ราคาหุ้นย้อนหลัง SE-ED
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.65 | 1.65 unread messages | -0.01 | 1.65 | 1.65 | 100 | -100.00 | 0.00 | - |
29/04/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.66 | 100 | -100.00 | 0.00 | - |
28/04/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 10,600 | -100.00 | 0.00 | - |
27/04/69
|
1.64 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 1,600 | -100.00 | 0.00 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
23/04/69
|
1.65 | 1.65 unread messages | -0.01 | 1.65 | 1.65 | 200 | -100.00 | 0.00 | - |
22/04/69
|
1.64 | 1.66 unread messages | +0.02 | 1.66 | 1.64 | 300 | -100.00 | 0.00 | - |
21/04/69
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.64 | 1,200 | -100.00 | 0.00 | - |
20/04/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 69,200 | -100.00 | 0.00 | - |
17/04/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.66 | 500 | -100.00 | 0.00 | - |
10/04/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 500 | -100.00 | 0.00 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
07/04/69
|
1.65 | 1.65 unread messages | 0.00 | 1.66 | 1.65 | 25,300 | -100.00 | 0.00 | - |
03/04/69
|
1.65 | 1.65 unread messages | -0.01 | 1.65 | 1.65 | 5,000 | -100.00 | 0.00 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
01/04/69
|
1.65 | 1.66 unread messages | +0.01 | 1.66 | 1.65 | 2,500 | -100.00 | 0.00 | - |
31/03/69
|
1.67 | 1.65 unread messages | -0.01 | 1.67 | 1.65 | 11,500 | -100.00 | 0.00 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/03/69
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.66 | 1,000 | -100.00 | 0.00 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
25/03/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.66 | 100 | -100.00 | 0.00 | - |
24/03/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 10,000 | -100.00 | 0.00 | - |
23/03/69
|
1.66 | 1.65 unread messages | -0.02 | 1.66 | 1.65 | 9,000 | -100.00 | 0.00 | - |
20/03/69
|
1.67 | 1.67 unread messages | +0.02 | 1.67 | 1.67 | 1,400 | -100.00 | 0.00 | - |
19/03/69
|
1.65 | 1.65 unread messages | -0.03 | 1.65 | 1.64 | 99,100 | -100.00 | 0.00 | - |
18/03/69
|
1.66 | 1.68 unread messages | -0.01 | 1.68 | 1.66 | 1,100 | -100.00 | 0.00 | - |
17/03/69
|
1.69 | 1.69 unread messages | +0.04 | 1.69 | 1.69 | 100 | -100.00 | 0.00 | - |
16/03/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 11,600 | -100.00 | 0.00 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
10/03/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 1,200 | -100.00 | 0.00 | - |
09/03/69
|
1.65 | 1.65 unread messages | -0.05 | 1.65 | 1.65 | 100 | -100.00 | 0.00 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
05/03/69
|
1.65 | 1.70 unread messages | +0.05 | 1.70 | 1.65 | 39,100 | -100.00 | 0.00 | - |
04/03/69
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.65 | 9,800 | -100.00 | 0.00 | - |
02/03/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 30,100 | -100.00 | 0.00 | - |
27/02/69
|
1.70 | 1.65 unread messages | -0.01 | 1.71 | 1.65 | 44,400 | -100.00 | 0.00 | - |
26/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
25/02/69
|
1.65 | 1.66 unread messages | +0.02 | 1.66 | 1.65 | 11,100 | -100.00 | 0.00 | - |
24/02/69
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.64 | 36,500 | -100.00 | 0.00 | - |
23/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
20/02/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 8,900 | -100.00 | 0.00 | - |
19/02/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.66 | 1,200 | -100.00 | 0.00 | - |
18/02/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 10,000 | -100.00 | 0.00 | - |
17/02/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 13,900 | -100.00 | 0.00 | - |
16/02/69
|
1.71 | 1.66 unread messages | -0.04 | 1.71 | 1.66 | 700 | -100.00 | 0.00 | - |
13/02/69
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.70 | 6,600 | -100.00 | 0.00 | - |
12/02/69
|
1.65 | 1.70 unread messages | +0.06 | 1.70 | 1.65 | 200 | -100.00 | 0.00 | - |
11/02/69
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.64 | 81,700 | -100.00 | 0.00 | - |
10/02/69
|
1.65 | 1.65 unread messages | +0.02 | 1.65 | 1.65 | 5,000 | -100.00 | 0.00 | - |
09/02/69
|
1.65 | 1.63 unread messages | -0.02 | 1.65 | 1.63 | 207,400 | -100.00 | 0.00 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
05/02/69
|
1.65 | 1.65 unread messages | -0.01 | 1.65 | 1.65 | 900 | -100.00 | 0.00 | - |
04/02/69
|
1.65 | 1.66 unread messages | -0.02 | 1.66 | 1.65 | 2,100 | -100.00 | 0.00 | - |
03/02/69
|
1.68 | 1.68 unread messages | +0.01 | 1.68 | 1.68 | 100 | -100.00 | 0.00 | - |
02/02/69
|
1.67 | 1.67 unread messages | +0.01 | 1.67 | 1.67 | 100 | -100.00 | 0.00 | - |
30/01/69
|
1.65 | 1.66 unread messages | +0.01 | 1.66 | 1.65 | 11,600 | -100.00 | 0.00 | - |
29/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 2,000 | -100.00 | 0.00 | - |
28/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.66 | 1.65 | 18,100 | -100.00 | 0.00 | - |
27/01/69
|
1.65 | 1.65 unread messages | -0.03 | 1.65 | 1.65 | 500 | -100.00 | 0.00 | - |
26/01/69
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.68 | 1,100 | -100.00 | 0.00 | - |
23/01/69
|
1.65 | 1.68 unread messages | -0.01 | 1.68 | 1.65 | 9,300 | -100.00 | 0.00 | - |
22/01/69
|
1.69 | 1.69 unread messages | -0.01 | 1.69 | 1.69 | 300 | -100.00 | 0.00 | - |
21/01/69
|
1.65 | 1.70 unread messages | +0.05 | 1.70 | 1.65 | 55,300 | -100.00 | 0.00 | - |
20/01/69
|
1.66 | 1.65 unread messages | -0.04 | 1.68 | 1.65 | 9,000 | -100.00 | 0.00 | - |
19/01/69
|
1.66 | 1.69 unread messages | -0.01 | 1.69 | 1.65 | 94,700 | -100.00 | 0.00 | - |
16/01/69
|
1.68 | 1.70 unread messages | 0.00 | 1.70 | 1.68 | 200 | -100.00 | 0.00 | - |
15/01/69
|
1.70 | 1.70 unread messages | +0.01 | 1.70 | 1.70 | 100 | -100.00 | 0.00 | - |
14/01/69
|
1.69 | 1.69 unread messages | +0.04 | 1.69 | 1.69 | 800 | -100.00 | 0.00 | - |
13/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 1,200 | -100.00 | 0.00 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
09/01/69
|
1.66 | 1.65 unread messages | -0.02 | 1.66 | 1.65 | 1,300 | -100.00 | 0.00 | - |
08/01/69
|
1.68 | 1.67 unread messages | +0.02 | 1.68 | 1.66 | 100,900 | -100.00 | 0.00 | - |
07/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 7,000 | -100.00 | 0.00 | - |
06/01/69
|
1.64 | 1.65 unread messages | +0.01 | 1.65 | 1.64 | 2,200 | -100.00 | 0.00 | - |
05/01/69
|
1.64 | 1.64 unread messages | -0.05 | 1.65 | 1.64 | 34,900 | -100.00 | 0.00 | - |