ราคาหุ้นย้อนหลัง TITLE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
8.05 | 8.05 unread messages | 0.00 | 8.10 | 8.05 | 228,500 | 10.65 | 4.97 | - |
29/04/69
|
8.00 | 8.05 unread messages | +0.05 | 8.10 | 8.00 | 272,300 | 10.65 | 4.97 | - |
28/04/69
|
8.10 | 8.00 unread messages | -0.15 | 8.15 | 7.95 | 271,300 | 10.58 | 5.00 | - |
27/04/69
|
7.90 | 8.15 unread messages | -0.15 | 8.25 | 7.90 | 590,600 | 10.78 | 4.91 | - |
24/04/69
|
8.20 | 8.30 unread messages | +0.10 | 8.40 | 8.10 | 808,400 | 10.98 | 4.82 | - |
23/04/69
|
8.25 | 8.20 unread messages | -0.10 | 8.25 | 8.10 | 492,900 | 10.85 | 4.88 | - |
22/04/69
|
8.30 | 8.30 unread messages | 0.00 | 8.35 | 8.25 | 200,600 | 10.98 | 4.82 | - |
21/04/69
|
8.05 | 8.30 unread messages | +0.25 | 8.30 | 8.05 | 891,800 | 10.98 | 4.82 | - |
20/04/69
|
8.05 | 8.05 unread messages | -0.05 | 8.10 | 8.05 | 133,400 | 10.65 | 4.97 | - |
17/04/69
|
8.15 | 8.10 unread messages | 0.00 | 8.20 | 8.05 | 488,700 | 10.72 | 4.94 | - |
10/04/69
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 137,300 | 10.58 | 5.00 | - |
09/04/69
|
7.95 | 8.00 unread messages | +0.10 | 8.00 | 7.95 | 120,100 | 10.58 | 5.00 | - |
08/04/69
|
8.10 | 7.90 unread messages | -0.10 | 8.15 | 7.80 | 956,100 | 10.45 | 5.06 | - |
07/04/69
|
8.05 | 8.00 unread messages | -0.10 | 8.10 | 7.95 | 395,700 | 10.58 | 5.00 | - |
03/04/69
|
8.20 | 8.10 unread messages | -0.05 | 8.25 | 8.05 | 271,100 | 10.72 | 4.94 | - |
02/04/69
|
8.25 | 8.15 unread messages | -0.05 | 8.25 | 8.05 | 97,600 | 10.78 | 4.91 | - |
01/04/69
|
7.80 | 8.20 unread messages | +0.50 | 8.25 | 7.80 | 778,200 | 10.85 | 4.88 | - |
31/03/69
|
7.70 | 7.70 unread messages | -0.05 | 7.90 | 7.60 | 219,200 | 10.19 | 5.19 | - |
30/03/69
|
7.80 | 7.75 unread messages | -0.05 | 7.80 | 7.60 | 307,300 | 10.25 | 5.16 | - |
27/03/69
|
7.95 | 7.80 unread messages | -0.05 | 7.95 | 7.75 | 442,100 | 10.32 | 5.13 | - |
26/03/69
|
8.00 | 7.85 unread messages | -0.15 | 8.05 | 7.85 | 241,700 | 10.39 | 5.10 | - |
25/03/69
|
7.80 | 8.00 unread messages | +0.20 | 8.05 | 7.80 | 309,700 | 10.58 | 5.00 | - |
24/03/69
|
7.75 | 7.80 unread messages | +0.10 | 7.85 | 7.70 | 102,300 | 10.32 | 5.13 | - |
23/03/69
|
7.70 | 7.70 unread messages | -0.10 | 7.75 | 7.65 | 289,300 | 10.19 | 5.19 | - |
20/03/69
|
7.55 | 7.80 unread messages | 0.00 | 7.80 | 7.55 | 420,800 | 10.32 | 5.13 | - |
19/03/69
|
8.25 | 7.80 unread messages | -0.50 | 8.30 | 7.25 | 2,029,700 | 10.32 | 5.13 | - |
18/03/69
|
8.30 | 8.30 unread messages | 0.00 | 8.55 | 8.20 | 949,000 | 10.98 | 4.82 | - |
17/03/69
|
8.30 | 8.30 unread messages | 0.00 | 8.35 | 8.25 | 107,500 | 10.98 | 4.82 | - |
16/03/69
|
8.15 | 8.30 unread messages | +0.10 | 8.35 | 8.10 | 342,500 | 10.85 | 4.88 | - |
13/03/69
|
8.25 | 8.20 unread messages | -0.05 | 8.25 | 8.15 | 278,300 | 10.85 | 4.88 | - |
12/03/69
|
8.20 | 8.25 unread messages | +0.05 | 8.25 | 8.10 | 308,600 | 10.92 | 4.85 | - |
11/03/69
|
8.30 | 8.20 unread messages | -0.10 | 8.30 | 8.15 | 266,100 | 10.85 | 4.88 | - |
10/03/69
|
8.40 | 8.30 unread messages | -0.05 | 8.40 | 8.15 | 571,300 | 10.98 | 4.82 | - |
09/03/69
|
7.80 | 8.35 unread messages | +0.45 | 8.50 | 7.75 | 1,500,000 | 11.05 | 4.79 | - |
06/03/69
|
7.95 | 7.90 unread messages | 0.00 | 8.05 | 7.85 | 566,600 | 10.45 | 5.06 | - |
05/03/69
|
7.95 | 7.90 unread messages | 0.00 | 8.25 | 7.85 | 1,333,500 | 10.45 | 5.06 | - |
04/03/69
|
8.00 | 7.90 unread messages | -0.25 | 8.10 | 7.70 | 3,027,100 | 10.45 | 5.06 | - |
02/03/69
|
7.95 | 8.15 unread messages | +0.10 | 8.80 | 7.85 | 1,838,200 | 10.78 | 4.91 | - |
27/02/69
|
7.95 | 8.05 unread messages | +0.10 | 8.05 | 7.90 | 667,600 | 10.65 | 4.97 | - |
26/02/69
|
8.15 | 7.95 unread messages | -0.25 | 8.15 | 7.75 | 2,239,500 | 10.52 | 5.03 | - |
25/02/69
|
7.40 | 8.20 unread messages | +0.85 | 8.25 | 7.40 | 2,969,300 | 10.85 | 4.88 | - |
24/02/69
|
7.40 | 7.35 unread messages | +0.05 | 7.40 | 7.30 | 373,700 | 9.72 | 5.44 | - |
23/02/69
|
7.50 | 7.30 unread messages | -0.15 | 7.55 | 7.20 | 1,191,800 | 9.66 | 5.48 | - |
20/02/69
|
7.60 | 7.45 unread messages | -0.10 | 7.65 | 7.45 | 423,200 | 9.86 | 5.37 | - |
19/02/69
|
7.70 | 7.55 unread messages | +0.05 | 7.75 | 7.45 | 1,546,500 | 9.99 | 5.30 | - |
18/02/69
|
7.35 | 7.50 unread messages | +0.20 | 7.50 | 7.35 | 962,800 | 16.26 | 0.67 | - |
17/02/69
|
7.10 | 7.30 unread messages | +0.25 | 7.95 | 7.10 | 1,392,800 | 15.83 | 0.68 | - |
16/02/69
|
7.00 | 7.05 unread messages | +0.05 | 7.10 | 7.00 | 216,800 | 15.29 | 0.71 | - |
13/02/69
|
7.00 | 7.00 unread messages | 0.00 | 7.10 | 6.95 | 250,800 | 15.18 | 0.71 | - |
12/02/69
|
6.95 | 7.00 unread messages | +0.05 | 7.10 | 6.65 | 994,800 | 15.18 | 0.71 | - |
11/02/69
|
7.20 | 6.95 unread messages | -0.25 | 7.25 | 6.95 | 637,100 | 15.07 | 0.72 | - |
10/02/69
|
7.25 | 7.20 unread messages | -0.05 | 7.35 | 7.15 | 434,300 | 15.61 | 0.69 | - |
09/02/69
|
7.35 | 7.25 unread messages | -0.10 | 7.40 | 7.25 | 421,200 | 15.72 | 0.69 | - |
06/02/69
|
7.50 | 7.35 unread messages | -0.10 | 7.55 | 7.30 | 616,400 | 15.94 | 0.68 | - |
05/02/69
|
7.20 | 7.45 unread messages | +0.20 | 7.55 | 7.20 | 1,065,500 | 16.15 | 0.67 | - |
04/02/69
|
7.15 | 7.25 unread messages | +0.15 | 7.25 | 7.10 | 738,900 | 15.72 | 0.69 | - |
03/02/69
|
7.10 | 7.10 unread messages | +0.10 | 7.20 | 7.05 | 409,900 | 15.39 | 0.70 | - |
02/02/69
|
6.95 | 7.00 unread messages | +0.15 | 7.15 | 6.90 | 1,081,100 | 15.18 | 0.71 | - |
30/01/69
|
6.85 | 6.85 unread messages | +0.05 | 6.90 | 6.80 | 685,600 | 14.85 | 0.73 | - |
29/01/69
|
6.55 | 6.80 unread messages | +0.30 | 6.95 | 6.55 | 1,774,300 | 14.74 | 0.74 | - |
28/01/69
|
6.45 | 6.50 unread messages | +0.10 | 6.55 | 6.45 | 226,400 | 14.09 | 0.77 | - |
27/01/69
|
6.40 | 6.40 unread messages | -0.05 | 6.45 | 6.30 | 197,300 | 13.88 | 0.78 | - |
26/01/69
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.35 | 65,700 | 13.99 | 0.78 | - |
23/01/69
|
6.45 | 6.40 unread messages | -0.05 | 6.50 | 6.35 | 239,200 | 13.88 | 0.78 | - |
22/01/69
|
6.45 | 6.45 unread messages | 0.00 | 6.55 | 6.40 | 340,200 | 13.99 | 0.78 | - |
21/01/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 186,100 | 13.99 | 0.78 | - |
20/01/69
|
6.45 | 6.45 unread messages | -0.05 | 6.55 | 6.40 | 632,100 | 13.99 | 0.78 | - |
19/01/69
|
6.40 | 6.50 unread messages | +0.15 | 6.50 | 6.40 | 488,800 | 14.09 | 0.77 | - |
16/01/69
|
6.35 | 6.35 unread messages | +0.05 | 6.50 | 6.35 | 474,100 | 13.77 | 0.79 | - |
15/01/69
|
6.30 | 6.30 unread messages | +0.05 | 6.35 | 6.20 | 124,800 | 13.66 | 0.79 | - |
14/01/69
|
6.20 | 6.25 unread messages | +0.10 | 6.25 | 6.15 | 219,800 | 13.55 | 0.80 | - |
13/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.25 | 6.15 | 201,400 | 13.33 | 0.81 | - |
12/01/69
|
6.35 | 6.15 unread messages | -0.20 | 6.65 | 6.15 | 960,400 | 13.33 | 0.81 | - |
09/01/69
|
6.25 | 6.35 unread messages | +0.10 | 6.35 | 6.20 | 163,700 | 13.77 | 0.79 | - |
08/01/69
|
6.40 | 6.25 unread messages | -0.05 | 6.40 | 6.15 | 487,000 | 13.55 | 0.80 | - |
07/01/69
|
6.00 | 6.30 unread messages | +0.40 | 6.50 | 5.95 | 1,998,600 | 13.66 | 0.79 | - |
06/01/69
|
5.50 | 5.90 unread messages | +0.40 | 6.25 | 5.50 | 1,256,500 | 12.79 | 0.85 | - |
05/01/69
|
5.35 | 5.50 unread messages | +0.20 | 5.50 | 5.35 | 448,900 | 11.93 | 0.91 | - |