ราคาหุ้นย้อนหลัง THAI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/05/69
|
6.00 | 6.10 unread messages | +0.15 | 6.10 | 5.95 | 44 | 5.54 | 3.44 | - |
20/05/69
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.85 | 15 | 5.40 | 3.53 | - |
19/05/69
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 9 | 5.45 | 3.50 | - |
18/05/69
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 13 | 5.40 | 3.53 | - |
15/05/69
|
6.10 | 5.95 unread messages | -0.10 | 6.10 | 5.95 | 28 | 5.40 | 3.53 | - |
14/05/69
|
6.00 | 6.05 unread messages | +0.10 | 6.10 | 6.00 | 19,827,400 | 5.49 | 3.47 | - |
13/05/69
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 9,855,000 | 5.45 | 3.53 | - |
12/05/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.90 | 12,456,100 | 5.49 | 3.50 | - |
11/05/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.85 | 30,997,000 | 5.49 | 3.50 | - |
08/05/69
|
6.00 | 5.95 unread messages | -0.15 | 6.05 | 5.95 | 21,575,200 | 5.45 | 3.53 | - |
07/05/69
|
6.05 | 6.10 unread messages | +0.05 | 6.20 | 6.00 | 59,932,900 | 5.59 | 3.44 | - |
06/05/69
|
6.00 | 6.05 unread messages | +0.10 | 6.05 | 5.95 | 34,680,800 | 5.54 | 3.47 | - |
05/05/69
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 10,064,900 | 5.45 | 3.53 | - |
30/04/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 13,067,800 | 5.49 | 3.50 | - |
29/04/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 22,912,800 | 5.45 | 3.53 | - |
28/04/69
|
6.05 | 5.95 unread messages | -0.10 | 6.10 | 5.95 | 25,131,900 | 5.45 | 3.53 | - |
27/04/69
|
6.05 | 6.05 unread messages | 0.00 | 6.15 | 6.00 | 17,439,400 | 5.54 | 3.47 | - |
24/04/69
|
6.00 | 6.05 unread messages | -0.10 | 6.10 | 5.95 | 19,143,800 | 5.54 | 3.47 | - |
23/04/69
|
6.15 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 29,517,000 | 5.63 | 3.41 | - |
22/04/69
|
6.35 | 6.20 unread messages | -0.20 | 6.40 | 6.20 | 34,691,100 | 5.68 | 3.39 | - |
21/04/69
|
6.30 | 6.40 unread messages | +0.10 | 6.45 | 6.25 | 49,076,800 | 5.86 | 3.28 | - |
20/04/69
|
6.40 | 6.30 unread messages | -0.05 | 6.40 | 6.25 | 30,625,400 | 5.77 | 3.33 | - |
17/04/69
|
6.20 | 6.35 unread messages | +0.15 | 6.40 | 6.10 | 69,832,100 | 5.81 | 3.31 | - |
10/04/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.10 | 8,914,200 | 5.68 | 3.39 | - |
09/04/69
|
6.20 | 6.15 unread messages | -0.10 | 6.25 | 6.10 | 16,573,200 | 5.63 | 3.41 | - |
08/04/69
|
6.30 | 6.25 unread messages | +0.20 | 6.35 | 6.20 | 48,173,100 | 5.72 | 3.36 | - |
07/04/69
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 5.95 | 31,990,800 | 5.54 | 3.47 | - |
03/04/69
|
6.20 | 6.05 unread messages | -0.15 | 6.20 | 6.05 | 26,616,700 | 5.54 | 3.47 | - |
02/04/69
|
6.30 | 6.20 unread messages | -0.20 | 6.35 | 6.15 | 37,174,800 | 5.68 | 3.39 | - |
01/04/69
|
6.25 | 6.40 unread messages | +0.30 | 6.50 | 6.20 | 102,180,400 | 5.86 | 3.28 | - |
31/03/69
|
6.10 | 6.10 unread messages | +0.05 | 6.15 | 6.00 | 27,340,300 | 5.59 | 3.44 | - |
30/03/69
|
6.05 | 6.05 unread messages | -0.10 | 6.10 | 6.00 | 20,758,000 | 5.54 | 3.47 | - |
27/03/69
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.05 | 22,444,100 | 5.63 | 3.41 | - |
26/03/69
|
6.25 | 6.10 unread messages | -0.25 | 6.25 | 6.10 | 20,508,000 | 5.59 | 3.44 | - |
25/03/69
|
6.25 | 6.35 unread messages | +0.20 | 6.40 | 6.20 | 42,612,300 | 5.81 | 3.31 | - |
24/03/69
|
6.20 | 6.15 unread messages | +0.10 | 6.25 | 6.10 | 30,139,100 | 5.63 | 3.41 | - |
23/03/69
|
6.15 | 6.05 unread messages | -0.30 | 6.25 | 6.05 | 31,760,300 | 5.54 | 3.47 | - |
20/03/69
|
6.10 | 6.35 unread messages | +0.35 | 6.55 | 6.10 | 107,453,200 | 5.81 | 3.31 | - |
19/03/69
|
6.05 | 6.00 unread messages | -0.10 | 6.15 | 6.00 | 13,753,300 | 5.49 | 3.50 | - |
18/03/69
|
6.15 | 6.10 unread messages | 0.00 | 6.20 | 6.05 | 10,519,300 | 5.59 | 3.44 | - |
17/03/69
|
6.15 | 6.10 unread messages | +0.05 | 6.25 | 6.10 | 16,943,700 | 5.59 | 3.44 | - |
16/03/69
|
6.20 | 6.05 unread messages | -0.15 | 6.20 | 6.05 | 14,281,600 | 5.68 | 3.39 | - |
13/03/69
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.10 | 17,283,500 | 5.68 | 3.39 | - |
12/03/69
|
6.20 | 6.25 unread messages | +0.05 | 6.30 | 6.10 | 19,437,100 | 5.72 | 3.36 | - |
11/03/69
|
6.30 | 6.20 unread messages | -0.05 | 6.35 | 6.20 | 21,950,800 | 5.68 | 3.39 | - |
10/03/69
|
6.40 | 6.25 unread messages | +0.05 | 6.45 | 6.15 | 32,697,800 | 5.72 | 3.36 | - |
09/03/69
|
5.90 | 6.20 unread messages | 0.00 | 6.25 | 5.85 | 54,368,400 | 5.68 | 3.39 | - |
06/03/69
|
6.05 | 6.20 unread messages | +0.05 | 6.35 | 6.00 | 43,659,500 | 5.68 | 3.39 | - |
05/03/69
|
6.05 | 6.15 unread messages | +0.35 | 6.20 | 5.95 | 63,404,400 | 5.63 | 3.41 | - |
04/03/69
|
6.10 | 5.80 unread messages | -0.65 | 6.10 | 5.65 | 79,745,200 | 5.31 | 3.62 | - |
02/03/69
|
6.40 | 6.45 unread messages | -0.40 | 6.55 | 6.15 | 132,734,300 | 5.91 | 3.26 | - |
27/02/69
|
6.95 | 6.85 unread messages | 0.00 | 7.00 | 6.80 | 64,297,600 | 6.27 | 3.07 | - |
26/02/69
|
7.05 | 6.85 unread messages | +0.20 | 7.10 | 6.85 | 85,603,000 | 6.27 | 3.07 | - |
25/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.75 | 6.65 | 30,934,900 | -100.00 | 0.00 | - |
24/02/69
|
6.60 | 6.70 unread messages | +0.10 | 6.75 | 6.55 | 30,740,100 | -100.00 | 0.00 | - |
23/02/69
|
6.95 | 6.60 unread messages | -0.35 | 7.00 | 6.55 | 104,968,300 | -100.00 | 0.00 | - |
20/02/69
|
7.10 | 6.95 unread messages | -0.20 | 7.15 | 6.90 | 62,639,200 | -100.00 | 0.00 | - |
19/02/69
|
7.20 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 61,973,800 | -100.00 | 0.00 | - |
18/02/69
|
6.85 | 7.15 unread messages | +0.35 | 7.30 | 6.80 | 200,604,700 | -100.00 | 0.00 | - |
17/02/69
|
6.75 | 6.80 unread messages | +0.05 | 6.85 | 6.70 | 43,376,400 | -100.00 | 0.00 | - |
16/02/69
|
6.90 | 6.75 unread messages | -0.10 | 6.90 | 6.70 | 31,649,900 | -100.00 | 0.00 | - |
13/02/69
|
6.90 | 6.85 unread messages | -0.10 | 6.95 | 6.80 | 41,691,000 | -100.00 | 0.00 | - |
12/02/69
|
6.70 | 6.95 unread messages | +0.25 | 6.95 | 6.70 | 90,127,000 | -100.00 | 0.00 | - |
11/02/69
|
6.85 | 6.70 unread messages | -0.15 | 6.90 | 6.70 | 90,277,300 | -100.00 | 0.00 | - |
10/02/69
|
7.00 | 6.85 unread messages | -0.10 | 7.00 | 6.85 | 83,937,100 | -100.00 | 0.00 | - |
09/02/69
|
6.75 | 6.95 unread messages | +0.35 | 7.00 | 6.70 | 174,635,100 | -100.00 | 0.00 | - |
06/02/69
|
6.70 | 6.60 unread messages | 0.00 | 6.80 | 6.45 | 115,280,500 | -100.00 | 0.00 | - |
05/02/69
|
6.10 | 6.60 unread messages | +0.60 | 6.80 | 6.05 | 352,963,800 | -100.00 | 0.00 | - |
04/02/69
|
5.25 | 6.00 unread messages | -1.00 | 6.35 | 5.25 | 611,343,500 | -100.00 | 0.00 | - |
03/02/69
|
7.30 | 7.00 unread messages | -0.30 | 7.30 | 7.00 | 40,903,500 | -100.00 | 0.00 | - |
02/02/69
|
7.40 | 7.30 unread messages | -0.15 | 7.60 | 7.20 | 38,221,600 | -100.00 | 0.00 | - |
30/01/69
|
7.00 | 7.45 unread messages | +0.45 | 7.45 | 7.00 | 54,963,100 | -100.00 | 0.00 | - |
29/01/69
|
7.00 | 7.00 unread messages | +0.05 | 7.10 | 6.95 | 11,418,400 | -100.00 | 0.00 | - |
28/01/69
|
7.10 | 6.95 unread messages | -0.15 | 7.15 | 6.95 | 8,956,600 | -100.00 | 0.00 | - |
27/01/69
|
6.90 | 7.10 unread messages | +0.25 | 7.10 | 6.90 | 16,980,500 | -100.00 | 0.00 | - |
26/01/69
|
6.90 | 6.85 unread messages | -0.15 | 7.05 | 6.85 | 11,921,600 | -100.00 | 0.00 | - |
23/01/69
|
7.05 | 7.00 unread messages | 0.00 | 7.15 | 7.00 | 12,761,700 | -100.00 | 0.00 | - |
22/01/69
|
7.35 | 7.00 unread messages | -0.30 | 7.35 | 7.00 | 15,829,300 | -100.00 | 0.00 | - |
21/01/69
|
7.25 | 7.30 unread messages | -0.05 | 7.40 | 7.20 | 19,619,200 | -100.00 | 0.00 | - |
20/01/69
|
7.35 | 7.35 unread messages | +0.15 | 7.55 | 7.25 | 41,790,100 | -100.00 | 0.00 | - |
19/01/69
|
6.90 | 7.20 unread messages | +0.30 | 7.30 | 6.80 | 35,191,000 | -100.00 | 0.00 | - |
16/01/69
|
6.85 | 6.90 unread messages | 0.00 | 6.95 | 6.80 | 7,808,500 | -100.00 | 0.00 | - |
15/01/69
|
6.75 | 6.90 unread messages | +0.15 | 6.95 | 6.70 | 10,605,900 | -100.00 | 0.00 | - |
14/01/69
|
6.75 | 6.75 unread messages | 0.00 | 6.85 | 6.70 | 9,411,600 | -100.00 | 0.00 | - |
13/01/69
|
6.90 | 6.75 unread messages | -0.05 | 7.00 | 6.65 | 17,011,400 | -100.00 | 0.00 | - |
12/01/69
|
7.20 | 6.80 unread messages | -0.35 | 7.25 | 6.75 | 24,253,100 | -100.00 | 0.00 | - |
09/01/69
|
7.20 | 7.15 unread messages | 0.00 | 7.30 | 7.05 | 15,250,600 | -100.00 | 0.00 | - |
08/01/69
|
7.30 | 7.15 unread messages | -0.20 | 7.45 | 7.15 | 30,061,100 | -100.00 | 0.00 | - |
07/01/69
|
7.65 | 7.35 unread messages | +0.30 | 7.80 | 7.35 | 47,088,500 | -100.00 | 0.00 | - |
06/01/69
|
7.15 | 7.05 unread messages | -0.15 | 7.35 | 7.05 | 16,952,000 | -100.00 | 0.00 | - |
05/01/69
|
7.10 | 7.20 unread messages | +0.25 | 7.35 | 7.10 | 28,244,400 | -100.00 | 0.00 | - |