ราคาหุ้นย้อนหลัง TOP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
22.70 | 23.40 unread messages | +0.10 | 23.40 | 22.70 | 13,429,700 | 5.25 | 8.12 | - |
10/04/68
|
23.00 | 23.30 unread messages | +1.80 | 23.80 | 22.70 | 31,924,300 | 5.23 | 8.15 | - |
09/04/68
|
21.30 | 21.50 unread messages | -0.20 | 21.70 | 21.00 | 24,033,800 | 4.82 | 8.84 | - |
08/04/68
|
22.40 | 21.70 unread messages | -1.80 | 22.70 | 21.60 | 27,941,500 | 4.87 | 8.76 | - |
04/04/68
|
24.90 | 23.50 unread messages | -1.50 | 24.90 | 23.50 | 39,081,200 | 5.27 | 8.09 | - |
03/04/68
|
25.25 | 25.00 unread messages | -0.50 | 25.50 | 24.70 | 19,949,900 | 5.61 | 7.60 | - |
02/04/68
|
25.25 | 25.50 unread messages | 0.00 | 25.75 | 25.00 | 9,964,400 | 5.72 | 7.45 | - |
01/04/68
|
24.90 | 25.50 unread messages | +1.00 | 25.75 | 24.90 | 15,546,400 | 5.72 | 7.45 | - |
31/03/68
|
24.50 | 24.50 unread messages | -0.50 | 25.00 | 24.40 | 14,203,900 | 5.50 | 7.76 | - |
28/03/68
|
25.50 | 25.00 unread messages | -0.50 | 25.50 | 25.00 | 4,730,200 | 5.61 | 7.60 | - |
27/03/68
|
25.25 | 25.50 unread messages | +0.25 | 25.75 | 25.00 | 15,667,200 | 5.72 | 7.45 | - |
26/03/68
|
25.75 | 25.25 unread messages | -1.50 | 26.00 | 25.00 | 36,073,800 | 5.66 | 7.52 | - |
25/03/68
|
27.00 | 26.75 unread messages | 0.00 | 27.00 | 26.25 | 21,840,400 | 6.00 | 7.10 | - |
24/03/68
|
27.00 | 26.75 unread messages | -0.25 | 27.25 | 26.50 | 17,210,200 | 6.00 | 7.10 | - |
21/03/68
|
26.50 | 27.00 unread messages | +0.75 | 27.50 | 26.50 | 37,102,000 | 6.06 | 7.04 | - |
20/03/68
|
26.00 | 26.25 unread messages | +0.25 | 27.00 | 26.00 | 27,932,800 | 5.89 | 7.24 | - |
19/03/68
|
26.00 | 26.00 unread messages | 0.00 | 26.75 | 25.75 | 18,055,800 | 5.83 | 7.31 | - |
18/03/68
|
26.25 | 26.00 unread messages | 0.00 | 26.50 | 25.50 | 20,032,800 | 5.83 | 7.31 | - |
17/03/68
|
26.50 | 26.00 unread messages | 0.00 | 26.50 | 26.00 | 12,641,600 | 5.83 | 7.31 | - |
14/03/68
|
24.80 | 26.00 unread messages | +1.30 | 26.25 | 24.60 | 26,043,000 | 5.83 | 7.31 | - |
13/03/68
|
25.00 | 24.70 unread messages | -0.30 | 25.50 | 24.70 | 20,125,800 | 5.54 | 7.69 | - |
12/03/68
|
25.75 | 25.00 unread messages | -0.75 | 26.00 | 25.00 | 16,388,700 | 5.61 | 7.60 | - |
11/03/68
|
24.60 | 25.75 unread messages | +0.95 | 26.00 | 24.30 | 28,783,400 | 5.78 | 7.38 | - |
10/03/68
|
25.00 | 24.80 unread messages | -0.45 | 25.50 | 24.80 | 17,679,000 | 5.56 | 7.66 | - |
07/03/68
|
25.25 | 25.25 unread messages | 0.00 | 25.50 | 24.80 | 19,669,100 | 5.66 | 7.52 | - |
06/03/68
|
24.90 | 25.25 unread messages | +0.25 | 25.75 | 24.60 | 33,637,300 | 5.66 | 7.52 | - |
05/03/68
|
22.90 | 25.00 unread messages | +2.40 | 25.25 | 22.80 | 66,552,600 | 5.61 | 7.60 | - |
04/03/68
|
23.00 | 22.60 unread messages | -1.00 | 23.90 | 22.60 | 61,004,600 | 5.07 | 8.41 | - |
03/03/68
|
22.80 | 23.60 unread messages | +0.80 | 24.30 | 22.40 | 61,740,400 | 5.29 | 8.05 | - |
28/02/68
|
23.10 | 22.80 unread messages | -0.80 | 23.70 | 22.50 | 140,697,900 | 5.11 | 8.33 | - |
27/02/68
|
23.70 | 23.60 unread messages | -0.90 | 24.00 | 23.00 | 34,940,800 | 5.29 | 8.05 | - |
26/02/68
|
25.25 | 24.50 unread messages | -0.50 | 25.25 | 24.10 | 48,245,500 | 5.50 | 7.76 | - |
25/02/68
|
25.75 | 25.00 unread messages | -0.75 | 26.00 | 25.00 | 23,094,000 | 5.61 | 7.60 | - |
24/02/68
|
25.25 | 25.75 unread messages | +0.50 | 26.00 | 24.90 | 25,170,500 | 5.78 | 7.38 | - |
21/02/68
|
26.00 | 25.25 unread messages | -1.00 | 26.00 | 25.00 | 34,859,800 | 5.66 | 7.52 | - |
20/02/68
|
26.50 | 26.25 unread messages | -0.50 | 26.75 | 25.50 | 26,898,800 | 5.89 | 7.24 | - |
19/02/68
|
26.00 | 26.75 unread messages | +0.75 | 26.75 | 26.00 | 21,814,499 | 6.00 | 7.10 | - |
18/02/68
|
26.50 | 26.00 unread messages | -0.50 | 26.75 | 25.75 | 23,174,200 | 5.83 | 7.31 | - |
17/02/68
|
25.00 | 26.50 unread messages | +1.90 | 26.75 | 25.00 | 42,740,100 | 5.94 | 7.17 | - |
14/02/68
|
24.40 | 24.60 unread messages | +0.30 | 24.70 | 24.30 | 25,483,600 | 5.42 | 13.82 | - |
13/02/68
|
24.50 | 24.30 unread messages | -0.10 | 24.50 | 23.90 | 33,240,900 | 5.36 | 13.99 | - |
11/02/68
|
24.00 | 24.40 unread messages | +0.30 | 24.80 | 23.50 | 38,655,700 | 5.38 | 13.93 | - |
10/02/68
|
24.20 | 24.10 unread messages | -0.40 | 24.40 | 23.90 | 20,173,300 | 5.31 | 14.11 | - |
07/02/68
|
24.00 | 24.50 unread messages | +0.50 | 24.70 | 23.10 | 48,091,200 | 5.40 | 13.88 | - |
06/02/68
|
25.00 | 24.00 unread messages | -1.25 | 25.25 | 24.00 | 29,901,400 | 5.29 | 14.17 | - |
05/02/68
|
25.00 | 25.25 unread messages | +0.25 | 25.75 | 24.70 | 18,048,700 | 5.56 | 13.47 | - |
04/02/68
|
25.75 | 25.00 unread messages | -0.75 | 26.00 | 25.00 | 15,754,600 | 5.51 | 13.60 | - |
03/02/68
|
25.00 | 25.75 unread messages | -0.25 | 25.75 | 24.70 | 35,097,200 | 5.67 | 13.20 | - |
31/01/68
|
26.25 | 26.00 unread messages | 0.00 | 26.75 | 25.25 | 20,396,300 | 5.73 | 13.08 | - |
30/01/68
|
26.25 | 26.00 unread messages | -0.25 | 26.50 | 26.00 | 7,848,500 | 5.73 | 13.08 | - |
29/01/68
|
26.75 | 26.25 unread messages | -0.75 | 27.00 | 26.25 | 9,380,200 | 5.79 | 12.95 | - |
28/01/68
|
27.25 | 27.00 unread messages | 0.00 | 27.25 | 26.25 | 23,333,200 | 5.95 | 12.59 | - |
27/01/68
|
28.50 | 27.00 unread messages | 0.00 | 29.25 | 27.00 | 49,730,900 | 5.95 | 12.59 | - |
24/01/68
|
25.50 | 27.00 unread messages | +1.50 | 27.00 | 25.50 | 33,187,300 | 5.95 | 12.59 | - |
23/01/68
|
26.00 | 25.50 unread messages | -0.50 | 26.25 | 25.50 | 6,975,500 | 5.62 | 13.33 | - |
22/01/68
|
26.25 | 26.00 unread messages | -0.50 | 26.75 | 25.75 | 15,689,800 | 5.73 | 13.08 | - |
21/01/68
|
26.50 | 26.50 unread messages | -0.25 | 26.75 | 26.25 | 6,325,700 | 5.84 | 12.83 | - |
20/01/68
|
26.50 | 26.75 unread messages | +0.25 | 27.00 | 26.25 | 4,812,900 | 5.90 | 12.71 | - |
17/01/68
|
27.00 | 26.50 unread messages | -0.75 | 27.50 | 26.25 | 13,981,700 | 5.84 | 12.83 | - |
16/01/68
|
27.00 | 27.25 unread messages | +0.50 | 27.25 | 26.25 | 13,480,700 | 6.01 | 12.48 | - |
15/01/68
|
26.75 | 26.75 unread messages | -0.25 | 27.00 | 26.25 | 14,325,400 | 5.90 | 12.71 | - |
14/01/68
|
26.00 | 27.00 unread messages | +1.50 | 27.00 | 26.00 | 21,386,400 | 5.95 | 12.59 | - |
13/01/68
|
25.00 | 25.50 unread messages | +0.50 | 26.00 | 24.90 | 14,051,500 | 5.62 | 13.33 | - |
10/01/68
|
25.00 | 25.00 unread messages | 0.00 | 25.25 | 24.60 | 16,671,200 | 5.51 | 13.60 | - |
09/01/68
|
25.00 | 25.00 unread messages | -0.25 | 25.50 | 24.70 | 26,491,900 | 5.51 | 13.60 | - |
08/01/68
|
26.25 | 25.25 unread messages | -1.00 | 26.25 | 25.25 | 17,755,700 | 5.56 | 13.47 | - |
07/01/68
|
25.50 | 26.25 unread messages | +0.50 | 26.75 | 25.50 | 12,821,000 | 5.79 | 12.95 | - |
06/01/68
|
26.75 | 25.75 unread messages | -0.75 | 27.00 | 25.50 | 22,007,600 | 5.67 | 13.20 | - |
03/01/68
|
28.00 | 26.50 unread messages | -1.50 | 28.00 | 26.25 | 25,395,900 | 5.84 | 12.83 | - |
02/01/68
|
28.25 | 28.00 unread messages | -0.25 | 28.50 | 27.75 | 13,370,400 | 6.17 | 12.14 | - |