ราคาหุ้นย้อนหลัง TH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.54 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 751,600 | 3.64 | 0.00 | - |
10/04/68
|
0.57 | 0.55 unread messages | +0.02 | 0.57 | 0.54 | 1,749,200 | 3.71 | 0.00 | - |
09/04/68
|
0.51 | 0.53 unread messages | +0.03 | 0.53 | 0.49 | 2,137,100 | 3.58 | 0.00 | - |
08/04/68
|
0.56 | 0.50 unread messages | -0.08 | 0.56 | 0.50 | 5,113,000 | 3.37 | 0.00 | - |
04/04/68
|
0.61 | 0.58 unread messages | -0.03 | 0.62 | 0.58 | 1,860,000 | 3.91 | 0.00 | - |
03/04/68
|
0.60 | 0.61 unread messages | +0.01 | 0.63 | 0.60 | 2,191,300 | 4.12 | 0.00 | - |
02/04/68
|
0.59 | 0.60 unread messages | +0.01 | 0.61 | 0.58 | 823,200 | 4.05 | 0.00 | - |
01/04/68
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 808,400 | 3.98 | 0.00 | - |
31/03/68
|
0.58 | 0.59 unread messages | -0.01 | 0.60 | 0.57 | 1,433,400 | 3.98 | 0.00 | - |
28/03/68
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 654,300 | 4.05 | 0.00 | - |
27/03/68
|
0.62 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 619,200 | 4.05 | 0.00 | - |
26/03/68
|
0.61 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 875,300 | 4.12 | 0.00 | - |
25/03/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 922,800 | 4.05 | 0.00 | - |
24/03/68
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.60 | 1,482,200 | 4.12 | 0.00 | - |
21/03/68
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.61 | 1,448,200 | 4.25 | 0.00 | - |
20/03/68
|
0.67 | 0.64 unread messages | -0.03 | 0.67 | 0.64 | 3,230,700 | 4.32 | 0.00 | - |
19/03/68
|
0.61 | 0.67 unread messages | +0.05 | 0.68 | 0.61 | 12,533,000 | 4.52 | 0.00 | - |
18/03/68
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.60 | 1,166,000 | 4.18 | 0.00 | - |
17/03/68
|
0.61 | 0.63 unread messages | +0.02 | 0.64 | 0.60 | 2,003,000 | 4.25 | 0.00 | - |
14/03/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 1,696,900 | 4.12 | 0.00 | - |
13/03/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 737,900 | 4.05 | 0.00 | - |
12/03/68
|
0.65 | 0.61 unread messages | -0.02 | 0.65 | 0.59 | 4,164,600 | 4.12 | 0.00 | - |
11/03/68
|
0.67 | 0.63 unread messages | -0.04 | 0.67 | 0.62 | 4,172,000 | 4.25 | 0.00 | - |
10/03/68
|
0.70 | 0.67 unread messages | -0.03 | 0.70 | 0.67 | 2,046,300 | 4.52 | 0.00 | - |
07/03/68
|
0.65 | 0.70 unread messages | +0.05 | 0.72 | 0.64 | 4,692,000 | 4.72 | 0.00 | - |
06/03/68
|
0.68 | 0.65 unread messages | -0.03 | 0.69 | 0.65 | 2,362,500 | 4.39 | 0.00 | - |
05/03/68
|
0.66 | 0.68 unread messages | +0.02 | 0.68 | 0.65 | 2,342,100 | 4.59 | 0.00 | - |
04/03/68
|
0.63 | 0.66 unread messages | +0.02 | 0.67 | 0.63 | 2,178,400 | 4.45 | 0.00 | - |
03/03/68
|
0.66 | 0.64 unread messages | -0.02 | 0.68 | 0.64 | 1,467,700 | 4.32 | 0.00 | - |
28/02/68
|
0.68 | 0.66 unread messages | -0.04 | 0.68 | 0.64 | 7,672,800 | 4.45 | 0.00 | - |
27/02/68
|
0.70 | 0.70 unread messages | +0.07 | 0.77 | 0.70 | 32,870,700 | 8.74 | 0.00 | - |
26/02/68
|
0.60 | 0.63 unread messages | +0.03 | 0.65 | 0.59 | 3,021,100 | 7.87 | 0.00 | - |
25/02/68
|
0.63 | 0.60 unread messages | -0.04 | 0.63 | 0.59 | 1,502,200 | 7.49 | 0.00 | - |
24/02/68
|
0.62 | 0.64 unread messages | 0.00 | 0.65 | 0.62 | 858,600 | 7.99 | 0.00 | - |
21/02/68
|
0.61 | 0.64 unread messages | +0.03 | 0.64 | 0.61 | 783,700 | 7.99 | 0.00 | - |
20/02/68
|
0.62 | 0.61 unread messages | 0.00 | 0.64 | 0.60 | 1,473,700 | 7.62 | 0.00 | - |
19/02/68
|
0.58 | 0.61 unread messages | +0.04 | 0.64 | 0.58 | 3,981,000 | 7.62 | 0.00 | - |
18/02/68
|
0.57 | 0.57 unread messages | +0.01 | 0.60 | 0.57 | 1,562,300 | 7.12 | 0.00 | - |
17/02/68
|
0.57 | 0.56 unread messages | -0.02 | 0.59 | 0.55 | 1,001,500 | 6.99 | 0.00 | - |
14/02/68
|
0.59 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 331,900 | 7.24 | 0.00 | - |
13/02/68
|
0.60 | 0.57 unread messages | -0.03 | 0.61 | 0.57 | 611,400 | 7.12 | 0.00 | - |
11/02/68
|
0.58 | 0.60 unread messages | +0.03 | 0.61 | 0.58 | 382,300 | 7.49 | 0.00 | - |
10/02/68
|
0.60 | 0.57 unread messages | -0.02 | 0.60 | 0.56 | 653,400 | 7.12 | 0.00 | - |
07/02/68
|
0.59 | 0.59 unread messages | -0.01 | 0.61 | 0.57 | 1,266,500 | 7.37 | 0.00 | - |
06/02/68
|
0.63 | 0.60 unread messages | -0.03 | 0.63 | 0.59 | 1,487,700 | 7.49 | 0.00 | - |
05/02/68
|
0.61 | 0.63 unread messages | +0.02 | 0.63 | 0.61 | 312,200 | 7.87 | 0.00 | - |
04/02/68
|
0.62 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 702,800 | 7.62 | 0.00 | - |
03/02/68
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.61 | 923,000 | 7.74 | 0.00 | - |
31/01/68
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.63 | 1,259,500 | 7.87 | 0.00 | - |
30/01/68
|
0.66 | 0.64 unread messages | -0.02 | 0.67 | 0.63 | 1,187,000 | 7.99 | 0.00 | - |
29/01/68
|
0.63 | 0.66 unread messages | +0.03 | 0.67 | 0.63 | 2,701,300 | 8.24 | 0.00 | - |
28/01/68
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 653,900 | 7.87 | 0.00 | - |
27/01/68
|
0.66 | 0.63 unread messages | -0.02 | 0.66 | 0.63 | 904,600 | 7.87 | 0.00 | - |
24/01/68
|
0.64 | 0.65 unread messages | 0.00 | 0.67 | 0.64 | 1,647,000 | 8.12 | 0.00 | - |
23/01/68
|
0.64 | 0.65 unread messages | +0.01 | 0.66 | 0.64 | 774,700 | 8.12 | 0.00 | - |
22/01/68
|
0.63 | 0.64 unread messages | +0.02 | 0.65 | 0.63 | 783,700 | 7.99 | 0.00 | - |
21/01/68
|
0.61 | 0.62 unread messages | +0.01 | 0.64 | 0.61 | 2,158,900 | 7.74 | 0.00 | - |
20/01/68
|
0.64 | 0.61 unread messages | -0.02 | 0.64 | 0.61 | 1,649,900 | 7.62 | 0.00 | - |
17/01/68
|
0.65 | 0.63 unread messages | -0.02 | 0.66 | 0.62 | 989,500 | 7.87 | 0.00 | - |
16/01/68
|
0.66 | 0.65 unread messages | -0.01 | 0.67 | 0.64 | 592,300 | 8.12 | 0.00 | - |
15/01/68
|
0.63 | 0.66 unread messages | +0.02 | 0.66 | 0.63 | 683,900 | 8.24 | 0.00 | - |
14/01/68
|
0.64 | 0.64 unread messages | 0.00 | 0.66 | 0.64 | 1,087,400 | 7.99 | 0.00 | - |
13/01/68
|
0.65 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 1,077,700 | 7.99 | 0.00 | - |
10/01/68
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.62 | 3,625,900 | 7.99 | 0.00 | - |
09/01/68
|
0.70 | 0.66 unread messages | -0.04 | 0.70 | 0.66 | 1,258,400 | 8.24 | 0.00 | - |
08/01/68
|
0.70 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 149,900 | 8.74 | 0.00 | - |
07/01/68
|
0.68 | 0.69 unread messages | +0.01 | 0.70 | 0.68 | 626,900 | 8.62 | 0.00 | - |
06/01/68
|
0.70 | 0.68 unread messages | -0.02 | 0.71 | 0.68 | 781,700 | 8.49 | 0.00 | - |
03/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 681,400 | 8.74 | 0.00 | - |
02/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 734,900 | 8.74 | 0.00 | - |