ราคาหุ้นย้อนหลัง TH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
0.45 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 384,700 | 8.07 | 0.00 | - |
28/04/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.44 | 918,100 | 8.07 | 0.00 | - |
27/04/69
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 1,027,300 | 8.07 | 0.00 | - |
24/04/69
|
0.47 | 0.45 unread messages | -0.02 | 0.47 | 0.45 | 2,406,400 | 7.89 | 0.00 | - |
23/04/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 993,100 | 8.25 | 0.00 | - |
22/04/69
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 1,187,100 | 8.42 | 0.00 | - |
21/04/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 290,200 | 8.42 | 0.00 | - |
20/04/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 204,400 | 8.42 | 0.00 | - |
17/04/69
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 164,100 | 8.25 | 0.00 | - |
10/04/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 292,000 | 8.42 | 0.00 | - |
09/04/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 508,200 | 8.25 | 0.00 | - |
08/04/69
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.47 | 340,500 | 8.25 | 0.00 | - |
07/04/69
|
0.47 | 0.47 unread messages | +0.01 | 0.49 | 0.46 | 1,223,700 | 8.25 | 0.00 | - |
03/04/69
|
0.48 | 0.46 unread messages | -0.03 | 0.49 | 0.46 | 1,284,400 | 8.07 | 0.00 | - |
02/04/69
|
0.49 | 0.49 unread messages | 0.00 | 0.51 | 0.48 | 2,841,800 | 8.60 | 0.00 | - |
01/04/69
|
0.47 | 0.49 unread messages | +0.02 | 0.50 | 0.47 | 3,777,400 | 8.60 | 0.00 | - |
31/03/69
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 1,196,200 | 8.25 | 0.00 | - |
30/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 1,028,900 | 8.07 | 0.00 | - |
27/03/69
|
0.46 | 0.46 unread messages | +0.01 | 0.48 | 0.46 | 772,600 | 8.07 | 0.00 | - |
26/03/69
|
0.47 | 0.45 unread messages | -0.02 | 0.47 | 0.45 | 562,600 | 7.89 | 0.00 | - |
25/03/69
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 1,172,500 | 8.25 | 0.00 | - |
24/03/69
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 1,541,800 | 8.07 | 0.00 | - |
23/03/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 1,087,400 | 8.25 | 0.00 | - |
20/03/69
|
0.46 | 0.47 unread messages | +0.02 | 0.48 | 0.46 | 611,400 | 8.25 | 0.00 | - |
19/03/69
|
0.47 | 0.45 unread messages | -0.01 | 0.48 | 0.45 | 1,433,600 | 7.89 | 0.00 | - |
18/03/69
|
0.47 | 0.46 unread messages | 0.00 | 0.49 | 0.46 | 1,710,900 | 8.07 | 0.00 | - |
17/03/69
|
0.47 | 0.46 unread messages | -0.01 | 0.50 | 0.46 | 3,272,300 | 8.07 | 0.00 | - |
16/03/69
|
0.44 | 0.47 unread messages | +0.02 | 0.48 | 0.44 | 1,987,200 | 7.89 | 0.00 | - |
13/03/69
|
0.45 | 0.45 unread messages | -0.01 | 0.45 | 0.44 | 680,600 | 7.89 | 0.00 | - |
12/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 189,600 | 8.07 | 0.00 | - |
11/03/69
|
0.45 | 0.46 unread messages | +0.02 | 0.46 | 0.45 | 299,500 | 8.07 | 0.00 | - |
10/03/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 865,600 | 7.72 | 0.00 | - |
09/03/69
|
0.44 | 0.44 unread messages | -0.02 | 0.45 | 0.43 | 1,184,400 | 7.72 | 0.00 | - |
06/03/69
|
0.45 | 0.46 unread messages | +0.02 | 0.46 | 0.44 | 321,800 | 8.07 | 0.00 | - |
05/03/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 956,800 | 7.72 | 0.00 | - |
04/03/69
|
0.44 | 0.44 unread messages | -0.02 | 0.45 | 0.43 | 1,918,100 | 7.72 | 0.00 | - |
02/03/69
|
0.48 | 0.46 unread messages | -0.05 | 0.49 | 0.46 | 3,913,000 | 8.07 | 0.00 | - |
27/02/69
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 741,100 | 5.14 | 0.00 | - |
26/02/69
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 1,182,000 | 5.14 | 0.00 | - |
25/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.51 | 0.50 | 500,800 | 5.04 | 0.00 | - |
24/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.51 | 0.48 | 1,402,000 | 4.94 | 0.00 | - |
23/02/69
|
0.52 | 0.49 unread messages | -0.03 | 0.53 | 0.48 | 3,339,100 | 4.94 | 0.00 | - |
20/02/69
|
0.55 | 0.52 unread messages | -0.03 | 0.56 | 0.51 | 3,677,200 | 5.24 | 0.00 | - |
19/02/69
|
0.53 | 0.55 unread messages | +0.02 | 0.55 | 0.53 | 3,249,600 | 5.55 | 0.00 | - |
18/02/69
|
0.56 | 0.53 unread messages | -0.01 | 0.56 | 0.51 | 8,515,900 | 5.34 | 0.00 | - |
17/02/69
|
0.49 | 0.54 unread messages | +0.06 | 0.57 | 0.48 | 17,619,100 | 5.45 | 0.00 | - |
16/02/69
|
0.46 | 0.48 unread messages | +0.03 | 0.49 | 0.45 | 5,292,900 | 4.84 | 0.00 | - |
13/02/69
|
0.46 | 0.45 unread messages | 0.00 | 0.47 | 0.45 | 1,727,300 | 4.54 | 0.00 | - |
12/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 1,915,300 | 4.54 | 0.00 | - |
11/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.44 | 12,300,000 | 4.54 | 0.00 | - |
10/02/69
|
0.44 | 0.46 unread messages | +0.03 | 0.46 | 0.44 | 1,119,500 | 4.64 | 0.00 | - |
09/02/69
|
0.44 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 1,093,100 | 4.34 | 0.00 | - |
06/02/69
|
0.43 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 5,775,900 | 4.34 | 0.00 | - |
05/02/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 197,800 | 4.44 | 0.00 | - |
04/02/69
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 474,100 | 4.44 | 0.00 | - |
03/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 334,000 | 4.54 | 0.00 | - |
02/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 303,600 | 4.54 | 0.00 | - |
30/01/69
|
0.44 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 307,100 | 4.54 | 0.00 | - |
29/01/69
|
0.44 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 614,700 | 4.54 | 0.00 | - |
28/01/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 448,000 | 4.54 | 0.00 | - |
27/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 208,500 | 4.44 | 0.00 | - |
26/01/69
|
0.44 | 0.44 unread messages | -0.01 | 0.48 | 0.44 | 2,058,000 | 4.44 | 0.00 | - |
23/01/69
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.43 | 953,200 | 4.54 | 0.00 | - |
22/01/69
|
0.47 | 0.45 unread messages | -0.02 | 0.48 | 0.45 | 578,100 | 4.54 | 0.00 | - |
21/01/69
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.45 | 6,052,700 | 4.74 | 0.00 | - |
20/01/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 977,000 | 4.54 | 0.00 | - |
19/01/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 5,088,800 | 4.64 | 0.00 | - |
16/01/69
|
0.43 | 0.45 unread messages | +0.01 | 0.45 | 0.42 | 929,200 | 4.54 | 0.00 | - |
15/01/69
|
0.43 | 0.44 unread messages | +0.02 | 0.44 | 0.43 | 286,800 | 4.44 | 0.00 | - |
14/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 616,400 | 4.24 | 0.00 | - |
13/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 645,700 | 4.34 | 0.00 | - |
12/01/69
|
0.46 | 0.43 unread messages | -0.04 | 0.47 | 0.43 | 2,848,200 | 4.34 | 0.00 | - |
09/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 707,200 | 4.74 | 0.00 | - |
08/01/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 631,000 | 4.74 | 0.00 | - |
07/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 215,200 | 4.84 | 0.00 | - |
06/01/69
|
0.50 | 0.48 unread messages | -0.01 | 0.50 | 0.46 | 857,200 | 4.84 | 0.00 | - |
05/01/69
|
0.50 | 0.49 unread messages | 0.00 | 0.51 | 0.49 | 373,500 | 4.94 | 0.00 | - |