ราคาหุ้นย้อนหลัง THE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.64 | 0.64 unread messages | +0.02 | 0.64 | 0.63 | 1,600 | -100.00 | 0.00 | - |
28/04/68
|
0.62 | 0.62 unread messages | -0.02 | 0.62 | 0.58 | 32,400 | -100.00 | 0.00 | - |
25/04/68
|
0.58 | 0.64 unread messages | +0.02 | 0.65 | 0.58 | 7,500 | -100.00 | 0.00 | - |
24/04/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 7,500 | -100.00 | 0.00 | - |
23/04/68
|
0.66 | 0.62 unread messages | -0.01 | 0.66 | 0.62 | 3,000 | -100.00 | 0.00 | - |
22/04/68
|
0.65 | 0.63 unread messages | 0.00 | 0.65 | 0.58 | 3,600 | -100.00 | 0.00 | - |
21/04/68
|
0.65 | 0.63 unread messages | +0.01 | 0.65 | 0.60 | 50,900 | -100.00 | 0.00 | - |
18/04/68
|
0.60 | 0.62 unread messages | +0.02 | 0.66 | 0.60 | 50,400 | -100.00 | 0.00 | - |
17/04/68
|
0.60 | 0.60 unread messages | +0.01 | 0.63 | 0.57 | 92,400 | -100.00 | 0.00 | - |
16/04/68
|
0.61 | 0.59 unread messages | 0.00 | 0.61 | 0.59 | 3,600 | -100.00 | 0.00 | - |
11/04/68
|
0.66 | 0.59 unread messages | -0.04 | 0.66 | 0.55 | 266,000 | -100.00 | 0.00 | - |
10/04/68
|
0.66 | 0.63 unread messages | 0.00 | 0.66 | 0.63 | 6,900 | -100.00 | 0.00 | - |
09/04/68
|
0.60 | 0.63 unread messages | +0.03 | 0.67 | 0.55 | 473,600 | -100.00 | 0.00 | - |
08/04/68
|
0.65 | 0.60 unread messages | -0.06 | 0.68 | 0.57 | 95,400 | -100.00 | 0.00 | - |
04/04/68
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 11,400 | -100.00 | 0.00 | - |
03/04/68
|
0.67 | 0.66 unread messages | -0.02 | 0.67 | 0.66 | 17,200 | -100.00 | 0.00 | - |
02/04/68
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.67 | 10,900 | -100.00 | 0.00 | - |
01/04/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 23,900 | -100.00 | 0.00 | - |
31/03/68
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.63 | 32,700 | -100.00 | 0.00 | - |
28/03/68
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.65 | 62,100 | -100.00 | 0.00 | - |
27/03/68
|
0.72 | 0.68 unread messages | -0.04 | 0.72 | 0.67 | 4,400 | -100.00 | 0.00 | - |
26/03/68
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.72 | 1,000 | -100.00 | 0.00 | - |
25/03/68
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.68 | 1,300 | -100.00 | 0.00 | - |
24/03/68
|
0.73 | 0.71 unread messages | +0.02 | 0.73 | 0.71 | 400 | -100.00 | 0.00 | - |
21/03/68
|
0.71 | 0.69 unread messages | 0.00 | 0.71 | 0.67 | 2,200 | -100.00 | 0.00 | - |
20/03/68
|
0.70 | 0.69 unread messages | +0.01 | 0.70 | 0.69 | 700 | -100.00 | 0.00 | - |
19/03/68
|
0.67 | 0.68 unread messages | +0.02 | 0.69 | 0.67 | 4,300 | -100.00 | 0.00 | - |
18/03/68
|
0.67 | 0.66 unread messages | 0.00 | 0.68 | 0.66 | 9,400 | -100.00 | 0.00 | - |
17/03/68
|
0.71 | 0.66 unread messages | -0.05 | 0.71 | 0.65 | 48,200 | -100.00 | 0.00 | - |
14/03/68
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 1,000 | -100.00 | 0.00 | - |
13/03/68
|
0.72 | 0.71 unread messages | +0.01 | 0.72 | 0.71 | 200 | -100.00 | 0.00 | - |
12/03/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 1,200 | -100.00 | 0.00 | - |
11/03/68
|
0.69 | 0.70 unread messages | 0.00 | 0.71 | 0.68 | 8,700 | -100.00 | 0.00 | - |
10/03/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.65 | 20,600 | -100.00 | 0.00 | - |
07/03/68
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 12,900 | -100.00 | 0.00 | - |
06/03/68
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.69 | 5,000 | -100.00 | 0.00 | - |
05/03/68
|
0.68 | 0.71 unread messages | -0.01 | 0.71 | 0.66 | 14,700 | -100.00 | 0.00 | - |
04/03/68
|
0.72 | 0.72 unread messages | 0.00 | 0.74 | 0.72 | 900 | -100.00 | 0.00 | - |
03/03/68
|
0.75 | 0.72 unread messages | -0.03 | 0.75 | 0.70 | 11,800 | -100.00 | 0.00 | - |
28/02/68
|
0.76 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 21,000 | -100.00 | 0.00 | - |
27/02/68
|
0.77 | 0.75 unread messages | -0.01 | 0.77 | 0.71 | 8,300 | -100.00 | 0.00 | - |
26/02/68
|
0.76 | 0.76 unread messages | +0.01 | 0.76 | 0.72 | 11,300 | -100.00 | 0.00 | - |
25/02/68
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.74 | 5,100 | -100.00 | 0.00 | - |
24/02/68
|
0.72 | 0.74 unread messages | +0.02 | 0.78 | 0.72 | 5,200 | -100.00 | 0.00 | - |
21/02/68
|
0.68 | 0.72 unread messages | 0.00 | 0.72 | 0.68 | 22,400 | -100.00 | 0.00 | - |
20/02/68
|
0.70 | 0.72 unread messages | +0.02 | 0.72 | 0.69 | 8,400 | -100.00 | 0.00 | - |
19/02/68
|
0.72 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 17,300 | -100.00 | 0.00 | - |
18/02/68
|
0.69 | 0.70 unread messages | 0.00 | 0.72 | 0.68 | 18,000 | -100.00 | 0.00 | - |
17/02/68
|
0.74 | 0.70 unread messages | -0.05 | 0.79 | 0.56 | 81,000 | -100.00 | 0.00 | - |
14/02/68
|
0.77 | 0.75 unread messages | +0.01 | 0.79 | 0.72 | 3,300 | -100.00 | 0.00 | - |
13/02/68
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 10,500 | -100.00 | 0.00 | - |
11/02/68
|
0.71 | 0.73 unread messages | 0.00 | 0.73 | 0.70 | 13,500 | -100.00 | 0.00 | - |
10/02/68
|
0.75 | 0.73 unread messages | -0.02 | 0.78 | 0.70 | 80,800 | -100.00 | 0.00 | - |
07/02/68
|
0.68 | 0.75 unread messages | +0.05 | 0.75 | 0.68 | 20,600 | -100.00 | 0.00 | - |
06/02/68
|
0.67 | 0.70 unread messages | +0.03 | 0.72 | 0.67 | 5,800 | -100.00 | 0.00 | - |
05/02/68
|
0.74 | 0.67 unread messages | -0.09 | 0.81 | 0.56 | 110,600 | -100.00 | 0.00 | - |
04/02/68
|
0.74 | 0.76 unread messages | 0.00 | 0.80 | 0.70 | 14,100 | -100.00 | 0.00 | - |
03/02/68
|
0.78 | 0.76 unread messages | -0.03 | 0.78 | 0.74 | 3,100 | -100.00 | 0.00 | - |
31/01/68
|
0.79 | 0.79 unread messages | +0.01 | 0.80 | 0.79 | 9,600 | -100.00 | 0.00 | - |
30/01/68
|
0.78 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 3,200 | -100.00 | 0.00 | - |
29/01/68
|
0.80 | 0.80 unread messages | +0.02 | 0.80 | 0.79 | 4,600 | -100.00 | 0.00 | - |
28/01/68
|
0.79 | 0.78 unread messages | +0.01 | 0.81 | 0.75 | 200,900 | -100.00 | 0.00 | - |
27/01/68
|
0.74 | 0.77 unread messages | +0.04 | 0.77 | 0.72 | 141,600 | -100.00 | 0.00 | - |
24/01/68
|
0.72 | 0.73 unread messages | +0.02 | 0.73 | 0.71 | 16,900 | -100.00 | 0.00 | - |
23/01/68
|
0.72 | 0.71 unread messages | -0.02 | 0.72 | 0.71 | 23,400 | -100.00 | 0.00 | - |
22/01/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.72 | 7,600 | -100.00 | 0.00 | - |
21/01/68
|
0.69 | 0.72 unread messages | +0.01 | 0.72 | 0.69 | 700 | -100.00 | 0.00 | - |
20/01/68
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.69 | 3,700 | -100.00 | 0.00 | - |
17/01/68
|
0.72 | 0.72 unread messages | -0.01 | 0.73 | 0.72 | 20,700 | -100.00 | 0.00 | - |
16/01/68
|
0.73 | 0.73 unread messages | +0.04 | 0.73 | 0.69 | 1,200 | -100.00 | 0.00 | - |
15/01/68
|
0.74 | 0.69 unread messages | -0.02 | 0.74 | 0.68 | 250,200 | -100.00 | 0.00 | - |
14/01/68
|
0.70 | 0.71 unread messages | +0.02 | 0.71 | 0.70 | 6,300 | -100.00 | 0.00 | - |
13/01/68
|
0.70 | 0.69 unread messages | -0.03 | 0.73 | 0.69 | 3,500 | -100.00 | 0.00 | - |
10/01/68
|
0.72 | 0.72 unread messages | +0.01 | 0.73 | 0.72 | 26,400 | -100.00 | 0.00 | - |
09/01/68
|
0.72 | 0.71 unread messages | -0.03 | 0.73 | 0.71 | 2,000 | -100.00 | 0.00 | - |
08/01/68
|
0.71 | 0.74 unread messages | 0.00 | 0.74 | 0.66 | 19,500 | -100.00 | 0.00 | - |
07/01/68
|
0.71 | 0.74 unread messages | 0.00 | 0.74 | 0.69 | 3,900 | -100.00 | 0.00 | - |
06/01/68
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.72 | 1,100 | -100.00 | 0.00 | - |
03/01/68
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.72 | 8,100 | -100.00 | 0.00 | - |
02/01/68
|
0.74 | 0.74 unread messages | -0.02 | 0.74 | 0.74 | 6,600 | -100.00 | 0.00 | - |