ตาราง ราคาหุ้นย้อนหลัง

45.5/27.25

52 Week ต่ำสุด/สูงสุด

18

EV / EBITDA

วันที่ ราคาเปิด ราคาปิด เปลี่ยน สูงสุด ต่ำสุด ปริมาณ P/E YIELD BETA
21/11/67
39.0039.25 unread messages+0.5039.7538.753,131,60011.640.030.00
20/11/67
39.2538.75 unread messages-0.2539.7538.502,921,40011.490.030.00
19/11/67
39.0039.00 unread messages+0.2539.5038.503,562,10011.570.030.00
18/11/67
37.7538.75 unread messages+1.0039.2537.753,021,00011.490.030.00
15/11/67
38.0037.75 unread messages0.0038.2537.504,045,20011.190.030.00
14/11/67
38.5037.75 unread messages-0.7538.7537.754,914,20011.190.030.00
13/11/67
39.0038.50 unread messages0.0040.0038.007,235,10011.230.030.00
12/11/67
40.5038.50 unread messages-1.7540.5038.505,513,30011.230.030.00
11/11/67
39.5040.25 unread messages+0.7540.5038.755,794,60011.740.030.00
08/11/67
40.5039.50 unread messages+0.5041.0039.006,227,20011.520.030.00
07/11/67
40.7539.00 unread messages-1.5041.0038.7510,331,70011.370.030.00
06/11/67
41.7540.50 unread messages-1.7542.0040.258,236,20011.810.030.00
05/11/67
40.2542.25 unread messages+2.0042.5040.007,056,60012.320.020.00
04/11/67
42.0040.25 unread messages-1.5042.5040.006,815,80011.740.030.00
01/11/67
42.7541.75 unread messages-1.0042.7541.752,378,90012.170.030.00
31/10/67
41.7542.75 unread messages+0.5043.0041.752,410,60012.470.020.00
30/10/67
42.5042.25 unread messages-0.5043.2541.755,912,60012.320.020.00
29/10/67
43.7542.75 unread messages-0.7543.7542.502,296,30012.470.020.00
28/10/67
43.7543.50 unread messages-0.2544.0043.255,169,50012.680.020.00
25/10/67
42.2543.75 unread messages+1.5043.7542.006,428,00012.760.020.00
24/10/67
42.2542.25 unread messages0.0042.7542.252,490,70012.320.020.00
22/10/67
42.2542.25 unread messages-0.5043.0042.253,318,50012.320.020.00
21/10/67
43.2542.75 unread messages-0.5043.2542.252,918,10012.470.020.00
18/10/67
43.2543.25 unread messages-0.5043.7542.257,335,00012.610.020.00
17/10/67
43.7543.75 unread messages+0.2544.2543.257,600,40012.760.020.00
16/10/67
42.0043.50 unread messages+1.5044.5041.5020,639,30012.680.020.00
15/10/67
42.2542.00 unread messages0.0042.5041.505,306,60012.250.020.00
11/10/67
42.7542.00 unread messages-0.5044.0042.009,217,30012.250.020.00
10/10/67
42.0042.50 unread messages+1.0043.0041.7510,497,80012.390.020.00
09/10/67
41.7541.50 unread messages-0.2542.5041.504,216,00012.100.030.00
08/10/67
42.0041.75 unread messages-0.2542.2541.751,853,20012.170.030.00
07/10/67
41.5042.00 unread messages+0.5042.7541.504,358,00012.250.020.00
04/10/67
41.2541.50 unread messages-0.5042.0041.009,950,00012.100.030.00
03/10/67
42.2542.00 unread messages-0.2542.5041.752,498,70012.250.020.00
02/10/67
43.0042.25 unread messages-1.0043.2542.253,554,20012.320.020.00
01/10/67
43.2543.25 unread messages0.0043.5042.503,589,30012.610.020.00
30/09/67
41.7543.25 unread messages+1.2543.2541.754,994,90012.610.020.00
27/09/67
42.2542.00 unread messages-0.2543.0042.004,556,30012.250.020.00
26/09/67
41.7542.25 unread messages+0.5043.0041.756,454,30012.320.020.00
25/09/67
42.0041.75 unread messages-0.2542.5041.0012,175,80012.170.030.00
24/09/67
42.5042.00 unread messages-0.5042.7540.5010,691,30012.250.020.00
23/09/67
43.2542.50 unread messages-1.0043.2542.008,233,30012.390.020.00
20/09/67
45.0043.50 unread messages-1.5045.2543.2511,555,40012.680.020.00
19/09/67
44.5045.00 unread messages+1.5045.5043.5015,149,50013.120.020.00
18/09/67
43.0043.50 unread messages+0.5044.0042.758,750,80012.680.020.00
17/09/67
43.0043.00 unread messages-0.5043.5042.507,827,10012.540.020.00
16/09/67
42.0043.50 unread messages+2.2543.7541.2511,370,10012.680.020.00
13/09/67
42.0041.25 unread messages-0.7542.5041.257,382,80012.030.030.00
12/09/67
40.7542.00 unread messages+1.5042.0040.009,852,60012.250.020.00
11/09/67
40.7540.50 unread messages-0.2540.7539.257,711,00011.810.030.00
10/09/67
41.5040.75 unread messages-0.7541.5040.257,373,40011.880.030.00
09/09/67
40.5041.50 unread messages+1.0041.5040.5010,357,90012.100.030.00
06/09/67
40.0040.50 unread messages+0.7540.7540.004,969,50011.810.030.00
05/09/67
39.5039.75 unread messages+0.7540.5039.2510,655,70011.590.030.00
04/09/67
37.7539.00 unread messages+0.7539.0037.755,227,20011.370.030.00
03/09/67
37.7538.25 unread messages+0.7538.7537.506,926,50011.150.030.00
02/09/67
37.5037.50 unread messages-0.5037.7537.002,928,30010.930.030.00
30/08/67
37.7538.00 unread messages0.0038.5037.006,507,80011.080.030.00
29/08/67
37.0038.00 unread messages+0.7538.5037.006,262,00011.080.030.00
28/08/67
38.0037.25 unread messages-0.7538.0036.509,342,50010.860.030.00
27/08/67
37.7538.00 unread messages-0.2538.5037.754,579,00011.080.030.00
26/08/67
39.0038.25 unread messages-1.0039.0037.756,940,70011.150.030.00
23/08/67
37.0039.25 unread messages+2.2539.5037.0013,636,30011.440.030.00
22/08/67
37.2537.00 unread messages+0.2537.5035.7516,445,10010.790.030.00
21/08/67
34.2536.75 unread messages+2.0037.0034.2512,240,50010.720.030.00
20/08/67
34.0034.75 unread messages+1.0034.7533.509,831,60010.130.030.00
19/08/67
32.5033.75 unread messages+1.7534.7532.2516,227,8009.840.030.00
16/08/67
28.2532.00 unread messages+4.2532.5028.2518,346,2009.330.030.00
15/08/67
28.7527.75 unread messages-0.2528.7527.2510,030,8008.090.040.00
14/08/67
29.2528.00 unread messages-0.7530.0027.7510,463,0008.360.040.00
13/08/67
29.2528.75 unread messages-0.5029.2527.755,588,6008.580.040.00
09/08/67
30.7529.25 unread messages-1.5030.7528.759,415,7008.730.040.00
08/08/67
30.0030.75 unread messages+0.7530.7530.004,311,4009.180.030.00
07/08/67
30.2530.00 unread messages+0.7531.0030.0011,921,1008.950.030.00
06/08/67
30.7529.25 unread messages-0.7530.7528.5010,055,3008.730.040.00
05/08/67
30.2530.00 unread messages-1.2531.0029.509,472,9008.950.030.00
02/08/67
33.0031.25 unread messages-2.0033.0029.7522,484,8009.330.030.00
01/08/67
32.7533.25 unread messages+0.7533.7532.757,366,3009.920.030.00
31/07/67
32.7532.50 unread messages-0.2533.0031.759,732,5009.700.030.00
30/07/67
33.7532.75 unread messages-1.0033.7532.757,151,9009.770.030.00
26/07/67
33.2533.75 unread messages+0.5034.0032.754,405,90010.070.030.00
25/07/67
32.7533.25 unread messages-0.5033.2531.7511,867,3009.920.030.00
24/07/67
33.7533.75 unread messages-0.2534.2532.759,445,10010.070.030.00
23/07/67
35.0034.00 unread messages-1.7535.5033.759,801,70010.150.030.00
19/07/67
36.5035.75 unread messages-0.7536.7535.752,328,70010.670.030.00
18/07/67
37.5036.50 unread messages-0.7537.5036.003,079,90010.890.030.00
17/07/67
36.7537.25 unread messages+0.2537.7536.753,946,10011.120.030.00
16/07/67
37.7537.00 unread messages-1.0037.7537.004,370,80011.040.030.00
15/07/67
36.5038.00 unread messages+1.2538.0035.756,863,10011.340.030.00
12/07/67
35.5036.75 unread messages+1.2536.7535.505,084,30010.970.030.00
11/07/67
36.5035.50 unread messages-0.5036.5035.256,114,80010.590.030.00
10/07/67
36.5036.00 unread messages-0.5037.7536.006,256,90010.740.030.00
09/07/67
36.2536.50 unread messages0.0036.7536.002,848,30010.890.030.00
08/07/67
34.7536.50 unread messages+2.0036.5034.5010,032,50010.890.030.00
05/07/67
33.0034.50 unread messages+1.5034.5032.756,445,90010.300.030.00
04/07/67
33.5033.00 unread messages0.0034.5033.005,050,3009.850.030.00
03/07/67
33.0033.00 unread messages0.0033.2531.5015,668,5009.850.030.00
02/07/67
33.7533.00 unread messages-0.7534.2533.007,155,9009.850.030.00
01/07/67
34.5033.75 unread messages-0.7534.7533.503,801,10010.070.030.00
28/06/67
35.0034.50 unread messages-0.2535.0033.2519,515,10010.300.030.00
27/06/67
35.0034.75 unread messages-0.5035.5034.254,125,10010.370.030.00
26/06/67
35.2535.25 unread messages0.0035.5035.002,057,50010.520.030.00
25/06/67
35.2535.25 unread messages0.0035.7535.007,195,20010.520.030.00
24/06/67
35.7535.25 unread messages-0.2536.0034.755,537,40010.520.030.00
21/06/67
35.0035.50 unread messages+0.7536.2534.7521,479,80010.590.030.00
20/06/67
35.0034.75 unread messages-1.0035.5034.2510,152,50010.370.030.00
19/06/67
37.0035.75 unread messages-1.0037.0033.7524,370,50010.670.030.00
18/06/67
36.7536.75 unread messages+0.2537.2536.504,097,90010.970.030.00
17/06/67
36.7536.50 unread messages0.0037.5036.506,561,00010.890.030.00
14/06/67
38.2536.50 unread messages-2.0038.2536.5010,165,00010.890.030.00
13/06/67
39.0038.50 unread messages-0.5039.0038.005,578,70011.490.030.00
12/06/67
39.5039.00 unread messages-0.7540.0039.002,824,70011.640.030.00
11/06/67
39.2539.75 unread messages+0.5040.2539.002,267,00011.860.030.00
10/06/67
39.5039.25 unread messages-0.5039.7538.756,238,90011.710.030.00
07/06/67
39.7539.75 unread messages-0.2540.2539.503,634,20011.860.030.00
06/06/67
40.2540.00 unread messages+0.2540.5039.505,318,00011.940.030.00
06/06/67
40.2540.00 unread messages+0.2540.5039.505,318,00011.940.030.00
06/06/67
40.2540.00 unread messages+0.2540.5039.505,318,00011.940.030.00
05/06/67
40.2539.75 unread messages+0.2540.5039.509,998,10011.860.030.00
04/06/67
41.5039.50 unread messages-2.0041.5039.506,776,70011.790.030.00
31/05/67
42.0041.50 unread messages-0.5042.0040.755,746,50012.380.030.00
30/05/67
41.5042.00 unread messages-0.2542.0041.256,280,70012.530.020.00
29/05/67
41.2542.25 unread messages+0.5042.2540.5014,305,80012.610.020.00
28/05/67
41.5041.75 unread messages+0.5042.0041.257,575,80012.460.030.00
27/05/67
41.0041.25 unread messages+0.5041.5040.755,112,00012.310.030.00
24/05/67
40.5040.75 unread messages-0.2541.2540.252,642,50012.160.030.00
23/05/67
41.0041.00 unread messages-0.2541.2540.753,054,80012.240.030.00
21/05/67
41.2541.25 unread messages-0.2541.5040.752,728,00012.310.030.00
20/05/67
41.0041.50 unread messages0.0042.0041.005,482,00012.380.030.00
17/05/67
40.5041.50 unread messages+1.0041.5040.257,982,00012.380.030.00
16/05/67
39.7540.50 unread messages+1.5042.0039.7513,509,90012.090.030.00
15/05/67
39.2539.00 unread messages0.0039.2538.503,872,80011.780.030.00
14/05/67
38.0039.00 unread messages+0.7539.0038.005,570,40011.780.030.00
13/05/67
38.5038.25 unread messages0.0038.5038.002,944,50011.550.030.00
10/05/67
37.7538.25 unread messages+0.5038.7537.757,738,40011.550.030.00
09/05/67
37.7537.75 unread messages0.0038.2537.754,750,90011.400.030.00
08/05/67
38.0037.75 unread messages-2.7538.5037.5011,096,00011.400.030.00
07/05/67
40.2540.50 unread messages+0.5041.0040.0010,238,80011.120.030.00
03/05/67
40.5040.00 unread messages-0.5041.0039.756,167,20010.980.030.00
02/05/67
41.0040.50 unread messages-0.5041.2540.252,914,50011.120.030.00
30/04/67
40.5041.00 unread messages+0.5041.0040.502,535,10011.260.030.00
29/04/67
40.5040.50 unread messages+0.2541.0040.253,554,40011.120.030.00
26/04/67
40.0040.25 unread messages0.0041.0040.004,495,80011.050.030.00
25/04/67
39.7540.25 unread messages+0.2540.5039.752,713,50011.050.030.00
24/04/67
40.0040.00 unread messages+0.2541.0040.006,916,50010.980.030.00
23/04/67
40.0039.75 unread messages0.0040.2539.758,542,40010.910.030.00
22/04/67
39.5039.75 unread messages+1.0040.2539.006,258,80010.910.030.00
19/04/67
38.7538.75 unread messages-0.7539.2538.506,839,90010.640.030.00
18/04/67
40.0039.50 unread messages-0.5040.0039.007,320,60010.850.030.00
17/04/67
40.0040.00 unread messages-1.0040.2539.508,911,80010.980.030.00
11/04/67
42.7541.00 unread messages-2.0042.7540.5016,946,80011.260.030.00
10/04/67
43.2543.00 unread messages-0.2544.0043.004,337,70011.810.030.00
09/04/67
42.7543.25 unread messages+0.5043.5042.754,351,00011.880.030.00
05/04/67
42.7542.75 unread messages0.0043.0042.502,128,80011.740.030.00
04/04/67
42.5042.75 unread messages+0.2543.0042.005,203,50011.740.030.00
02/04/67
42.0042.75 unread messages+0.5043.0041.754,534,20011.740.030.00
01/04/67
42.5042.25 unread messages0.0043.0042.254,179,10011.600.030.00
29/03/67
42.2542.25 unread messages0.0042.5042.004,280,50011.600.030.00
28/03/67
42.7542.25 unread messages-0.5043.2542.004,860,60011.600.030.00
27/03/67
42.5042.75 unread messages0.0043.2542.504,459,80011.740.030.00
26/03/67
42.2542.75 unread messages+0.7543.2541.758,641,40011.740.030.00
25/03/67
41.7542.00 unread messages0.0042.2541.755,450,70011.530.030.00
22/03/67
41.0042.00 unread messages+0.5042.0040.758,109,30011.530.030.00
21/03/67
41.2541.50 unread messages+1.5041.7541.0012,882,20011.400.030.00
20/03/67
40.0040.00 unread messages0.0040.7540.008,481,70010.980.030.00
19/03/67
39.0040.00 unread messages+0.7540.0039.005,141,60010.980.030.00
18/03/67
39.2539.25 unread messages0.0040.0039.001,852,20010.780.030.00
15/03/67
40.0039.25 unread messages-0.7540.0039.252,050,80010.780.030.00
14/03/67
39.7540.00 unread messages+0.5040.2539.504,157,70010.980.030.00
13/03/67
39.0039.50 unread messages+0.2539.7539.004,115,40010.850.030.00
12/03/67
39.0039.25 unread messages+0.2539.5038.503,461,00010.780.030.00
11/03/67
38.7539.00 unread messages0.0039.2538.503,850,40010.710.030.00
08/03/67
37.5039.00 unread messages+1.7539.2537.5013,315,60010.710.030.00
07/03/67
38.2537.25 unread messages-1.0038.2537.005,455,30010.230.030.00
06/03/67
36.5038.25 unread messages+1.7538.5036.5011,474,00010.500.030.00
05/03/67
37.0036.50 unread messages-0.5037.5036.256,501,80010.020.030.00
04/03/67
37.5037.00 unread messages-0.5037.7536.756,045,50010.160.030.00
01/03/67
38.2537.50 unread messages-0.5038.7537.506,974,60010.300.030.00
29/02/67
39.5038.00 unread messages-1.7539.5037.7515,791,10010.434.740.00
28/02/67
40.2539.75 unread messages-0.7540.2539.504,273,80011.034.530.00
27/02/67
40.7540.50 unread messages-0.5041.2540.255,433,20011.244.440.00
23/02/67
41.5041.00 unread messages-0.2541.5040.755,027,80011.384.390.00
22/02/67
41.5041.25 unread messages-0.2541.7541.005,840,10011.454.360.00
21/02/67
41.0041.50 unread messages+1.2542.0040.7512,070,80011.524.340.00
20/02/67
40.5040.25 unread messages0.0040.5039.502,675,40011.174.470.00
19/02/67
40.0040.25 unread messages0.0040.7539.752,873,70011.174.470.00
16/02/67
40.2540.25 unread messages+0.5040.7540.004,827,80011.174.470.00
15/02/67
39.5039.75 unread messages+0.2540.2539.503,272,30011.034.530.00
14/02/67
39.5039.50 unread messages-0.7539.7539.006,937,40010.964.560.00
13/02/67
40.0040.25 unread messages+0.2540.5039.753,380,70011.174.470.00
12/02/67
39.7540.00 unread messages+0.2540.2539.253,316,20011.104.500.00
09/02/67
39.7539.75 unread messages0.0040.2539.503,009,50011.034.530.00
08/02/67
40.5039.75 unread messages-0.5040.7539.754,671,30011.034.530.00
07/02/67
40.2540.25 unread messages+0.5040.7539.755,545,50011.174.470.00
06/02/67
39.7539.75 unread messages+0.2540.5039.505,875,30011.034.530.00
05/02/67
39.2539.50 unread messages0.0040.0039.252,505,10010.964.560.00
02/02/67
39.5039.50 unread messages+0.7540.5039.258,991,90010.964.560.00
01/02/67
39.0038.75 unread messages-0.7539.7538.507,747,40010.764.650.00
31/01/67
39.7539.50 unread messages0.0039.7538.758,809,60010.964.560.00
30/01/67
39.0039.50 unread messages+0.7540.0038.756,307,40010.964.560.00
29/01/67
38.5038.75 unread messages+0.5039.2538.003,267,10010.764.650.00