ราคาหุ้นย้อนหลัง SE-ED
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
28/04/68
|
1.94 | 1.93 unread messages | -0.02 | 1.94 | 1.93 | 31,100 | -100.00 | 0.00 | - |
25/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
24/04/68
|
1.95 | 1.95 unread messages | +0.02 | 1.95 | 1.95 | 40,300 | -100.00 | 0.00 | - |
23/04/68
|
1.94 | 1.93 unread messages | -0.02 | 1.94 | 1.93 | 30,000 | -100.00 | 0.00 | - |
22/04/68
|
1.96 | 1.95 unread messages | 0.00 | 1.96 | 1.95 | 30,400 | -100.00 | 0.00 | - |
21/04/68
|
1.94 | 1.95 unread messages | 0.00 | 1.95 | 1.94 | 80,200 | -100.00 | 0.00 | - |
18/04/68
|
1.94 | 1.95 unread messages | +0.01 | 1.95 | 1.94 | 50,700 | -100.00 | 0.00 | - |
17/04/68
|
1.97 | 1.94 unread messages | +0.01 | 1.97 | 1.94 | 90,300 | -100.00 | 0.00 | - |
16/04/68
|
1.96 | 1.93 unread messages | 0.00 | 1.96 | 1.93 | 1,200 | -100.00 | 0.00 | - |
11/04/68
|
1.94 | 1.93 unread messages | +0.03 | 1.95 | 1.90 | 91,200 | -100.00 | 0.00 | - |
10/04/68
|
1.93 | 1.90 unread messages | -0.04 | 1.96 | 1.90 | 81,400 | -100.00 | 0.00 | - |
09/04/68
|
1.94 | 1.94 unread messages | +0.01 | 1.94 | 1.94 | 6,800 | -100.00 | 0.00 | - |
08/04/68
|
1.90 | 1.93 unread messages | -0.01 | 1.94 | 1.90 | 55,500 | -100.00 | 0.00 | - |
04/04/68
|
1.94 | 1.94 unread messages | -0.02 | 1.94 | 1.90 | 147,100 | -100.00 | 0.00 | - |
03/04/68
|
1.94 | 1.96 unread messages | +0.02 | 1.97 | 1.94 | 5,900 | -100.00 | 0.00 | - |
02/04/68
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.94 | 12,000 | -100.00 | 0.00 | - |
01/04/68
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.94 | 26,900 | -100.00 | 0.00 | - |
31/03/68
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.94 | 32,600 | -100.00 | 0.00 | - |
28/03/68
|
1.94 | 1.94 unread messages | -0.01 | 1.95 | 1.94 | 3,700 | -100.00 | 0.00 | - |
27/03/68
|
1.94 | 1.95 unread messages | +0.01 | 1.98 | 1.94 | 84,700 | -100.00 | 0.00 | - |
26/03/68
|
1.93 | 1.94 unread messages | +0.13 | 1.95 | 1.93 | 46,200 | -100.00 | 0.00 | - |
25/03/68
|
1.81 | 1.81 unread messages | 0.00 | 1.82 | 1.81 | 10,500 | -100.00 | 0.00 | - |
24/03/68
|
1.82 | 1.81 unread messages | -0.17 | 1.82 | 1.81 | 2,200 | -100.00 | 0.00 | - |
21/03/68
|
1.98 | 1.98 unread messages | 0.00 | 1.98 | 1.98 | 100 | -100.00 | 0.00 | - |
20/03/68
|
1.95 | 1.98 unread messages | +0.03 | 1.98 | 1.95 | 700 | -100.00 | 0.00 | - |
19/03/68
|
1.95 | 1.95 unread messages | 0.00 | 1.95 | 1.95 | 100 | -100.00 | 0.00 | - |
18/03/68
|
1.96 | 1.95 unread messages | +0.22 | 1.96 | 1.93 | 1,800 | -100.00 | 0.00 | - |
17/03/68
|
1.75 | 1.73 unread messages | 0.00 | 1.75 | 1.73 | 1,600 | -100.00 | 0.00 | - |
14/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
13/03/68
|
1.80 | 1.73 unread messages | -0.17 | 1.80 | 1.73 | 700 | -100.00 | 0.00 | - |
12/03/68
|
1.90 | 1.90 unread messages | 0.00 | 1.90 | 1.90 | 400 | -100.00 | 0.00 | - |
11/03/68
|
1.90 | 1.90 unread messages | +0.10 | 1.90 | 1.90 | 200 | -100.00 | 0.00 | - |
10/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
06/03/68
|
1.80 | 1.80 unread messages | -0.20 | 1.80 | 1.80 | 500 | -100.00 | 0.00 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
04/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
28/02/68
|
2.00 | 2.00 unread messages | +0.12 | 2.02 | 2.00 | 1,000 | -100.00 | 0.00 | - |
27/02/68
|
1.88 | 1.88 unread messages | +0.04 | 1.88 | 1.88 | 100 | -100.00 | 0.00 | - |
26/02/68
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.84 | 100 | -100.00 | 0.00 | - |
25/02/68
|
1.98 | 1.84 unread messages | -0.14 | 1.98 | 1.84 | 200 | 71.21 | 0.00 | - |
24/02/68
|
2.00 | 1.98 unread messages | -0.02 | 2.00 | 1.98 | 1,400 | 76.63 | 0.00 | - |
21/02/68
|
2.00 | 2.00 unread messages | +0.05 | 2.00 | 2.00 | 400 | 77.40 | 0.00 | - |
20/02/68
|
1.95 | 1.95 unread messages | -0.02 | 1.95 | 1.94 | 2,400 | 75.47 | 0.00 | - |
19/02/68
|
1.70 | 1.97 unread messages | -0.03 | 1.97 | 1.70 | 500 | 76.24 | 0.00 | - |
18/02/68
|
1.76 | 2.00 unread messages | +0.20 | 2.00 | 1.70 | 6,200 | 77.40 | 0.00 | - |
17/02/68
|
1.80 | 1.80 unread messages | +0.04 | 1.80 | 1.80 | 300 | 69.66 | 0.00 | - |
14/02/68
|
1.76 | 1.76 unread messages | 0.00 | 1.76 | 1.76 | 400 | 68.12 | 0.00 | - |
13/02/68
|
1.76 | 1.76 unread messages | -0.05 | 1.76 | 1.76 | 1,500 | 68.12 | 0.00 | - |
11/02/68
|
1.81 | 1.81 unread messages | -0.17 | 1.81 | 1.81 | 400 | 70.05 | 0.00 | - |
10/02/68
|
2.00 | 1.98 unread messages | +0.22 | 2.00 | 1.98 | 2,700 | 76.63 | 0.00 | - |
07/02/68
|
1.89 | 1.76 unread messages | -0.12 | 1.89 | 1.76 | 800 | 68.12 | 0.00 | - |
06/02/68
|
1.85 | 1.88 unread messages | -0.10 | 1.88 | 1.85 | 600 | 72.76 | 0.00 | - |
05/02/68
|
1.91 | 1.98 unread messages | +0.07 | 1.98 | 1.91 | 1,800 | 76.63 | 0.00 | - |
04/02/68
|
1.98 | 1.91 unread messages | -0.07 | 1.98 | 1.91 | 11,100 | 73.92 | 0.00 | - |
03/02/68
|
1.98 | 1.98 unread messages | 0.00 | 1.98 | 1.98 | 200 | 76.63 | 0.00 | - |
31/01/68
|
1.92 | 1.98 unread messages | -0.04 | 2.08 | 1.90 | 4,600 | 76.63 | 0.00 | - |
30/01/68
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.02 | 100 | 78.18 | 0.00 | - |
29/01/68
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.02 | 200 | 78.18 | 0.00 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 78.18 | 0.00 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 78.18 | 0.00 | - |
24/01/68
|
2.04 | 2.02 unread messages | +0.02 | 2.04 | 2.02 | 400 | 78.18 | 0.00 | - |
23/01/68
|
1.94 | 2.00 unread messages | +0.06 | 2.00 | 1.94 | 200 | 77.40 | 0.00 | - |
22/01/68
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.94 | 100 | 75.08 | 0.00 | - |
21/01/68
|
1.95 | 1.94 unread messages | -0.10 | 1.95 | 1.94 | 1,900 | 75.08 | 0.00 | - |
20/01/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.04 | 100 | 78.95 | 0.00 | - |
17/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 78.95 | 0.00 | - |
16/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 78.95 | 0.00 | - |
15/01/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.04 | 100 | 78.95 | 0.00 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 78.95 | 0.00 | - |
13/01/68
|
2.00 | 2.04 unread messages | +0.04 | 2.04 | 2.00 | 1,100 | 78.95 | 0.00 | - |
10/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 77.40 | 0.00 | - |
09/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 77.40 | 0.00 | - |
08/01/68
|
2.04 | 2.00 unread messages | -0.08 | 2.04 | 2.00 | 8,400 | 77.40 | 0.00 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 80.50 | 0.00 | - |
06/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 80.50 | 0.00 | - |
03/01/68
|
2.08 | 2.08 unread messages | 0.00 | 2.08 | 2.04 | 600 | 80.50 | 0.00 | - |
02/01/68
|
2.08 | 2.08 unread messages | +0.02 | 2.08 | 2.08 | 1,300 | 80.50 | 0.00 | - |