ราคาหุ้นย้อนหลัง RT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.35 | 0.33 unread messages | +0.01 | 0.37 | 0.33 | 77,327,400 | 6.85 | 0.00 | - |
28/04/68
|
0.30 | 0.32 unread messages | +0.02 | 0.32 | 0.29 | 3,522,700 | 6.64 | 0.00 | - |
25/04/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 3,583,000 | 6.23 | 0.00 | - |
24/04/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 844,900 | 6.23 | 0.00 | - |
23/04/68
|
0.31 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 6,234,300 | 6.23 | 0.00 | - |
22/04/68
|
0.29 | 0.30 unread messages | +0.01 | 0.33 | 0.28 | 10,541,600 | 6.23 | 0.00 | - |
21/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.31 | 0.28 | 6,304,800 | 6.02 | 0.00 | - |
18/04/68
|
0.26 | 0.29 unread messages | +0.04 | 0.32 | 0.26 | 19,054,200 | 6.02 | 0.00 | - |
17/04/68
|
0.25 | 0.25 unread messages | +0.01 | 0.26 | 0.25 | 800,100 | 5.19 | 0.00 | - |
16/04/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 810,400 | 4.98 | 0.00 | - |
11/04/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 1,527,000 | 5.19 | 0.00 | - |
10/04/68
|
0.25 | 0.25 unread messages | +0.01 | 0.26 | 0.24 | 1,129,500 | 5.19 | 0.00 | - |
09/04/68
|
0.26 | 0.24 unread messages | -0.02 | 0.26 | 0.23 | 2,657,600 | 4.98 | 0.00 | - |
08/04/68
|
0.27 | 0.26 unread messages | -0.02 | 0.28 | 0.25 | 3,438,200 | 5.40 | 0.00 | - |
04/04/68
|
0.29 | 0.28 unread messages | -0.02 | 0.29 | 0.27 | 3,681,500 | 5.81 | 0.00 | - |
03/04/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 423,100 | 6.23 | 0.00 | - |
02/04/68
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.30 | 122,800 | 6.23 | 0.00 | - |
01/04/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 319,800 | 6.02 | 0.00 | - |
31/03/68
|
0.28 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 885,500 | 6.23 | 0.00 | - |
28/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 241,100 | 6.02 | 0.00 | - |
27/03/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 1,065,900 | 6.02 | 0.00 | - |
26/03/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 120,700 | 6.02 | 0.00 | - |
25/03/68
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 687,600 | 6.23 | 0.00 | - |
24/03/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 1,710,900 | 6.02 | 0.00 | - |
21/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 1,430,000 | 6.23 | 0.00 | - |
20/03/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 6,020,400 | 6.23 | 0.00 | - |
19/03/68
|
0.30 | 0.31 unread messages | +0.01 | 0.31 | 0.29 | 1,468,200 | 6.44 | 0.00 | - |
18/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 1,258,000 | 6.23 | 0.00 | - |
17/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 1,137,400 | 6.23 | 0.00 | - |
14/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 627,800 | 6.23 | 0.00 | - |
13/03/68
|
0.31 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 136,300 | 6.23 | 0.00 | - |
12/03/68
|
0.30 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 1,877,500 | 6.23 | 0.00 | - |
11/03/68
|
0.30 | 0.31 unread messages | +0.01 | 0.32 | 0.29 | 2,369,500 | 6.44 | 0.00 | - |
10/03/68
|
0.31 | 0.30 unread messages | -0.01 | 0.32 | 0.29 | 5,106,200 | 6.23 | 0.00 | - |
07/03/68
|
0.30 | 0.31 unread messages | +0.02 | 0.32 | 0.30 | 1,856,300 | 6.44 | 0.00 | - |
06/03/68
|
0.31 | 0.29 unread messages | -0.03 | 0.32 | 0.29 | 6,661,800 | 6.02 | 0.00 | - |
05/03/68
|
0.30 | 0.32 unread messages | +0.03 | 0.32 | 0.29 | 2,333,900 | 6.64 | 0.00 | - |
04/03/68
|
0.29 | 0.29 unread messages | +0.01 | 0.30 | 0.28 | 1,871,200 | 6.02 | 0.00 | - |
03/03/68
|
0.30 | 0.28 unread messages | -0.01 | 0.30 | 0.28 | 966,300 | 5.81 | 0.00 | - |
28/02/68
|
0.30 | 0.29 unread messages | 0.00 | 0.31 | 0.29 | 3,151,600 | 6.02 | 0.00 | - |
27/02/68
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 962,800 | 7.09 | 0.00 | - |
26/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 1,836,000 | 7.34 | 0.00 | - |
25/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 3,749,300 | 7.34 | 0.00 | - |
24/02/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 2,022,600 | 7.34 | 0.00 | - |
21/02/68
|
0.30 | 0.31 unread messages | +0.01 | 0.31 | 0.29 | 2,011,300 | 7.58 | 0.00 | - |
20/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 2,210,800 | 7.34 | 0.00 | - |
19/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.31 | 0.29 | 1,126,300 | 7.34 | 0.00 | - |
18/02/68
|
0.30 | 0.29 unread messages | +0.01 | 0.31 | 0.29 | 1,605,500 | 7.09 | 0.00 | - |
17/02/68
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 3,135,500 | 6.85 | 0.00 | - |
14/02/68
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 634,600 | 7.34 | 0.00 | - |
13/02/68
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 387,200 | 7.09 | 0.00 | - |
11/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 832,300 | 7.34 | 0.00 | - |
10/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.32 | 0.29 | 1,595,100 | 7.34 | 0.00 | - |
07/02/68
|
0.31 | 0.30 unread messages | 0.00 | 0.32 | 0.29 | 1,941,600 | 7.34 | 0.00 | - |
06/02/68
|
0.32 | 0.30 unread messages | -0.01 | 0.32 | 0.29 | 3,255,500 | 7.34 | 0.00 | - |
05/02/68
|
0.34 | 0.31 unread messages | -0.02 | 0.34 | 0.31 | 3,079,200 | 7.58 | 0.00 | - |
04/02/68
|
0.34 | 0.33 unread messages | -0.01 | 0.35 | 0.33 | 1,661,200 | 8.07 | 0.00 | - |
03/02/68
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.33 | 1,171,700 | 8.32 | 0.00 | - |
31/01/68
|
0.35 | 0.35 unread messages | +0.01 | 0.36 | 0.34 | 1,164,900 | 8.56 | 0.00 | - |
30/01/68
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 239,000 | 8.32 | 0.00 | - |
29/01/68
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.35 | 1,099,200 | 8.56 | 0.00 | - |
28/01/68
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 229,600 | 8.56 | 0.00 | - |
27/01/68
|
0.36 | 0.34 unread messages | -0.02 | 0.36 | 0.34 | 2,059,600 | 8.32 | 0.00 | - |
24/01/68
|
0.36 | 0.36 unread messages | +0.01 | 0.37 | 0.35 | 925,900 | 8.80 | 0.00 | - |
23/01/68
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 1,038,900 | 8.56 | 0.00 | - |
22/01/68
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.35 | 44,400 | 8.56 | 0.00 | - |
21/01/68
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 1,075,600 | 8.32 | 0.00 | - |
20/01/68
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 1,199,500 | 8.32 | 0.00 | - |
17/01/68
|
0.34 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 991,700 | 8.32 | 0.00 | - |
16/01/68
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.35 | 1,051,000 | 8.56 | 0.00 | - |
15/01/68
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 385,100 | 8.80 | 0.00 | - |
14/01/68
|
0.36 | 0.36 unread messages | +0.01 | 0.37 | 0.35 | 2,445,400 | 8.80 | 0.00 | - |
13/01/68
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.35 | 560,700 | 8.56 | 0.00 | - |
10/01/68
|
0.36 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 1,559,100 | 8.56 | 0.00 | - |
09/01/68
|
0.37 | 0.35 unread messages | -0.02 | 0.37 | 0.35 | 2,199,300 | 8.56 | 0.00 | - |
08/01/68
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.35 | 1,040,600 | 9.05 | 0.00 | - |
07/01/68
|
0.36 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 961,500 | 9.05 | 0.00 | - |
06/01/68
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 2,014,500 | 9.05 | 0.00 | - |
03/01/68
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 630,600 | 9.29 | 0.00 | - |
02/01/68
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 630,900 | 9.29 | 0.00 | - |