ราคาหุ้นย้อนหลัง RP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.80 | 6,300 | -100.00 | 0.00 | - |
28/04/68
|
0.80 | 0.84 unread messages | 0.00 | 0.84 | 0.80 | 20,800 | -100.00 | 0.00 | - |
25/04/68
|
0.81 | 0.84 unread messages | 0.00 | 0.85 | 0.80 | 8,000 | -100.00 | 0.00 | - |
24/04/68
|
0.80 | 0.84 unread messages | +0.04 | 0.84 | 0.80 | 700 | -100.00 | 0.00 | - |
23/04/68
|
0.79 | 0.80 unread messages | -0.05 | 0.84 | 0.79 | 52,000 | -100.00 | 0.00 | - |
22/04/68
|
0.81 | 0.85 unread messages | 0.00 | 0.85 | 0.77 | 25,400 | -100.00 | 0.00 | - |
21/04/68
|
0.81 | 0.85 unread messages | 0.00 | 0.85 | 0.81 | 2,600 | -100.00 | 0.00 | - |
18/04/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.80 | 4,400 | -100.00 | 0.00 | - |
17/04/68
|
0.81 | 0.85 unread messages | -0.02 | 0.85 | 0.80 | 13,000 | -100.00 | 0.00 | - |
16/04/68
|
0.87 | 0.87 unread messages | +0.02 | 0.87 | 0.87 | 300 | -100.00 | 0.00 | - |
11/04/68
|
0.86 | 0.85 unread messages | -0.02 | 0.86 | 0.81 | 5,400 | -100.00 | 0.00 | - |
10/04/68
|
0.82 | 0.87 unread messages | +0.07 | 0.90 | 0.82 | 16,700 | -100.00 | 0.00 | - |
09/04/68
|
0.75 | 0.80 unread messages | -0.02 | 0.81 | 0.75 | 8,700 | -100.00 | 0.00 | - |
08/04/68
|
0.84 | 0.82 unread messages | -0.02 | 0.84 | 0.78 | 17,500 | -100.00 | 0.00 | - |
04/04/68
|
0.87 | 0.84 unread messages | -0.03 | 0.87 | 0.79 | 7,900 | -100.00 | 0.00 | - |
03/04/68
|
0.82 | 0.87 unread messages | +0.01 | 0.87 | 0.82 | 200 | -100.00 | 0.00 | - |
02/04/68
|
0.86 | 0.86 unread messages | -0.01 | 0.86 | 0.86 | 200 | -100.00 | 0.00 | - |
01/04/68
|
0.88 | 0.87 unread messages | +0.02 | 0.88 | 0.78 | 25,200 | -100.00 | 0.00 | - |
31/03/68
|
0.85 | 0.85 unread messages | -0.03 | 0.88 | 0.85 | 2,200 | -100.00 | 0.00 | - |
28/03/68
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.88 | 5,200 | -100.00 | 0.00 | - |
27/03/68
|
0.88 | 0.88 unread messages | +0.01 | 0.90 | 0.84 | 38,800 | -100.00 | 0.00 | - |
26/03/68
|
0.84 | 0.87 unread messages | 0.00 | 0.88 | 0.84 | 27,500 | -100.00 | 0.00 | - |
25/03/68
|
0.86 | 0.87 unread messages | +0.01 | 0.88 | 0.83 | 6,000 | -100.00 | 0.00 | - |
24/03/68
|
0.88 | 0.86 unread messages | -0.02 | 0.89 | 0.86 | 1,600 | -100.00 | 0.00 | - |
21/03/68
|
0.85 | 0.88 unread messages | +0.02 | 0.88 | 0.85 | 3,300 | -100.00 | 0.00 | - |
20/03/68
|
0.89 | 0.86 unread messages | -0.01 | 0.89 | 0.86 | 2,700 | -100.00 | 0.00 | - |
19/03/68
|
0.87 | 0.87 unread messages | +0.01 | 0.90 | 0.86 | 1,500 | -100.00 | 0.00 | - |
18/03/68
|
0.85 | 0.86 unread messages | +0.01 | 0.88 | 0.85 | 25,800 | -100.00 | 0.00 | - |
17/03/68
|
0.84 | 0.85 unread messages | +0.02 | 0.85 | 0.83 | 3,300 | -100.00 | 0.00 | - |
14/03/68
|
0.81 | 0.83 unread messages | +0.02 | 0.83 | 0.79 | 35,000 | -100.00 | 0.00 | - |
13/03/68
|
0.81 | 0.81 unread messages | -0.03 | 0.84 | 0.81 | 2,000 | -100.00 | 0.00 | - |
12/03/68
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.81 | 2,000 | -100.00 | 0.00 | - |
11/03/68
|
0.81 | 0.84 unread messages | 0.00 | 0.84 | 0.81 | 8,400 | -100.00 | 0.00 | - |
10/03/68
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.81 | 8,800 | -100.00 | 0.00 | - |
07/03/68
|
0.84 | 0.83 unread messages | +0.01 | 0.85 | 0.82 | 13,900 | -100.00 | 0.00 | - |
06/03/68
|
0.83 | 0.82 unread messages | -0.03 | 0.83 | 0.79 | 103,700 | -100.00 | 0.00 | - |
05/03/68
|
0.86 | 0.85 unread messages | -0.01 | 0.88 | 0.83 | 6,300 | -100.00 | 0.00 | - |
04/03/68
|
0.83 | 0.86 unread messages | -0.02 | 0.87 | 0.80 | 13,400 | -100.00 | 0.00 | - |
03/03/68
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.85 | 11,500 | -100.00 | 0.00 | - |
28/02/68
|
0.83 | 0.89 unread messages | -0.01 | 0.94 | 0.71 | 45,300 | -100.00 | 0.00 | - |
27/02/68
|
0.94 | 0.90 unread messages | -0.05 | 0.95 | 0.85 | 15,000 | -100.00 | 0.00 | - |
26/02/68
|
0.84 | 0.95 unread messages | -0.01 | 0.96 | 0.80 | 92,600 | -100.00 | 0.00 | - |
25/02/68
|
0.93 | 0.96 unread messages | 0.00 | 0.97 | 0.72 | 60,400 | -100.00 | 0.00 | - |
24/02/68
|
0.97 | 0.96 unread messages | -0.01 | 0.97 | 0.96 | 2,100 | -100.00 | 0.00 | - |
21/02/68
|
0.94 | 0.97 unread messages | 0.00 | 0.97 | 0.94 | 8,100 | -100.00 | 0.00 | - |
20/02/68
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.94 | 7,800 | -100.00 | 0.00 | - |
19/02/68
|
0.98 | 0.97 unread messages | +0.02 | 0.98 | 0.94 | 3,100 | -100.00 | 0.00 | - |
18/02/68
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.95 | 29,800 | -100.00 | 0.00 | - |
17/02/68
|
0.96 | 0.95 unread messages | +0.04 | 0.96 | 0.91 | 1,500 | -100.00 | 0.00 | - |
14/02/68
|
0.98 | 0.91 unread messages | -0.05 | 0.98 | 0.90 | 49,100 | -100.00 | 0.00 | - |
13/02/68
|
0.92 | 0.96 unread messages | +0.01 | 0.98 | 0.92 | 11,100 | -100.00 | 0.00 | - |
11/02/68
|
0.85 | 0.95 unread messages | +0.04 | 0.99 | 0.85 | 59,600 | -100.00 | 0.00 | - |
10/02/68
|
0.91 | 0.91 unread messages | +0.01 | 0.92 | 0.90 | 6,200 | -100.00 | 0.00 | - |
07/02/68
|
0.88 | 0.90 unread messages | +0.04 | 0.95 | 0.86 | 4,400 | -100.00 | 0.00 | - |
06/02/68
|
0.91 | 0.86 unread messages | -0.09 | 0.95 | 0.86 | 133,200 | -100.00 | 0.00 | - |
05/02/68
|
0.94 | 0.95 unread messages | -0.03 | 0.97 | 0.92 | 32,400 | -100.00 | 0.00 | - |
04/02/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.92 | 40,300 | -100.00 | 0.00 | - |
03/02/68
|
1.01 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 10,400 | -100.00 | 0.00 | - |
31/01/68
|
0.96 | 0.99 unread messages | +0.02 | 0.99 | 0.92 | 4,200 | -100.00 | 0.00 | - |
30/01/68
|
0.97 | 0.97 unread messages | +0.03 | 0.98 | 0.92 | 14,100 | -100.00 | 0.00 | - |
29/01/68
|
0.96 | 0.94 unread messages | -0.02 | 0.96 | 0.94 | 30,700 | -100.00 | 0.00 | - |
28/01/68
|
0.95 | 0.96 unread messages | -0.01 | 0.96 | 0.92 | 27,600 | -100.00 | 0.00 | - |
27/01/68
|
0.97 | 0.97 unread messages | -0.01 | 0.97 | 0.90 | 32,000 | -100.00 | 0.00 | - |
24/01/68
|
0.95 | 0.98 unread messages | -0.01 | 0.99 | 0.90 | 4,400 | -100.00 | 0.00 | - |
23/01/68
|
0.97 | 0.99 unread messages | +0.02 | 1.03 | 0.97 | 66,200 | -100.00 | 0.00 | - |
22/01/68
|
0.95 | 0.97 unread messages | +0.02 | 0.97 | 0.95 | 28,900 | -100.00 | 0.00 | - |
21/01/68
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.95 | 4,700 | -100.00 | 0.00 | - |
20/01/68
|
0.94 | 0.95 unread messages | +0.01 | 0.95 | 0.94 | 200 | -100.00 | 0.00 | - |
17/01/68
|
0.96 | 0.94 unread messages | -0.02 | 0.96 | 0.90 | 22,500 | -100.00 | 0.00 | - |
16/01/68
|
0.92 | 0.96 unread messages | 0.00 | 0.96 | 0.92 | 3,600 | -100.00 | 0.00 | - |
15/01/68
|
0.98 | 0.96 unread messages | -0.01 | 0.98 | 0.96 | 1,400 | -100.00 | 0.00 | - |
14/01/68
|
0.93 | 0.97 unread messages | -0.01 | 0.97 | 0.93 | 16,900 | -100.00 | 0.00 | - |
13/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.92 | 2,000 | -100.00 | 0.00 | - |
10/01/68
|
0.97 | 0.98 unread messages | +0.01 | 0.98 | 0.89 | 89,500 | -100.00 | 0.00 | - |
09/01/68
|
1.04 | 0.97 unread messages | -0.03 | 1.04 | 0.97 | 76,300 | -100.00 | 0.00 | - |
08/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.04 | 1.00 | 3,300 | -100.00 | 0.00 | - |
07/01/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 5,000 | -100.00 | 0.00 | - |
06/01/68
|
1.02 | 0.99 unread messages | 0.00 | 1.02 | 0.97 | 97,700 | -100.00 | 0.00 | - |
03/01/68
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 62,900 | -100.00 | 0.00 | - |
02/01/68
|
1.02 | 1.00 unread messages | +0.01 | 1.02 | 0.97 | 12,800 | -100.00 | 0.00 | - |