ราคาหุ้นย้อนหลัง TOP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
48.75 | 48.00 unread messages | -1.00 | 49.25 | 47.50 | 21,826,500 | 7.35 | 3.75 | - |
29/04/69
|
47.00 | 49.00 unread messages | +2.75 | 49.25 | 47.00 | 40,880,400 | 7.51 | 3.67 | - |
28/04/69
|
45.75 | 46.25 unread messages | +0.50 | 47.25 | 45.75 | 18,328,000 | 7.08 | 3.89 | - |
27/04/69
|
45.75 | 45.75 unread messages | 0.00 | 46.25 | 45.50 | 10,263,600 | 7.01 | 3.93 | - |
24/04/69
|
44.50 | 45.75 unread messages | +1.25 | 46.25 | 43.75 | 17,940,000 | 7.01 | 3.93 | - |
23/04/69
|
44.75 | 44.50 unread messages | -0.75 | 45.25 | 43.00 | 28,220,800 | 6.82 | 4.04 | - |
22/04/69
|
44.75 | 45.25 unread messages | +0.50 | 45.50 | 44.50 | 5,232,600 | 6.93 | 3.98 | - |
21/04/69
|
44.75 | 44.75 unread messages | +0.25 | 45.50 | 44.50 | 8,984,400 | 6.85 | 4.02 | - |
20/04/69
|
45.75 | 44.50 unread messages | -1.50 | 45.75 | 44.50 | 9,759,500 | 6.82 | 4.04 | - |
17/04/69
|
46.50 | 46.00 unread messages | 0.00 | 46.75 | 45.25 | 11,500,900 | 7.05 | 3.91 | - |
10/04/69
|
48.00 | 47.00 unread messages | -1.00 | 48.00 | 46.75 | 11,989,700 | 7.20 | 3.83 | - |
09/04/69
|
47.50 | 48.00 unread messages | +1.00 | 48.25 | 46.50 | 23,711,900 | 7.35 | 3.75 | - |
08/04/69
|
45.75 | 47.00 unread messages | +0.50 | 47.00 | 45.25 | 16,075,900 | 7.20 | 3.83 | - |
07/04/69
|
44.00 | 46.50 unread messages | +2.25 | 47.00 | 44.00 | 30,228,900 | 7.12 | 3.87 | - |
03/04/69
|
45.50 | 44.25 unread messages | -1.75 | 45.75 | 44.00 | 27,588,600 | 6.78 | 4.07 | - |
02/04/69
|
48.50 | 46.00 unread messages | -2.00 | 49.25 | 46.00 | 28,644,000 | 7.05 | 3.91 | - |
01/04/69
|
49.00 | 48.00 unread messages | -0.75 | 49.75 | 47.75 | 16,438,700 | 7.35 | 3.75 | - |
31/03/69
|
50.75 | 48.75 unread messages | -1.50 | 51.00 | 48.50 | 24,453,600 | 7.47 | 3.69 | - |
30/03/69
|
49.25 | 50.25 unread messages | +1.75 | 50.75 | 49.25 | 24,595,300 | 7.70 | 3.58 | - |
27/03/69
|
48.50 | 48.50 unread messages | +0.25 | 49.50 | 48.00 | 15,452,400 | 7.43 | 3.71 | - |
26/03/69
|
48.25 | 48.25 unread messages | +0.50 | 49.25 | 47.75 | 21,815,500 | 7.39 | 3.73 | - |
25/03/69
|
47.00 | 47.75 unread messages | +1.00 | 48.25 | 46.75 | 23,392,500 | 7.31 | 3.77 | - |
24/03/69
|
45.50 | 46.75 unread messages | +2.25 | 47.50 | 45.25 | 32,273,400 | 7.16 | 3.85 | - |
23/03/69
|
45.00 | 44.50 unread messages | -1.25 | 46.00 | 44.50 | 15,706,700 | 6.82 | 4.04 | - |
20/03/69
|
46.00 | 45.75 unread messages | -0.25 | 46.50 | 45.25 | 33,040,600 | 7.01 | 3.93 | - |
19/03/69
|
46.00 | 46.00 unread messages | -1.00 | 47.75 | 46.00 | 26,141,900 | 7.05 | 3.91 | - |
18/03/69
|
48.50 | 47.00 unread messages | +0.25 | 48.50 | 47.00 | 23,890,500 | 7.20 | 3.83 | - |
17/03/69
|
46.25 | 46.75 unread messages | +0.50 | 47.25 | 44.50 | 32,899,700 | 7.16 | 3.85 | - |
16/03/69
|
48.50 | 46.25 unread messages | -2.00 | 48.75 | 45.75 | 19,311,300 | 7.39 | 3.73 | - |
13/03/69
|
49.50 | 48.25 unread messages | -1.25 | 49.75 | 48.25 | 20,092,300 | 7.39 | 3.73 | - |
12/03/69
|
48.00 | 49.50 unread messages | +2.25 | 49.75 | 47.75 | 20,911,700 | 7.58 | 3.64 | - |
11/03/69
|
48.00 | 47.25 unread messages | -0.75 | 48.50 | 47.25 | 12,441,100 | 7.24 | 3.81 | - |
10/03/69
|
47.25 | 48.00 unread messages | +1.50 | 48.50 | 47.25 | 15,340,600 | 7.35 | 3.75 | - |
09/03/69
|
46.50 | 46.50 unread messages | -2.50 | 46.75 | 45.00 | 30,476,500 | 7.12 | 3.87 | - |
06/03/69
|
49.50 | 49.00 unread messages | -0.75 | 49.75 | 48.00 | 19,042,900 | 7.51 | 3.67 | - |
05/03/69
|
50.00 | 49.75 unread messages | +1.00 | 50.00 | 48.00 | 24,274,300 | 7.62 | 3.62 | - |
04/03/69
|
47.25 | 48.75 unread messages | -3.75 | 49.25 | 46.25 | 35,425,300 | 7.47 | 3.69 | - |
02/03/69
|
56.50 | 52.50 unread messages | -2.25 | 56.75 | 51.75 | 35,955,400 | 8.04 | 3.43 | - |
27/02/69
|
52.75 | 54.75 unread messages | +2.00 | 54.75 | 52.00 | 20,403,000 | 8.39 | 3.29 | - |
26/02/69
|
54.75 | 52.75 unread messages | -1.50 | 55.00 | 52.50 | 17,768,600 | 8.08 | 3.41 | - |
25/02/69
|
54.50 | 54.25 unread messages | -1.00 | 55.25 | 53.75 | 21,292,200 | 8.31 | 3.32 | - |
24/02/69
|
54.00 | 55.25 unread messages | +1.50 | 56.50 | 53.75 | 30,581,900 | 8.46 | 3.26 | - |
23/02/69
|
53.25 | 53.75 unread messages | +0.75 | 54.00 | 53.00 | 13,903,300 | 8.23 | 3.35 | - |
20/02/69
|
52.75 | 53.00 unread messages | 0.00 | 53.25 | 52.25 | 10,845,300 | 8.12 | 3.40 | - |
19/02/69
|
51.50 | 53.00 unread messages | +2.25 | 53.25 | 51.50 | 29,047,700 | 8.12 | 3.40 | - |
18/02/69
|
51.50 | 50.75 unread messages | -0.75 | 51.75 | 50.50 | 12,618,500 | 7.77 | 3.55 | - |
17/02/69
|
51.25 | 51.50 unread messages | 0.00 | 51.75 | 50.75 | 11,957,500 | 7.89 | 3.50 | - |
16/02/69
|
51.75 | 51.50 unread messages | 0.00 | 52.50 | 51.00 | 9,616,100 | 7.89 | 3.50 | - |
13/02/69
|
51.25 | 51.50 unread messages | 0.00 | 52.25 | 51.00 | 14,175,700 | 7.89 | 3.50 | - |
12/02/69
|
50.00 | 51.50 unread messages | +1.50 | 51.50 | 50.00 | 15,070,600 | 7.72 | 3.69 | - |
11/02/69
|
50.25 | 50.00 unread messages | -0.25 | 50.25 | 49.50 | 12,454,500 | 7.50 | 3.80 | - |
10/02/69
|
48.75 | 50.25 unread messages | +2.00 | 50.25 | 48.50 | 26,892,500 | 7.54 | 3.78 | - |
09/02/69
|
48.75 | 48.25 unread messages | +0.50 | 48.75 | 47.75 | 16,832,700 | 7.24 | 3.94 | - |
06/02/69
|
45.25 | 47.75 unread messages | +2.25 | 48.00 | 45.25 | 20,851,600 | 7.16 | 3.98 | - |
05/02/69
|
45.00 | 45.50 unread messages | 0.00 | 45.75 | 44.25 | 24,854,500 | 6.82 | 4.18 | - |
04/02/69
|
43.00 | 45.50 unread messages | +2.75 | 45.75 | 43.00 | 26,049,500 | 6.82 | 4.18 | - |
03/02/69
|
42.75 | 42.75 unread messages | +0.25 | 43.25 | 42.50 | 12,512,000 | 6.41 | 4.44 | - |
02/02/69
|
42.50 | 42.50 unread messages | -0.25 | 43.25 | 41.50 | 19,437,700 | 6.37 | 4.47 | - |
30/01/69
|
42.75 | 42.75 unread messages | 0.00 | 43.25 | 42.00 | 10,362,000 | 6.41 | 4.44 | - |
29/01/69
|
42.75 | 42.75 unread messages | +0.25 | 43.50 | 42.50 | 11,178,900 | 6.41 | 4.44 | - |
28/01/69
|
42.50 | 42.50 unread messages | +0.25 | 43.25 | 42.25 | 17,535,400 | 6.37 | 4.47 | - |
27/01/69
|
42.25 | 42.25 unread messages | 0.00 | 42.50 | 41.75 | 11,367,900 | 6.34 | 4.50 | - |
26/01/69
|
42.50 | 42.25 unread messages | +0.25 | 43.00 | 41.75 | 10,898,000 | 6.34 | 4.50 | - |
23/01/69
|
41.50 | 42.00 unread messages | +1.00 | 42.25 | 41.50 | 12,717,900 | 6.30 | 4.52 | - |
22/01/69
|
42.00 | 41.00 unread messages | -1.00 | 42.50 | 40.75 | 20,127,200 | 6.15 | 4.63 | - |
21/01/69
|
40.25 | 42.00 unread messages | +2.50 | 42.25 | 40.00 | 36,048,800 | 6.30 | 4.52 | - |
20/01/69
|
40.00 | 39.50 unread messages | -0.25 | 40.25 | 39.50 | 12,630,600 | 5.92 | 4.81 | - |
19/01/69
|
39.75 | 39.75 unread messages | 0.00 | 40.25 | 39.50 | 8,939,500 | 5.96 | 4.78 | - |
16/01/69
|
40.00 | 39.75 unread messages | 0.00 | 40.00 | 38.75 | 14,204,900 | 5.96 | 4.78 | - |
15/01/69
|
38.50 | 39.75 unread messages | +1.25 | 40.25 | 38.50 | 18,267,500 | 5.96 | 4.78 | - |
14/01/69
|
39.00 | 38.50 unread messages | 0.00 | 39.25 | 38.50 | 11,046,800 | 5.77 | 4.94 | - |
13/01/69
|
39.00 | 38.50 unread messages | -0.50 | 39.25 | 38.00 | 11,747,900 | 5.77 | 4.94 | - |
12/01/69
|
39.50 | 39.00 unread messages | -0.50 | 39.75 | 38.75 | 10,806,300 | 5.85 | 4.87 | - |
09/01/69
|
39.50 | 39.50 unread messages | +0.25 | 40.00 | 39.50 | 9,580,900 | 5.92 | 4.81 | - |
08/01/69
|
38.75 | 39.25 unread messages | 0.00 | 39.50 | 38.25 | 8,640,800 | 5.89 | 4.84 | - |
07/01/69
|
39.50 | 39.25 unread messages | 0.00 | 39.50 | 38.50 | 16,841,000 | 5.89 | 4.84 | - |
06/01/69
|
37.75 | 39.25 unread messages | +2.00 | 39.50 | 37.75 | 33,476,200 | 5.89 | 4.84 | - |
05/01/69
|
36.50 | 37.25 unread messages | +1.25 | 37.50 | 36.25 | 19,592,800 | 5.59 | 5.10 | - |