ราคาหุ้นย้อนหลัง TITLE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.98 | 3.90 unread messages | -0.04 | 3.98 | 3.86 | 262,600 | 33.43 | 1.28 | - |
28/04/68
|
4.02 | 3.94 unread messages | -0.06 | 4.08 | 3.90 | 545,600 | 33.78 | 1.27 | - |
25/04/68
|
3.96 | 4.00 unread messages | +0.06 | 4.04 | 3.96 | 823,100 | 34.29 | 1.25 | - |
24/04/68
|
3.96 | 3.94 unread messages | 0.00 | 3.98 | 3.92 | 72,100 | 33.78 | 1.27 | - |
23/04/68
|
3.96 | 3.94 unread messages | -0.04 | 4.00 | 3.90 | 166,500 | 33.78 | 1.27 | - |
22/04/68
|
3.96 | 3.98 unread messages | +0.04 | 3.98 | 3.94 | 60,400 | 34.12 | 1.26 | - |
21/04/68
|
4.00 | 3.94 unread messages | -0.06 | 4.00 | 3.92 | 71,600 | 33.78 | 1.27 | - |
18/04/68
|
3.98 | 4.00 unread messages | 0.00 | 4.00 | 3.94 | 87,500 | 34.29 | 1.25 | - |
17/04/68
|
4.14 | 4.00 unread messages | -0.14 | 4.14 | 3.94 | 216,600 | 34.29 | 1.25 | - |
16/04/68
|
3.96 | 4.14 unread messages | +0.16 | 4.14 | 3.94 | 68,500 | 35.49 | 1.21 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 34.12 | 1.26 | - |
10/04/68
|
3.96 | 3.98 unread messages | -0.02 | 4.00 | 3.96 | 1,500 | 34.12 | 1.26 | - |
09/04/68
|
3.96 | 4.00 unread messages | 0.00 | 4.00 | 3.92 | 32,000 | 34.29 | 1.25 | - |
08/04/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.90 | 46,000 | 34.29 | 1.25 | - |
04/04/68
|
4.00 | 4.00 unread messages | -0.02 | 4.02 | 3.98 | 76,500 | 34.29 | 1.25 | - |
03/04/68
|
4.00 | 4.02 unread messages | -0.02 | 4.02 | 3.98 | 72,900 | 34.46 | 1.24 | - |
02/04/68
|
4.02 | 4.04 unread messages | +0.02 | 4.04 | 3.98 | 161,500 | 34.63 | 1.24 | - |
01/04/68
|
4.04 | 4.02 unread messages | 0.00 | 4.08 | 3.98 | 100,100 | 34.46 | 1.24 | - |
31/03/68
|
4.00 | 4.02 unread messages | -0.02 | 4.04 | 4.00 | 137,200 | 34.46 | 1.24 | - |
28/03/68
|
4.06 | 4.04 unread messages | -0.02 | 4.06 | 4.04 | 16,900 | 34.63 | 1.24 | - |
27/03/68
|
4.12 | 4.06 unread messages | -0.06 | 4.12 | 4.02 | 142,200 | 34.80 | 1.23 | - |
26/03/68
|
4.08 | 4.12 unread messages | 0.00 | 4.12 | 4.08 | 18,500 | 35.32 | 1.21 | - |
25/03/68
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.12 | 300 | 35.32 | 1.21 | - |
24/03/68
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.06 | 53,000 | 35.32 | 1.21 | - |
21/03/68
|
4.12 | 4.12 unread messages | -0.02 | 4.12 | 4.06 | 61,400 | 35.32 | 1.21 | - |
20/03/68
|
4.14 | 4.14 unread messages | 0.00 | 4.16 | 4.14 | 35,600 | 35.49 | 1.21 | - |
19/03/68
|
4.14 | 4.14 unread messages | -0.04 | 4.14 | 4.12 | 61,500 | 35.49 | 1.21 | - |
18/03/68
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.16 | 32,800 | 35.83 | 1.20 | - |
17/03/68
|
4.22 | 4.18 unread messages | -0.02 | 4.22 | 4.16 | 68,000 | 35.83 | 1.20 | - |
14/03/68
|
4.18 | 4.20 unread messages | 0.00 | 4.22 | 4.16 | 232,400 | 36.00 | 1.19 | - |
13/03/68
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.14 | 13,700 | 36.00 | 1.19 | - |
12/03/68
|
4.16 | 4.16 unread messages | -0.02 | 4.22 | 4.12 | 270,000 | 35.66 | 1.20 | - |
11/03/68
|
4.14 | 4.18 unread messages | +0.06 | 4.18 | 4.14 | 78,300 | 35.83 | 1.20 | - |
10/03/68
|
4.12 | 4.12 unread messages | 0.00 | 4.14 | 4.12 | 46,100 | 35.32 | 1.21 | - |
07/03/68
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.10 | 27,300 | 35.32 | 1.21 | - |
06/03/68
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.08 | 340,700 | 35.32 | 1.21 | - |
05/03/68
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.08 | 157,200 | 35.32 | 1.21 | - |
04/03/68
|
4.14 | 4.12 unread messages | +0.02 | 4.14 | 4.10 | 75,600 | 35.32 | 1.21 | - |
03/03/68
|
4.12 | 4.10 unread messages | 0.00 | 4.18 | 4.10 | 41,000 | 35.15 | 1.22 | - |
28/02/68
|
4.16 | 4.10 unread messages | 0.00 | 4.16 | 4.06 | 40,100 | 35.15 | 1.22 | - |
27/02/68
|
4.10 | 4.10 unread messages | -0.02 | 4.14 | 4.10 | 78,100 | 35.15 | 1.22 | - |
26/02/68
|
4.04 | 4.12 unread messages | +0.10 | 4.14 | 4.04 | 232,100 | 35.32 | 1.21 | - |
25/02/68
|
4.00 | 4.02 unread messages | -0.02 | 4.04 | 3.98 | 95,400 | 34.46 | 1.24 | - |
24/02/68
|
3.96 | 4.04 unread messages | +0.02 | 4.04 | 3.96 | 144,500 | 34.63 | 1.24 | - |
21/02/68
|
3.82 | 4.02 unread messages | +0.22 | 4.04 | 3.80 | 396,000 | 34.46 | 1.24 | - |
20/02/68
|
3.84 | 3.80 unread messages | -0.02 | 3.86 | 3.80 | 270,500 | 32.57 | 0.00 | - |
19/02/68
|
3.82 | 3.82 unread messages | 0.00 | 3.82 | 3.82 | 71,000 | -100.00 | 0.00 | - |
18/02/68
|
3.82 | 3.82 unread messages | 0.00 | 3.82 | 3.78 | 65,300 | -100.00 | 0.00 | - |
17/02/68
|
3.82 | 3.82 unread messages | 0.00 | 3.82 | 3.80 | 24,300 | -100.00 | 0.00 | - |
14/02/68
|
3.84 | 3.82 unread messages | 0.00 | 3.84 | 3.80 | 92,000 | -100.00 | 0.00 | - |
13/02/68
|
3.80 | 3.82 unread messages | +0.02 | 3.84 | 3.66 | 243,600 | -100.00 | 0.00 | - |
11/02/68
|
3.88 | 3.80 unread messages | -0.06 | 3.88 | 3.80 | 95,200 | -100.00 | 0.00 | - |
10/02/68
|
3.90 | 3.86 unread messages | -0.04 | 3.90 | 3.86 | 211,200 | -100.00 | 0.00 | - |
07/02/68
|
3.90 | 3.90 unread messages | -0.02 | 3.90 | 3.88 | 6,100 | -100.00 | 0.00 | - |
06/02/68
|
3.88 | 3.92 unread messages | 0.00 | 3.92 | 3.88 | 102,100 | -100.00 | 0.00 | - |
05/02/68
|
3.90 | 3.92 unread messages | -0.02 | 3.92 | 3.88 | 100,800 | -100.00 | 0.00 | - |
04/02/68
|
3.94 | 3.94 unread messages | +0.02 | 3.94 | 3.90 | 78,400 | -100.00 | 0.00 | - |
03/02/68
|
3.96 | 3.92 unread messages | +0.04 | 3.96 | 3.90 | 8,300 | -100.00 | 0.00 | - |
31/01/68
|
3.96 | 3.88 unread messages | -0.06 | 3.96 | 3.88 | 16,600 | -100.00 | 0.00 | - |
30/01/68
|
3.94 | 3.94 unread messages | +0.02 | 3.94 | 3.94 | 300 | -100.00 | 0.00 | - |
29/01/68
|
3.98 | 3.92 unread messages | 0.00 | 3.98 | 3.92 | 13,600 | -100.00 | 0.00 | - |
28/01/68
|
3.96 | 3.92 unread messages | -0.06 | 3.96 | 3.92 | 40,700 | -100.00 | 0.00 | - |
27/01/68
|
3.94 | 3.98 unread messages | 0.00 | 3.98 | 3.94 | 12,200 | -100.00 | 0.00 | - |
24/01/68
|
3.98 | 3.98 unread messages | +0.02 | 3.98 | 3.94 | 14,000 | -100.00 | 0.00 | - |
23/01/68
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.94 | 12,900 | -100.00 | 0.00 | - |
22/01/68
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.96 | 1,200 | -100.00 | 0.00 | - |
21/01/68
|
3.98 | 3.96 unread messages | 0.00 | 3.98 | 3.92 | 11,900 | -100.00 | 0.00 | - |
20/01/68
|
3.92 | 3.96 unread messages | +0.02 | 3.96 | 3.90 | 17,700 | -100.00 | 0.00 | - |
17/01/68
|
3.94 | 3.94 unread messages | 0.00 | 3.94 | 3.94 | 11,300 | -100.00 | 0.00 | - |
16/01/68
|
3.94 | 3.94 unread messages | +0.04 | 3.94 | 3.86 | 25,000 | -100.00 | 0.00 | - |
15/01/68
|
3.94 | 3.90 unread messages | -0.04 | 3.94 | 3.90 | 61,400 | -100.00 | 0.00 | - |
14/01/68
|
3.92 | 3.94 unread messages | 0.00 | 3.96 | 3.92 | 21,000 | -100.00 | 0.00 | - |
13/01/68
|
3.96 | 3.94 unread messages | 0.00 | 3.96 | 3.94 | 2,200 | -100.00 | 0.00 | - |
10/01/68
|
3.94 | 3.94 unread messages | -0.02 | 3.98 | 3.88 | 376,000 | -100.00 | 0.00 | - |
09/01/68
|
3.98 | 3.96 unread messages | -0.04 | 3.98 | 3.90 | 128,600 | -100.00 | 0.00 | - |
08/01/68
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 49,700 | -100.00 | 0.00 | - |
07/01/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 13,200 | -100.00 | 0.00 | - |
06/01/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 28,000 | -100.00 | 0.00 | - |
03/01/68
|
3.96 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 19,000 | -100.00 | 0.00 | - |
02/01/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 9,000 | -100.00 | 0.00 | - |