ราคาหุ้นย้อนหลัง RP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
12/05/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 5,800 | -100.00 | 0.00 | - |
11/05/69
|
0.48 | 0.48 unread messages | -0.01 | 0.48 | 0.47 | 29,000 | -100.00 | 0.00 | - |
08/05/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 500 | -100.00 | 0.00 | - |
07/05/69
|
0.48 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 8,000 | -100.00 | 0.00 | - |
06/05/69
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.44 | 37,300 | -100.00 | 0.00 | - |
05/05/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 12,900 | -100.00 | 0.00 | - |
30/04/69
|
0.48 | 0.49 unread messages | 0.00 | 0.49 | 0.47 | 30,700 | -100.00 | 0.00 | - |
29/04/69
|
0.47 | 0.49 unread messages | +0.01 | 0.49 | 0.47 | 16,100 | -100.00 | 0.00 | - |
28/04/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 97,600 | -100.00 | 0.00 | - |
27/04/69
|
0.48 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 97,400 | -100.00 | 0.00 | - |
24/04/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 36,400 | -100.00 | 0.00 | - |
23/04/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 3,600 | -100.00 | 0.00 | - |
22/04/69
|
0.50 | 0.50 unread messages | -0.03 | 0.52 | 0.48 | 119,400 | -100.00 | 0.00 | - |
21/04/69
|
0.51 | 0.53 unread messages | 0.00 | 0.53 | 0.51 | 700 | -100.00 | 0.00 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
17/04/69
|
0.53 | 0.53 unread messages | +0.01 | 0.53 | 0.48 | 49,800 | -100.00 | 0.00 | - |
10/04/69
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.53 | 7,500 | -100.00 | 0.00 | - |
09/04/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.52 | 14,600 | -100.00 | 0.00 | - |
08/04/69
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.53 | 2,300 | -100.00 | 0.00 | - |
07/04/69
|
0.53 | 0.53 unread messages | 0.00 | 0.53 | 0.50 | 6,900 | -100.00 | 0.00 | - |
03/04/69
|
0.52 | 0.53 unread messages | +0.02 | 0.53 | 0.50 | 24,100 | -100.00 | 0.00 | - |
02/04/69
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.49 | 14,300 | -100.00 | 0.00 | - |
01/04/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 11,000 | -100.00 | 0.00 | - |
31/03/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 22,900 | -100.00 | 0.00 | - |
30/03/69
|
0.48 | 0.49 unread messages | -0.03 | 0.52 | 0.48 | 66,400 | -100.00 | 0.00 | - |
27/03/69
|
0.49 | 0.52 unread messages | +0.01 | 0.52 | 0.49 | 16,200 | -100.00 | 0.00 | - |
26/03/69
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 16,900 | -100.00 | 0.00 | - |
25/03/69
|
0.52 | 0.51 unread messages | 0.00 | 0.53 | 0.50 | 70,300 | -100.00 | 0.00 | - |
24/03/69
|
0.50 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 5,000 | -100.00 | 0.00 | - |
23/03/69
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 15,100 | -100.00 | 0.00 | - |
20/03/69
|
0.47 | 0.51 unread messages | +0.03 | 0.52 | 0.46 | 55,500 | -100.00 | 0.00 | - |
19/03/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 66,600 | -100.00 | 0.00 | - |
18/03/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 131,200 | -100.00 | 0.00 | - |
17/03/69
|
0.54 | 0.50 unread messages | -0.03 | 0.54 | 0.50 | 37,500 | -100.00 | 0.00 | - |
16/03/69
|
0.53 | 0.53 unread messages | 0.00 | 0.53 | 0.53 | 48,800 | -100.00 | 0.00 | - |
13/03/69
|
0.55 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 29,000 | -100.00 | 0.00 | - |
12/03/69
|
0.54 | 0.54 unread messages | +0.01 | 0.54 | 0.53 | 13,800 | -100.00 | 0.00 | - |
11/03/69
|
0.56 | 0.53 unread messages | -0.05 | 0.58 | 0.53 | 203,900 | -100.00 | 0.00 | - |
10/03/69
|
0.58 | 0.58 unread messages | +0.01 | 0.58 | 0.55 | 16,200 | -100.00 | 0.00 | - |
09/03/69
|
0.59 | 0.57 unread messages | -0.03 | 0.59 | 0.56 | 7,900 | -100.00 | 0.00 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
05/03/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 3,000 | -100.00 | 0.00 | - |
04/03/69
|
0.58 | 0.60 unread messages | 0.00 | 0.60 | 0.55 | 100,100 | -100.00 | 0.00 | - |
02/03/69
|
0.58 | 0.60 unread messages | 0.00 | 0.62 | 0.58 | 27,800 | -100.00 | 0.00 | - |
27/02/69
|
0.60 | 0.60 unread messages | -0.01 | 0.60 | 0.60 | 2,900 | -100.00 | 0.00 | - |
26/02/69
|
0.60 | 0.61 unread messages | -0.01 | 0.62 | 0.58 | 24,100 | -100.00 | 0.00 | - |
25/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 5,000 | -100.00 | 0.00 | - |
24/02/69
|
0.62 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 5,100 | -100.00 | 0.00 | - |
23/02/69
|
0.64 | 0.61 unread messages | -0.02 | 0.64 | 0.59 | 58,800 | -100.00 | 0.00 | - |
20/02/69
|
0.62 | 0.63 unread messages | +0.02 | 0.63 | 0.59 | 25,000 | -100.00 | 0.00 | - |
19/02/69
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 157,900 | -100.00 | 0.00 | - |
18/02/69
|
0.63 | 0.61 unread messages | -0.03 | 0.64 | 0.60 | 139,700 | -100.00 | 0.00 | - |
17/02/69
|
0.63 | 0.64 unread messages | +0.05 | 0.64 | 0.59 | 253,900 | -100.00 | 0.00 | - |
16/02/69
|
0.60 | 0.59 unread messages | 0.00 | 0.62 | 0.59 | 36,700 | -100.00 | 0.00 | - |
13/02/69
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 100,000 | -100.00 | 0.00 | - |
12/02/69
|
0.60 | 0.59 unread messages | 0.00 | 0.60 | 0.55 | 22,400 | -100.00 | 0.00 | - |
11/02/69
|
0.57 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 12,200 | -100.00 | 0.00 | - |
10/02/69
|
0.60 | 0.58 unread messages | -0.02 | 0.61 | 0.56 | 147,800 | -100.00 | 0.00 | - |
09/02/69
|
0.58 | 0.60 unread messages | +0.01 | 0.60 | 0.54 | 44,000 | -100.00 | 0.00 | - |
06/02/69
|
0.56 | 0.59 unread messages | +0.02 | 0.59 | 0.56 | 5,100 | -100.00 | 0.00 | - |
05/02/69
|
0.60 | 0.57 unread messages | -0.03 | 0.60 | 0.57 | 24,300 | -100.00 | 0.00 | - |
04/02/69
|
0.56 | 0.60 unread messages | 0.00 | 0.60 | 0.56 | 26,100 | -100.00 | 0.00 | - |
03/02/69
|
0.59 | 0.60 unread messages | +0.05 | 0.60 | 0.56 | 40,300 | -100.00 | 0.00 | - |
02/02/69
|
0.61 | 0.55 unread messages | -0.06 | 0.61 | 0.55 | 16,400 | -100.00 | 0.00 | - |
30/01/69
|
0.60 | 0.61 unread messages | +0.02 | 0.61 | 0.57 | 22,200 | -100.00 | 0.00 | - |
29/01/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.59 | 2,500 | -100.00 | 0.00 | - |
28/01/69
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 9,100 | -100.00 | 0.00 | - |
27/01/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 3,000 | -100.00 | 0.00 | - |
26/01/69
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 4,100 | -100.00 | 0.00 | - |
23/01/69
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 24,000 | -100.00 | 0.00 | - |
22/01/69
|
0.60 | 0.58 unread messages | 0.00 | 0.60 | 0.58 | 2,500 | -100.00 | 0.00 | - |
21/01/69
|
0.57 | 0.58 unread messages | -0.03 | 0.61 | 0.57 | 16,100 | -100.00 | 0.00 | - |
20/01/69
|
0.59 | 0.61 unread messages | +0.01 | 0.61 | 0.58 | 64,600 | -100.00 | 0.00 | - |
19/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.60 | 900 | -100.00 | 0.00 | - |
16/01/69
|
0.60 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 15,000 | -100.00 | 0.00 | - |
15/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 25,900 | -100.00 | 0.00 | - |
14/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 20,300 | -100.00 | 0.00 | - |
13/01/69
|
0.63 | 0.61 unread messages | -0.02 | 0.64 | 0.60 | 77,100 | -100.00 | 0.00 | - |
12/01/69
|
0.60 | 0.63 unread messages | -0.01 | 0.63 | 0.60 | 15,500 | -100.00 | 0.00 | - |
09/01/69
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.64 | 100 | -100.00 | 0.00 | - |
08/01/69
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.60 | 8,100 | -100.00 | 0.00 | - |
07/01/69
|
0.62 | 0.65 unread messages | +0.03 | 0.65 | 0.62 | 400 | -100.00 | 0.00 | - |
06/01/69
|
0.64 | 0.62 unread messages | -0.01 | 0.65 | 0.62 | 6,200 | -100.00 | 0.00 | - |
05/01/69
|
0.64 | 0.63 unread messages | +0.01 | 0.64 | 0.61 | 1,200 | -100.00 | 0.00 | - |