
|
4.18 | 4.20 unread messages | +0.02 | 4.22 | 4.18 | 21,900 | 12.42 | 7.14 | - |
04/03/68
|
4.00 | 4.18 unread messages | +0.26 | 4.20 | 4.00 | 49,000 | 12.36 | 7.18 | - |
03/03/68
|
4.00 | 3.92 unread messages | -0.08 | 4.10 | 3.92 | 6,145,100 | 11.59 | 7.65 | - |
28/02/68
|
4.28 | 4.00 unread messages | -0.30 | 4.40 | 4.00 | 299,300 | 11.82 | 7.50 | - |
27/02/68
|
4.30 | 4.30 unread messages | -0.02 | 4.38 | 4.22 | 43,300 | 12.71 | 6.98 | - |
26/02/68
|
4.40 | 4.32 unread messages | +0.18 | 4.44 | 4.08 | 101,900 | 12.77 | 6.94 | - |
25/02/68
|
4.16 | 4.14 unread messages | +0.10 | 4.18 | 4.06 | 66,900 | 12.24 | 4.03 | - |
24/02/68
|
4.68 | 4.04 unread messages | -0.30 | 4.68 | 4.00 | 150,600 | 12.30 | 4.13 | - |
21/02/68
|
4.06 | 4.34 unread messages | +0.40 | 4.68 | 4.06 | 211,300 | 13.21 | 3.84 | - |
20/02/68
|
3.92 | 3.94 unread messages | +0.02 | 4.00 | 3.92 | 4,700 | 11.99 | 4.23 | - |
19/02/68
|
3.88 | 3.92 unread messages | +0.12 | 3.94 | 3.88 | 17,400 | 11.93 | 4.25 | - |
18/02/68
|
3.70 | 3.80 unread messages | +0.12 | 3.92 | 3.68 | 1,270,700 | 11.57 | 4.39 | - |
17/02/68
|
3.82 | 3.68 unread messages | -0.14 | 4.00 | 3.58 | 318,800 | 11.20 | 4.53 | - |
14/02/68
|
3.76 | 3.82 unread messages | +0.16 | 3.88 | 3.66 | 78,100 | 11.63 | 4.36 | - |
13/02/68
|
3.68 | 3.66 unread messages | 0.00 | 3.70 | 3.62 | 65,600 | 11.14 | 4.55 | - |
11/02/68
|
3.64 | 3.66 unread messages | +0.06 | 3.78 | 3.62 | 204,500 | 11.14 | 4.55 | - |
10/02/68
|
3.54 | 3.60 unread messages | +0.10 | 3.60 | 3.48 | 437,400 | 10.96 | 4.63 | - |
07/02/68
|
3.82 | 3.50 unread messages | -0.36 | 3.86 | 3.46 | 3,264,300 | 10.65 | 4.76 | - |
06/02/68
|
4.00 | 3.86 unread messages | -0.14 | 4.00 | 3.80 | 44,000 | 11.75 | 4.32 | - |
05/02/68
|
4.12 | 4.00 unread messages | -0.16 | 4.18 | 4.00 | 105,900 | 12.18 | 4.17 | - |
04/02/68
|
4.16 | 4.16 unread messages | -0.04 | 4.32 | 4.00 | 99,000 | 12.66 | 4.01 | - |
03/02/68
|
4.34 | 4.20 unread messages | -0.28 | 4.38 | 4.20 | 104,600 | 12.79 | 3.97 | - |
31/01/68
|
4.40 | 4.48 unread messages | +0.04 | 4.48 | 4.36 | 3,200 | 13.64 | 3.72 | - |
30/01/68
|
4.48 | 4.44 unread messages | -0.04 | 4.50 | 4.44 | 14,600 | 13.52 | 3.75 | - |
29/01/68
|
4.46 | 4.48 unread messages | +0.02 | 4.48 | 4.40 | 21,200 | 13.64 | 3.72 | - |
28/01/68
|
4.42 | 4.46 unread messages | +0.04 | 4.46 | 4.36 | 24,800 | 13.58 | 3.74 | - |
27/01/68
|
4.46 | 4.42 unread messages | -0.02 | 4.48 | 4.30 | 30,400 | 13.46 | 3.77 | - |
24/01/68
|
4.50 | 4.44 unread messages | -0.24 | 4.76 | 4.44 | 47,900 | 13.52 | 3.75 | - |
23/01/68
|
4.68 | 4.68 unread messages | +0.08 | 4.76 | 4.46 | 118,600 | 14.25 | 3.56 | - |
22/01/68
|
4.64 | 4.60 unread messages | -0.04 | 4.64 | 4.48 | 119,300 | 14.00 | 3.62 | - |
21/01/68
|
4.68 | 4.64 unread messages | -0.04 | 4.70 | 4.62 | 286,200 | 14.13 | 3.59 | - |
20/01/68
|
5.00 | 4.68 unread messages | -0.42 | 5.05 | 4.64 | 373,000 | 14.25 | 3.56 | - |
17/01/68
|
5.15 | 5.10 unread messages | -0.10 | 5.15 | 5.10 | 9,100 | 15.53 | 3.27 | - |
16/01/68
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 4.90 | 85,100 | 15.83 | 3.21 | - |
15/01/68
|
5.15 | 5.25 unread messages | -0.05 | 5.25 | 5.10 | 13,100 | 15.98 | 3.17 | - |
14/01/68
|
5.30 | 5.30 unread messages | -0.10 | 5.35 | 5.30 | 31,100 | 16.13 | 3.14 | - |
13/01/68
|
5.25 | 5.40 unread messages | +0.05 | 5.40 | 5.25 | 7,700 | 16.44 | 3.09 | - |
10/01/68
|
5.20 | 5.35 unread messages | +0.05 | 5.35 | 5.15 | 22,200 | 16.29 | 3.12 | - |
09/01/68
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 57,400 | 16.13 | 3.14 | - |
08/01/68
|
5.15 | 5.25 unread messages | -0.10 | 5.40 | 5.05 | 112,300 | 15.98 | 3.17 | - |
07/01/68
|
5.45 | 5.35 unread messages | +0.10 | 5.45 | 5.25 | 11,400 | 16.29 | 3.12 | - |
06/01/68
|
5.35 | 5.25 unread messages | -0.10 | 5.35 | 5.25 | 8,600 | 15.98 | 3.17 | - |
03/01/68
|
5.50 | 5.35 unread messages | 0.00 | 5.50 | 5.20 | 43,100 | 16.29 | 3.12 | - |
02/01/68
|
5.45 | 5.35 unread messages | -0.20 | 5.55 | 5.35 | 14,900 | 16.29 | 3.12 | - |