ราคาหุ้นย้อนหลัง RS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.18 | 5,596,000 | -100.00 | 0.00 | - |
10/04/69
|
0.20 | 0.20 unread messages | 0.00 | 0.22 | 0.19 | 22,917,700 | -100.00 | 0.00 | - |
09/04/69
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 552,600 | -100.00 | 0.00 | - |
08/04/69
|
0.21 | 0.20 unread messages | 0.00 | 0.22 | 0.19 | 10,851,700 | -100.00 | 0.00 | - |
07/04/69
|
0.22 | 0.20 unread messages | -0.02 | 0.23 | 0.19 | 21,139,200 | -100.00 | 0.00 | - |
03/04/69
|
0.21 | 0.22 unread messages | 0.00 | 0.23 | 0.20 | 25,168,100 | -100.00 | 0.00 | - |
02/04/69
|
0.19 | 0.22 unread messages | +0.02 | 0.24 | 0.18 | 93,331,600 | -100.00 | 0.00 | - |
01/04/69
|
0.15 | 0.20 unread messages | +0.05 | 0.20 | 0.15 | 46,686,600 | -100.00 | 0.00 | - |
31/03/69
|
0.16 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 488,000 | -100.00 | 0.00 | - |
30/03/69
|
0.16 | 0.15 unread messages | -0.01 | 0.16 | 0.15 | 4,494,600 | -100.00 | 0.00 | - |
27/03/69
|
0.15 | 0.16 unread messages | +0.01 | 0.16 | 0.15 | 137,900 | -100.00 | 0.00 | - |
26/03/69
|
0.16 | 0.15 unread messages | -0.01 | 0.16 | 0.15 | 547,300 | -100.00 | 0.00 | - |
25/03/69
|
0.16 | 0.16 unread messages | +0.01 | 0.16 | 0.15 | 279,800 | -100.00 | 0.00 | - |
24/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 834,300 | -100.00 | 0.00 | - |
23/03/69
|
0.15 | 0.15 unread messages | -0.01 | 0.16 | 0.14 | 2,998,500 | -100.00 | 0.00 | - |
20/03/69
|
0.15 | 0.16 unread messages | +0.01 | 0.16 | 0.14 | 7,217,900 | -100.00 | 0.00 | - |
19/03/69
|
0.16 | 0.15 unread messages | -0.01 | 0.17 | 0.14 | 16,714,900 | -100.00 | 0.00 | - |
18/03/69
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.16 | 1,920,800 | -100.00 | 0.00 | - |
17/03/69
|
0.17 | 0.16 unread messages | 0.00 | 0.17 | 0.16 | 3,286,400 | -100.00 | 0.00 | - |
16/03/69
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 476,200 | -100.00 | 0.00 | - |
13/03/69
|
0.16 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 1,125,100 | -100.00 | 0.00 | - |
12/03/69
|
0.16 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 824,100 | -100.00 | 0.00 | - |
11/03/69
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.15 | 3,030,000 | -100.00 | 0.00 | - |
10/03/69
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 4,223,300 | -100.00 | 0.00 | - |
09/03/69
|
0.14 | 0.16 unread messages | +0.02 | 0.16 | 0.14 | 8,417,400 | -100.00 | 0.00 | - |
06/03/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 936,000 | -100.00 | 0.00 | - |
05/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 850,600 | -100.00 | 0.00 | - |
04/03/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.13 | 10,734,000 | -100.00 | 0.00 | - |
02/03/69
|
0.17 | 0.15 unread messages | -0.02 | 0.17 | 0.14 | 8,343,100 | -100.00 | 0.00 | - |
27/02/69
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 580,400 | -100.00 | 0.00 | - |
26/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 7,305,000 | -100.00 | 0.00 | - |
25/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 287,500 | -100.00 | 0.00 | - |
24/02/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 5,498,500 | -100.00 | 0.00 | - |
23/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 3,082,200 | -100.00 | 0.00 | - |
20/02/69
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 2,362,300 | -100.00 | 0.00 | - |
19/02/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 7,307,100 | -100.00 | 0.00 | - |
18/02/69
|
0.16 | 0.18 unread messages | +0.01 | 0.19 | 0.16 | 13,439,800 | -100.00 | 0.00 | - |
17/02/69
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 2,119,800 | -100.00 | 0.00 | - |
16/02/69
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 825,400 | -100.00 | 0.00 | - |
13/02/69
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 1,334,600 | -100.00 | 0.00 | - |
12/02/69
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 5,213,400 | -100.00 | 0.00 | - |
11/02/69
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 1,482,000 | -100.00 | 0.00 | - |
10/02/69
|
0.17 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 2,171,900 | -100.00 | 0.00 | - |
09/02/69
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 3,997,500 | -100.00 | 0.00 | - |
06/02/69
|
0.16 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 217,000 | -100.00 | 0.00 | - |
05/02/69
|
0.17 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 1,310,400 | -100.00 | 0.00 | - |
04/02/69
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 3,332,600 | -100.00 | 0.00 | - |
03/02/69
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 316,900 | -100.00 | 0.00 | - |
02/02/69
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.16 | 1,285,300 | -100.00 | 0.00 | - |
30/01/69
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 2,985,300 | -100.00 | 0.00 | - |
29/01/69
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 4,647,300 | -100.00 | 0.00 | - |
28/01/69
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 4,890,500 | -100.00 | 0.00 | - |
27/01/69
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 410,800 | -100.00 | 0.00 | - |
26/01/69
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 1,546,300 | -100.00 | 0.00 | - |
23/01/69
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 2,368,700 | -100.00 | 0.00 | - |
22/01/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 2,417,600 | -100.00 | 0.00 | - |
21/01/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 4,543,100 | -100.00 | 0.00 | - |
20/01/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 3,919,800 | -100.00 | 0.00 | - |
19/01/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 824,900 | -100.00 | 0.00 | - |
16/01/69
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 1,872,700 | -100.00 | 0.00 | - |
15/01/69
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 2,453,900 | -100.00 | 0.00 | - |
14/01/69
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 5,747,700 | -100.00 | 0.00 | - |
13/01/69
|
0.19 | 0.17 unread messages | -0.02 | 0.19 | 0.17 | 5,531,200 | -100.00 | 0.00 | - |
12/01/69
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,103,800 | -100.00 | 0.00 | - |
09/01/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 2,346,600 | -100.00 | 0.00 | - |
08/01/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 3,051,200 | -100.00 | 0.00 | - |
07/01/69
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.18 | 1,349,800 | -100.00 | 0.00 | - |
06/01/69
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 305,000 | -100.00 | 0.00 | - |
05/01/69
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 956,700 | -100.00 | 0.00 | - |