ราคาหุ้นย้อนหลัง THE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.76 | 0 | 284.28 | 0.00 | - |
14/05/69
|
0.77 | 0.77 unread messages | -0.01 | 0.77 | 0.76 | 159,700 | 284.28 | 0.00 | - |
13/05/69
|
0.84 | 0.78 unread messages | +0.01 | 0.85 | 0.76 | 748,300 | 287.97 | 0.00 | - |
12/05/69
|
0.80 | 0.77 unread messages | 0.00 | 0.80 | 0.71 | 47,300 | -100.00 | 0.00 | - |
11/05/69
|
0.80 | 0.77 unread messages | +0.01 | 0.80 | 0.77 | 900 | -100.00 | 0.00 | - |
08/05/69
|
0.76 | 0.76 unread messages | +0.02 | 0.81 | 0.76 | 118,100 | -100.00 | 0.00 | - |
07/05/69
|
0.74 | 0.74 unread messages | +0.01 | 0.75 | 0.73 | 130,400 | -100.00 | 0.00 | - |
06/05/69
|
0.72 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 25,600 | -100.00 | 0.00 | - |
05/05/69
|
0.74 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 26,800 | -100.00 | 0.00 | - |
30/04/69
|
0.74 | 0.74 unread messages | +0.01 | 0.77 | 0.74 | 53,600 | -100.00 | 0.00 | - |
29/04/69
|
0.75 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 100,600 | -100.00 | 0.00 | - |
28/04/69
|
0.73 | 0.73 unread messages | -0.01 | 0.78 | 0.73 | 29,900 | -100.00 | 0.00 | - |
27/04/69
|
0.76 | 0.74 unread messages | -0.02 | 0.76 | 0.73 | 4,900 | -100.00 | 0.00 | - |
24/04/69
|
0.76 | 0.76 unread messages | 0.00 | 0.76 | 0.76 | 5,300 | -100.00 | 0.00 | - |
23/04/69
|
0.76 | 0.76 unread messages | 0.00 | 0.76 | 0.76 | 100 | -100.00 | 0.00 | - |
22/04/69
|
0.73 | 0.76 unread messages | +0.02 | 0.76 | 0.73 | 26,000 | -100.00 | 0.00 | - |
21/04/69
|
0.73 | 0.74 unread messages | -0.03 | 0.76 | 0.73 | 25,300 | -100.00 | 0.00 | - |
20/04/69
|
0.75 | 0.77 unread messages | -0.01 | 0.77 | 0.75 | 9,500 | -100.00 | 0.00 | - |
17/04/69
|
0.78 | 0.78 unread messages | +0.01 | 0.83 | 0.73 | 140,600 | -100.00 | 0.00 | - |
10/04/69
|
0.75 | 0.74 unread messages | +0.01 | 0.77 | 0.71 | 161,600 | -100.00 | 0.00 | - |
09/04/69
|
0.77 | 0.73 unread messages | -0.04 | 0.77 | 0.73 | 37,800 | -100.00 | 0.00 | - |
08/04/69
|
0.79 | 0.77 unread messages | +0.01 | 0.79 | 0.75 | 24,700 | -100.00 | 0.00 | - |
07/04/69
|
0.79 | 0.76 unread messages | -0.01 | 0.80 | 0.73 | 237,600 | -100.00 | 0.00 | - |
03/04/69
|
0.79 | 0.77 unread messages | 0.00 | 0.79 | 0.77 | 1,900 | -100.00 | 0.00 | - |
02/04/69
|
0.77 | 0.77 unread messages | -0.01 | 0.78 | 0.75 | 589,600 | -100.00 | 0.00 | - |
01/04/69
|
0.80 | 0.78 unread messages | +0.01 | 0.80 | 0.75 | 112,000 | -100.00 | 0.00 | - |
31/03/69
|
0.80 | 0.77 unread messages | -0.01 | 0.82 | 0.76 | 401,800 | -100.00 | 0.00 | - |
30/03/69
|
0.78 | 0.78 unread messages | 0.00 | 0.83 | 0.76 | 891,300 | -100.00 | 0.00 | - |
27/03/69
|
0.79 | 0.78 unread messages | 0.00 | 0.80 | 0.76 | 91,500 | -100.00 | 0.00 | - |
26/03/69
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.73 | 14,200 | -100.00 | 0.00 | - |
25/03/69
|
0.78 | 0.78 unread messages | +0.07 | 0.79 | 0.71 | 4,000 | -100.00 | 0.00 | - |
24/03/69
|
0.70 | 0.71 unread messages | +0.07 | 0.73 | 0.69 | 89,700 | -100.00 | 0.00 | - |
23/03/69
|
0.82 | 0.64 unread messages | -0.16 | 0.82 | 0.64 | 65,800 | -100.00 | 0.00 | - |
20/03/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.77 | 4,900 | -100.00 | 0.00 | - |
19/03/69
|
0.79 | 0.81 unread messages | +0.01 | 0.81 | 0.77 | 37,800 | -100.00 | 0.00 | - |
18/03/69
|
0.83 | 0.80 unread messages | -0.02 | 0.83 | 0.77 | 40,600 | -100.00 | 0.00 | - |
17/03/69
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.81 | 5,800 | -100.00 | 0.00 | - |
16/03/69
|
0.82 | 0.82 unread messages | +0.02 | 0.82 | 0.77 | 1,400 | -100.00 | 0.00 | - |
13/03/69
|
0.77 | 0.80 unread messages | +0.02 | 0.84 | 0.77 | 138,400 | -100.00 | 0.00 | - |
12/03/69
|
0.78 | 0.78 unread messages | +0.01 | 0.78 | 0.77 | 1,000 | -100.00 | 0.00 | - |
11/03/69
|
0.78 | 0.77 unread messages | -0.03 | 0.78 | 0.74 | 5,500 | -100.00 | 0.00 | - |
10/03/69
|
0.78 | 0.80 unread messages | +0.04 | 0.83 | 0.78 | 38,000 | -100.00 | 0.00 | - |
09/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
06/03/69
|
0.76 | 0.76 unread messages | -0.01 | 0.76 | 0.74 | 1,800 | -100.00 | 0.00 | - |
05/03/69
|
0.77 | 0.77 unread messages | +0.01 | 0.77 | 0.71 | 9,700 | -100.00 | 0.00 | - |
04/03/69
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.76 | 300 | -100.00 | 0.00 | - |
02/03/69
|
0.79 | 0.77 unread messages | -0.03 | 0.80 | 0.72 | 23,000 | -100.00 | 0.00 | - |
27/02/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 23,200 | -100.00 | 0.00 | - |
26/02/69
|
0.76 | 0.80 unread messages | +0.04 | 0.80 | 0.72 | 317,300 | -100.00 | 0.00 | - |
25/02/69
|
0.77 | 0.76 unread messages | +0.01 | 0.78 | 0.72 | 80,400 | -100.00 | 0.00 | - |
24/02/69
|
0.74 | 0.75 unread messages | +0.04 | 0.77 | 0.74 | 21,800 | -100.00 | 0.00 | - |
23/02/69
|
0.77 | 0.71 unread messages | -0.06 | 0.77 | 0.71 | 227,400 | -100.00 | 0.00 | - |
20/02/69
|
0.78 | 0.77 unread messages | -0.01 | 0.78 | 0.76 | 2,700 | -100.00 | 0.00 | - |
19/02/69
|
0.75 | 0.78 unread messages | 0.00 | 0.79 | 0.75 | 73,200 | -100.00 | 0.00 | - |
18/02/69
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.76 | 93,000 | -100.00 | 0.00 | - |
17/02/69
|
0.78 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 54,100 | -100.00 | 0.00 | - |
16/02/69
|
0.76 | 0.79 unread messages | +0.03 | 0.80 | 0.76 | 68,500 | -100.00 | 0.00 | - |
13/02/69
|
0.81 | 0.76 unread messages | -0.05 | 0.81 | 0.76 | 37,500 | -100.00 | 0.00 | - |
12/02/69
|
0.82 | 0.81 unread messages | 0.00 | 0.82 | 0.81 | 500 | -100.00 | 0.00 | - |
11/02/69
|
0.80 | 0.81 unread messages | -0.02 | 0.83 | 0.77 | 24,200 | -100.00 | 0.00 | - |
10/02/69
|
0.84 | 0.83 unread messages | +0.03 | 0.84 | 0.77 | 101,400 | -100.00 | 0.00 | - |
09/02/69
|
0.80 | 0.80 unread messages | -0.01 | 0.84 | 0.80 | 6,100 | -100.00 | 0.00 | - |
06/02/69
|
0.82 | 0.81 unread messages | +0.02 | 0.87 | 0.75 | 9,600 | -100.00 | 0.00 | - |
05/02/69
|
0.79 | 0.79 unread messages | -0.01 | 0.79 | 0.74 | 17,900 | -100.00 | 0.00 | - |
04/02/69
|
0.73 | 0.80 unread messages | +0.03 | 0.81 | 0.73 | 43,900 | -100.00 | 0.00 | - |
03/02/69
|
0.73 | 0.77 unread messages | +0.06 | 0.79 | 0.73 | 10,200 | -100.00 | 0.00 | - |
02/02/69
|
0.78 | 0.71 unread messages | -0.06 | 0.78 | 0.71 | 16,300 | -100.00 | 0.00 | - |
30/01/69
|
0.70 | 0.77 unread messages | +0.07 | 0.77 | 0.70 | 24,100 | -100.00 | 0.00 | - |
29/01/69
|
0.77 | 0.70 unread messages | -0.07 | 0.79 | 0.70 | 12,200 | -100.00 | 0.00 | - |
28/01/69
|
0.73 | 0.77 unread messages | +0.06 | 0.78 | 0.66 | 191,900 | -100.00 | 0.00 | - |
27/01/69
|
0.68 | 0.71 unread messages | +0.03 | 0.73 | 0.66 | 68,700 | -100.00 | 0.00 | - |
26/01/69
|
0.66 | 0.68 unread messages | +0.02 | 0.70 | 0.64 | 103,500 | -100.00 | 0.00 | - |
23/01/69
|
0.65 | 0.66 unread messages | -0.09 | 0.78 | 0.60 | 411,500 | -100.00 | 0.00 | - |
22/01/69
|
0.80 | 0.75 unread messages | -0.04 | 0.80 | 0.73 | 48,500 | -100.00 | 0.00 | - |
21/01/69
|
0.72 | 0.79 unread messages | +0.04 | 0.79 | 0.69 | 1,049,800 | -100.00 | 0.00 | - |
20/01/69
|
0.72 | 0.75 unread messages | +0.03 | 0.76 | 0.72 | 171,700 | -100.00 | 0.00 | - |
19/01/69
|
0.70 | 0.72 unread messages | +0.01 | 0.73 | 0.70 | 30,100 | -100.00 | 0.00 | - |
16/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.75 | 0.68 | 62,200 | -100.00 | 0.00 | - |
15/01/69
|
0.73 | 0.71 unread messages | -0.03 | 0.73 | 0.65 | 55,100 | -100.00 | 0.00 | - |
14/01/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 105,700 | -100.00 | 0.00 | - |
13/01/69
|
0.73 | 0.74 unread messages | +0.01 | 0.77 | 0.72 | 8,100 | -100.00 | 0.00 | - |
12/01/69
|
0.73 | 0.73 unread messages | -0.03 | 0.75 | 0.73 | 18,600 | -100.00 | 0.00 | - |
09/01/69
|
0.73 | 0.76 unread messages | +0.01 | 0.77 | 0.72 | 27,300 | -100.00 | 0.00 | - |
08/01/69
|
0.77 | 0.75 unread messages | -0.02 | 0.79 | 0.73 | 8,300 | -100.00 | 0.00 | - |
07/01/69
|
0.80 | 0.77 unread messages | -0.01 | 0.80 | 0.77 | 7,100 | -100.00 | 0.00 | - |
06/01/69
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.76 | 25,400 | -100.00 | 0.00 | - |
05/01/69
|
0.79 | 0.79 unread messages | +0.02 | 0.81 | 0.74 | 9,000 | -100.00 | 0.00 | - |