ราคาหุ้นย้อนหลัง READY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
3.04 | 3.02 unread messages | -0.04 | 3.04 | 3.00 | 24,100 | 7.35 | 9.93 | - |
18/05/69
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 3.00 | 0 | 7.45 | 9.80 | - |
15/05/69
|
3.02 | 3.04 unread messages | +0.02 | 3.04 | 2.96 | 0 | 7.40 | 9.87 | - |
14/05/69
|
3.02 | 3.02 unread messages | -0.04 | 3.06 | 3.00 | 44,000 | 7.35 | 9.93 | - |
13/05/69
|
3.04 | 3.06 unread messages | 0.00 | 3.12 | 3.02 | 54,300 | 7.45 | 9.80 | - |
12/05/69
|
3.10 | 3.06 unread messages | -0.04 | 3.16 | 3.02 | 53,100 | 7.45 | 9.80 | - |
11/05/69
|
3.18 | 3.10 unread messages | -0.20 | 3.20 | 3.00 | 240,100 | 7.55 | 9.68 | - |
08/05/69
|
3.14 | 3.30 unread messages | 0.00 | 3.30 | 3.14 | 13,500 | 7.43 | 9.09 | - |
07/05/69
|
3.16 | 3.30 unread messages | +0.14 | 3.30 | 3.16 | 51,200 | 7.43 | 9.09 | - |
06/05/69
|
3.22 | 3.16 unread messages | +0.02 | 3.22 | 3.12 | 13,900 | 7.12 | 9.49 | - |
05/05/69
|
3.18 | 3.14 unread messages | -0.04 | 3.22 | 3.14 | 39,100 | 7.07 | 9.55 | - |
30/04/69
|
3.22 | 3.18 unread messages | -0.04 | 3.22 | 3.14 | 45,500 | 7.16 | 9.43 | - |
29/04/69
|
3.26 | 3.22 unread messages | -0.10 | 3.26 | 3.12 | 34,900 | 7.25 | 9.32 | - |
28/04/69
|
3.38 | 3.32 unread messages | -0.08 | 3.38 | 3.32 | 110,800 | 7.48 | 9.04 | - |
27/04/69
|
3.40 | 3.40 unread messages | 0.00 | 3.42 | 3.34 | 219,500 | 7.66 | 8.82 | - |
24/04/69
|
3.30 | 3.40 unread messages | +0.06 | 3.40 | 3.30 | 52,000 | 7.66 | 8.82 | - |
23/04/69
|
3.28 | 3.34 unread messages | +0.04 | 3.36 | 3.28 | 149,000 | 7.52 | 8.98 | - |
22/04/69
|
3.32 | 3.30 unread messages | -0.02 | 3.34 | 3.30 | 29,300 | 7.43 | 9.09 | - |
21/04/69
|
3.26 | 3.32 unread messages | +0.04 | 3.34 | 3.26 | 66,100 | 7.48 | 9.04 | - |
20/04/69
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 8,200 | 7.39 | 9.15 | - |
17/04/69
|
3.26 | 3.28 unread messages | -0.04 | 3.32 | 3.26 | 18,500 | 7.39 | 9.15 | - |
10/04/69
|
3.22 | 3.30 unread messages | 0.00 | 3.30 | 3.22 | 19,300 | 7.43 | 9.09 | - |
09/04/69
|
3.24 | 3.30 unread messages | +0.02 | 3.30 | 3.22 | 84,400 | 7.43 | 9.09 | - |
08/04/69
|
3.32 | 3.28 unread messages | +0.04 | 3.32 | 3.24 | 48,600 | 7.39 | 9.15 | - |
07/04/69
|
3.24 | 3.24 unread messages | 0.00 | 3.36 | 3.20 | 97,200 | 7.30 | 9.26 | - |
03/04/69
|
3.22 | 3.24 unread messages | +0.02 | 3.24 | 3.20 | 15,700 | 7.30 | 9.26 | - |
02/04/69
|
3.24 | 3.22 unread messages | -0.02 | 3.36 | 3.18 | 70,700 | 7.25 | 9.32 | - |
01/04/69
|
3.20 | 3.24 unread messages | 0.00 | 3.26 | 3.18 | 34,200 | 7.30 | 9.26 | - |
31/03/69
|
3.16 | 3.24 unread messages | +0.08 | 3.56 | 3.14 | 210,500 | 7.30 | 9.26 | - |
30/03/69
|
3.14 | 3.16 unread messages | -0.02 | 3.16 | 3.12 | 6,600 | 7.12 | 9.49 | - |
27/03/69
|
3.18 | 3.18 unread messages | +0.06 | 3.24 | 3.18 | 142,100 | 7.16 | 9.43 | - |
26/03/69
|
3.10 | 3.12 unread messages | 0.00 | 3.18 | 3.08 | 72,700 | 7.03 | 9.62 | - |
25/03/69
|
3.18 | 3.12 unread messages | +0.02 | 3.18 | 3.10 | 51,900 | 7.03 | 9.62 | - |
24/03/69
|
3.10 | 3.10 unread messages | -0.04 | 3.14 | 3.10 | 5,400 | 6.98 | 9.68 | - |
23/03/69
|
3.12 | 3.14 unread messages | 0.00 | 3.14 | 3.10 | 7,900 | 7.07 | 9.55 | - |
20/03/69
|
3.12 | 3.14 unread messages | 0.00 | 3.14 | 3.12 | 14,700 | 7.07 | 9.55 | - |
19/03/69
|
3.16 | 3.14 unread messages | -0.02 | 3.16 | 3.14 | 24,400 | 7.07 | 9.55 | - |
18/03/69
|
3.14 | 3.16 unread messages | -0.02 | 3.16 | 3.14 | 116,600 | 7.12 | 9.49 | - |
17/03/69
|
3.16 | 3.18 unread messages | -0.04 | 3.20 | 3.14 | 52,300 | 7.16 | 9.43 | - |
16/03/69
|
3.14 | 3.22 unread messages | +0.02 | 3.26 | 3.14 | 36,000 | 7.21 | 9.38 | - |
13/03/69
|
3.16 | 3.20 unread messages | +0.02 | 3.22 | 3.14 | 17,200 | 7.21 | 9.38 | - |
12/03/69
|
3.20 | 3.18 unread messages | -0.02 | 3.22 | 3.10 | 94,000 | 7.16 | 9.43 | - |
11/03/69
|
3.18 | 3.20 unread messages | +0.02 | 3.24 | 3.16 | 25,600 | 7.21 | 9.38 | - |
10/03/69
|
3.20 | 3.18 unread messages | -0.04 | 3.20 | 3.18 | 12,600 | 7.16 | 9.43 | - |
09/03/69
|
3.16 | 3.22 unread messages | +0.02 | 3.26 | 3.08 | 21,400 | 7.25 | 9.32 | - |
06/03/69
|
3.18 | 3.20 unread messages | +0.02 | 3.26 | 3.16 | 36,000 | 7.21 | 9.38 | - |
05/03/69
|
3.30 | 3.18 unread messages | +0.04 | 3.30 | 3.12 | 91,000 | 7.16 | 9.43 | - |
04/03/69
|
3.10 | 3.14 unread messages | +0.02 | 3.14 | 3.02 | 86,600 | 7.07 | 9.55 | - |
02/03/69
|
3.10 | 3.12 unread messages | -0.06 | 3.16 | 3.02 | 121,000 | 7.03 | 9.62 | - |
27/02/69
|
3.14 | 3.18 unread messages | +0.08 | 3.20 | 3.14 | 415,000 | 7.16 | 9.43 | - |
26/02/69
|
3.10 | 3.10 unread messages | +0.02 | 3.10 | 3.04 | 15,600 | 9.82 | 9.68 | - |
25/02/69
|
3.06 | 3.08 unread messages | +0.04 | 3.08 | 3.06 | 31,600 | 9.75 | 9.74 | - |
24/02/69
|
3.02 | 3.04 unread messages | -0.02 | 3.08 | 3.02 | 55,300 | 9.63 | 9.87 | - |
23/02/69
|
3.20 | 3.06 unread messages | -0.16 | 3.20 | 3.06 | 222,600 | 9.69 | 9.80 | - |
20/02/69
|
3.24 | 3.22 unread messages | -0.02 | 3.24 | 3.18 | 40,200 | 10.20 | 9.32 | - |
19/02/69
|
3.16 | 3.24 unread messages | +0.12 | 3.24 | 3.16 | 184,900 | 10.26 | 9.26 | - |
18/02/69
|
3.14 | 3.12 unread messages | +0.04 | 3.20 | 3.10 | 231,300 | 9.88 | 9.62 | - |
17/02/69
|
3.08 | 3.08 unread messages | 0.00 | 3.12 | 3.04 | 161,300 | 9.75 | 9.74 | - |
16/02/69
|
3.10 | 3.08 unread messages | 0.00 | 3.16 | 3.06 | 97,000 | 9.75 | 9.74 | - |
13/02/69
|
3.12 | 3.08 unread messages | -0.10 | 3.16 | 3.08 | 67,900 | 9.75 | 9.74 | - |
12/02/69
|
3.22 | 3.18 unread messages | +0.10 | 3.22 | 3.06 | 124,400 | 10.07 | 9.43 | - |
11/02/69
|
3.06 | 3.08 unread messages | +0.04 | 3.08 | 3.04 | 55,200 | 9.75 | 9.74 | - |
10/02/69
|
3.08 | 3.04 unread messages | -0.06 | 3.08 | 3.04 | 90,900 | 9.63 | 9.87 | - |
09/02/69
|
3.10 | 3.10 unread messages | 0.00 | 3.12 | 3.06 | 32,500 | 9.82 | 9.68 | - |
06/02/69
|
3.08 | 3.10 unread messages | +0.02 | 3.12 | 3.08 | 24,300 | 9.82 | 9.68 | - |
05/02/69
|
3.12 | 3.08 unread messages | -0.04 | 3.12 | 3.08 | 3,800 | 9.75 | 9.74 | - |
04/02/69
|
3.12 | 3.12 unread messages | +0.04 | 3.14 | 3.06 | 9,800 | 9.88 | 9.62 | - |
03/02/69
|
3.04 | 3.08 unread messages | +0.02 | 3.12 | 3.04 | 11,400 | 9.75 | 9.74 | - |
02/02/69
|
3.16 | 3.06 unread messages | -0.12 | 3.16 | 3.06 | 84,100 | 9.69 | 9.80 | - |
30/01/69
|
3.22 | 3.18 unread messages | 0.00 | 3.22 | 3.18 | 65,300 | 10.07 | 9.43 | - |
29/01/69
|
3.18 | 3.18 unread messages | -0.02 | 3.22 | 3.18 | 12,000 | 10.07 | 9.43 | - |
28/01/69
|
3.22 | 3.20 unread messages | -0.02 | 3.22 | 3.18 | 100,300 | 10.13 | 9.38 | - |
27/01/69
|
3.20 | 3.22 unread messages | +0.02 | 3.22 | 3.18 | 51,400 | 10.20 | 9.32 | - |
26/01/69
|
3.04 | 3.20 unread messages | +0.12 | 3.24 | 3.04 | 221,800 | 10.13 | 9.38 | - |
23/01/69
|
3.04 | 3.08 unread messages | 0.00 | 3.08 | 3.04 | 79,100 | 9.75 | 9.74 | - |
22/01/69
|
3.12 | 3.08 unread messages | 0.00 | 3.12 | 3.04 | 94,700 | 9.75 | 9.74 | - |
21/01/69
|
3.06 | 3.08 unread messages | 0.00 | 3.08 | 3.02 | 116,300 | 9.75 | 9.74 | - |
20/01/69
|
2.98 | 3.08 unread messages | +0.06 | 3.12 | 2.98 | 30,900 | 9.75 | 9.74 | - |
19/01/69
|
3.06 | 3.02 unread messages | -0.04 | 3.06 | 2.98 | 111,200 | 9.56 | 9.93 | - |
16/01/69
|
2.98 | 3.06 unread messages | +0.10 | 3.06 | 2.98 | 172,800 | 9.69 | 9.80 | - |
15/01/69
|
3.00 | 2.96 unread messages | -0.04 | 3.00 | 2.96 | 11,200 | 9.37 | 10.14 | - |
14/01/69
|
2.94 | 3.00 unread messages | +0.06 | 3.00 | 2.94 | 300 | 9.50 | 10.00 | - |
13/01/69
|
2.90 | 2.94 unread messages | -0.04 | 3.00 | 2.90 | 1,000 | 9.31 | 10.20 | - |
12/01/69
|
3.02 | 2.98 unread messages | -0.04 | 3.04 | 2.92 | 97,700 | 9.44 | 10.07 | - |
09/01/69
|
2.98 | 3.02 unread messages | -0.02 | 3.06 | 2.96 | 20,700 | 9.56 | 9.93 | - |
08/01/69
|
2.98 | 3.04 unread messages | +0.04 | 3.04 | 2.96 | 155,800 | 9.63 | 9.87 | - |
07/01/69
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 2.96 | 1,049,200 | 9.50 | 10.00 | - |
06/01/69
|
3.02 | 3.00 unread messages | -0.02 | 3.04 | 2.94 | 186,100 | 9.50 | 10.00 | - |
05/01/69
|
2.98 | 3.02 unread messages | +0.04 | 3.02 | 2.98 | 85,600 | 9.56 | 9.93 | - |