ราคาหุ้นย้อนหลัง RS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.60 | 0.58 unread messages | -0.02 | 0.62 | 0.57 | 9,004,400 | -100.00 | 0.00 | - |
28/04/68
|
0.64 | 0.60 unread messages | -0.04 | 0.64 | 0.58 | 13,259,700 | -100.00 | 0.00 | - |
25/04/68
|
0.58 | 0.64 unread messages | +0.07 | 0.65 | 0.57 | 20,431,900 | -100.00 | 0.00 | - |
24/04/68
|
0.55 | 0.57 unread messages | +0.03 | 0.58 | 0.53 | 10,477,500 | -100.00 | 0.00 | - |
23/04/68
|
0.55 | 0.54 unread messages | 0.00 | 0.56 | 0.53 | 6,267,400 | -100.00 | 0.00 | - |
22/04/68
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 4,363,500 | -100.00 | 0.00 | - |
21/04/68
|
0.55 | 0.53 unread messages | -0.02 | 0.56 | 0.52 | 7,429,500 | -100.00 | 0.00 | - |
18/04/68
|
0.54 | 0.55 unread messages | +0.02 | 0.57 | 0.53 | 7,295,500 | -100.00 | 0.00 | - |
17/04/68
|
0.50 | 0.53 unread messages | +0.03 | 0.55 | 0.50 | 14,638,800 | -100.00 | 0.00 | - |
16/04/68
|
0.47 | 0.50 unread messages | +0.04 | 0.53 | 0.47 | 17,808,500 | -100.00 | 0.00 | - |
11/04/68
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 2,599,600 | -100.00 | 0.00 | - |
10/04/68
|
0.48 | 0.47 unread messages | +0.03 | 0.50 | 0.46 | 8,936,800 | -100.00 | 0.00 | - |
09/04/68
|
0.46 | 0.44 unread messages | -0.04 | 0.47 | 0.41 | 14,913,300 | -100.00 | 0.00 | - |
08/04/68
|
0.51 | 0.48 unread messages | -0.08 | 0.52 | 0.48 | 11,843,400 | -100.00 | 0.00 | - |
04/04/68
|
0.60 | 0.56 unread messages | -0.04 | 0.60 | 0.55 | 11,029,000 | -100.00 | 0.00 | - |
03/04/68
|
0.61 | 0.60 unread messages | -0.02 | 0.62 | 0.59 | 7,674,800 | -100.00 | 0.00 | - |
02/04/68
|
0.60 | 0.62 unread messages | +0.02 | 0.63 | 0.60 | 6,192,900 | -100.00 | 0.00 | - |
01/04/68
|
0.60 | 0.60 unread messages | 0.00 | 0.62 | 0.59 | 7,434,800 | -100.00 | 0.00 | - |
31/03/68
|
0.61 | 0.60 unread messages | -0.03 | 0.62 | 0.58 | 7,524,300 | -100.00 | 0.00 | - |
28/03/68
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.62 | 2,858,600 | -100.00 | 0.00 | - |
27/03/68
|
0.66 | 0.64 unread messages | -0.02 | 0.67 | 0.63 | 3,842,700 | -100.00 | 0.00 | - |
26/03/68
|
0.65 | 0.66 unread messages | +0.01 | 0.67 | 0.65 | 4,831,400 | -100.00 | 0.00 | - |
25/03/68
|
0.66 | 0.65 unread messages | -0.01 | 0.68 | 0.65 | 4,904,100 | -100.00 | 0.00 | - |
24/03/68
|
0.70 | 0.66 unread messages | -0.03 | 0.70 | 0.66 | 8,465,700 | -100.00 | 0.00 | - |
21/03/68
|
0.72 | 0.69 unread messages | -0.03 | 0.73 | 0.68 | 16,483,600 | -100.00 | 0.00 | - |
20/03/68
|
0.74 | 0.72 unread messages | 0.00 | 0.76 | 0.71 | 17,895,700 | -100.00 | 0.00 | - |
19/03/68
|
0.69 | 0.72 unread messages | +0.03 | 0.74 | 0.68 | 14,767,300 | -100.00 | 0.00 | - |
18/03/68
|
0.71 | 0.69 unread messages | -0.01 | 0.75 | 0.67 | 17,375,600 | -100.00 | 0.00 | - |
17/03/68
|
0.71 | 0.70 unread messages | 0.00 | 0.73 | 0.68 | 9,748,500 | -100.00 | 0.00 | - |
14/03/68
|
0.69 | 0.70 unread messages | +0.01 | 0.73 | 0.69 | 7,811,400 | -100.00 | 0.00 | - |
13/03/68
|
0.73 | 0.69 unread messages | -0.03 | 0.74 | 0.68 | 14,023,900 | -100.00 | 0.00 | - |
12/03/68
|
0.75 | 0.72 unread messages | -0.02 | 0.77 | 0.71 | 16,251,800 | -100.00 | 0.00 | - |
11/03/68
|
0.72 | 0.74 unread messages | -0.01 | 0.75 | 0.69 | 18,397,500 | -100.00 | 0.00 | - |
10/03/68
|
0.82 | 0.75 unread messages | -0.10 | 0.83 | 0.73 | 35,153,500 | -100.00 | 0.00 | - |
07/03/68
|
0.71 | 0.85 unread messages | +0.14 | 0.90 | 0.71 | 63,613,000 | -100.00 | 0.00 | - |
06/03/68
|
0.71 | 0.71 unread messages | +0.01 | 0.77 | 0.69 | 33,367,500 | -100.00 | 0.00 | - |
05/03/68
|
0.64 | 0.70 unread messages | +0.06 | 0.75 | 0.64 | 29,969,500 | -100.00 | 0.00 | - |
04/03/68
|
0.61 | 0.64 unread messages | +0.03 | 0.70 | 0.60 | 28,276,300 | -100.00 | 0.00 | - |
03/03/68
|
0.68 | 0.61 unread messages | -0.07 | 0.68 | 0.60 | 15,576,200 | -100.00 | 48.22 | - |
28/02/68
|
0.73 | 0.68 unread messages | -0.05 | 0.73 | 0.65 | 17,744,700 | 36.65 | 43.25 | - |
27/02/68
|
0.78 | 0.73 unread messages | -0.04 | 0.79 | 0.72 | 8,942,700 | 39.35 | 40.29 | - |
26/02/68
|
0.78 | 0.77 unread messages | 0.00 | 0.79 | 0.74 | 8,730,000 | 41.50 | 38.20 | - |
25/02/68
|
0.83 | 0.77 unread messages | -0.06 | 0.83 | 0.76 | 13,602,000 | 41.50 | 38.20 | - |
24/02/68
|
0.86 | 0.83 unread messages | -0.04 | 0.87 | 0.82 | 9,718,800 | 44.73 | 35.44 | - |
21/02/68
|
0.84 | 0.87 unread messages | +0.03 | 0.89 | 0.83 | 13,952,600 | 46.89 | 33.81 | - |
20/02/68
|
0.86 | 0.84 unread messages | -0.02 | 0.91 | 0.84 | 27,316,300 | 45.27 | 35.02 | - |
19/02/68
|
0.86 | 0.86 unread messages | +0.01 | 0.88 | 0.84 | 23,295,100 | 46.35 | 34.20 | - |
18/02/68
|
0.77 | 0.85 unread messages | +0.08 | 0.89 | 0.77 | 56,714,900 | 45.81 | 34.60 | - |
17/02/68
|
0.79 | 0.77 unread messages | -0.02 | 0.79 | 0.73 | 18,868,900 | 41.50 | 38.20 | - |
14/02/68
|
0.81 | 0.79 unread messages | -0.01 | 0.84 | 0.79 | 10,579,200 | 42.58 | 37.23 | - |
13/02/68
|
0.89 | 0.80 unread messages | -0.09 | 0.91 | 0.80 | 19,850,200 | 43.12 | 36.77 | - |
11/02/68
|
0.88 | 0.89 unread messages | +0.01 | 0.92 | 0.87 | 28,439,000 | 47.97 | 33.05 | - |
10/02/68
|
0.91 | 0.88 unread messages | -0.02 | 0.91 | 0.86 | 9,957,800 | 47.43 | 33.42 | - |
07/02/68
|
0.89 | 0.90 unread messages | +0.01 | 0.91 | 0.85 | 15,884,500 | 48.51 | 32.68 | - |
06/02/68
|
0.96 | 0.89 unread messages | -0.06 | 0.97 | 0.87 | 24,638,300 | 47.97 | 33.05 | - |
05/02/68
|
0.96 | 0.95 unread messages | 0.00 | 0.99 | 0.94 | 17,150,400 | 51.20 | 30.96 | - |
04/02/68
|
1.02 | 0.95 unread messages | -0.06 | 1.05 | 0.94 | 26,762,600 | 51.20 | 30.96 | - |
03/02/68
|
1.04 | 1.01 unread messages | -0.06 | 1.04 | 0.98 | 33,715,800 | 54.44 | 29.12 | - |
31/01/68
|
1.14 | 1.07 unread messages | -0.06 | 1.15 | 1.06 | 29,287,400 | 57.67 | 27.49 | - |
30/01/68
|
1.16 | 1.13 unread messages | -0.03 | 1.17 | 1.13 | 14,809,800 | 60.90 | 26.03 | - |
29/01/68
|
1.17 | 1.16 unread messages | 0.00 | 1.20 | 1.15 | 17,182,300 | 62.52 | 25.36 | - |
28/01/68
|
1.14 | 1.16 unread messages | +0.03 | 1.21 | 1.12 | 40,229,200 | 62.52 | 25.36 | - |
27/01/68
|
1.23 | 1.13 unread messages | -0.09 | 1.24 | 1.12 | 36,855,400 | 60.90 | 26.03 | - |
24/01/68
|
1.22 | 1.22 unread messages | +0.01 | 1.26 | 1.22 | 20,566,300 | 65.75 | 24.11 | - |
23/01/68
|
1.28 | 1.21 unread messages | -0.09 | 1.29 | 1.21 | 61,180,700 | 65.22 | 24.31 | - |
22/01/68
|
1.23 | 1.30 unread messages | +0.07 | 1.31 | 1.21 | 96,152,200 | 70.07 | 22.63 | - |
21/01/68
|
1.23 | 1.23 unread messages | 0.00 | 1.29 | 1.20 | 56,501,300 | 66.29 | 23.91 | - |
20/01/68
|
1.19 | 1.23 unread messages | +0.01 | 1.28 | 1.18 | 70,895,700 | 66.29 | 23.91 | - |
17/01/68
|
1.24 | 1.22 unread messages | -0.02 | 1.26 | 1.12 | 131,197,500 | 65.75 | 24.11 | - |
16/01/68
|
1.38 | 1.24 unread messages | -0.12 | 1.41 | 1.23 | 110,670,000 | 66.83 | 23.72 | - |
15/01/68
|
1.39 | 1.36 unread messages | -0.01 | 1.44 | 1.35 | 132,224,800 | 73.30 | 21.63 | - |
14/01/68
|
1.59 | 1.37 unread messages | -0.27 | 1.61 | 1.34 | 308,263,400 | 73.84 | 21.47 | - |
13/01/68
|
1.45 | 1.64 unread messages | +0.14 | 1.64 | 1.22 | 728,104,300 | 88.39 | 17.93 | - |
10/01/68
|
1.70 | 1.50 unread messages | -0.31 | 1.81 | 1.27 | 1,584,087,200 | 80.85 | 19.61 | - |
09/01/68
|
1.81 | 1.81 unread messages | -0.79 | 1.82 | 1.81 | 16,163,600 | 97.55 | 16.25 | - |
08/01/68
|
2.60 | 2.60 unread messages | -1.14 | 2.62 | 2.60 | 3,641,300 | 140.13 | 11.31 | - |
07/01/68
|
5.35 | 3.74 unread messages | -1.61 | 5.40 | 3.74 | 16,530,900 | 201.58 | 7.86 | - |
06/01/68
|
5.40 | 5.35 unread messages | -0.05 | 5.45 | 5.35 | 961,500 | 288.35 | 5.50 | - |
03/01/68
|
5.40 | 5.40 unread messages | 0.00 | 5.50 | 5.40 | 853,000 | 291.05 | 5.45 | - |
02/01/68
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.40 | 505,700 | 291.05 | 5.45 | - |