ราคาหุ้นย้อนหลัง TRUE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
13.50 | 13.70 unread messages | +0.10 | 13.70 | 13.40 | 125,710,100 | 51.23 | 2.26 | - |
29/04/69
|
13.70 | 13.60 unread messages | -0.10 | 13.70 | 13.50 | 98,567,000 | 50.85 | 2.28 | - |
28/04/69
|
13.60 | 13.70 unread messages | +0.20 | 13.80 | 13.60 | 152,049,800 | 51.23 | 2.26 | - |
27/04/69
|
13.60 | 13.50 unread messages | 0.00 | 13.80 | 13.40 | 122,545,200 | 50.48 | 2.30 | - |
24/04/69
|
13.70 | 13.50 unread messages | -0.30 | 13.70 | 13.40 | 215,541,600 | 50.48 | 2.30 | - |
23/04/69
|
13.70 | 13.80 unread messages | 0.00 | 13.90 | 13.60 | 173,193,900 | 51.60 | 2.25 | - |
22/04/69
|
14.00 | 13.80 unread messages | -0.20 | 14.10 | 13.60 | 179,518,600 | 51.60 | 2.25 | - |
21/04/69
|
14.20 | 14.00 unread messages | -0.20 | 14.30 | 14.00 | 57,152,400 | 52.35 | 2.21 | - |
20/04/69
|
14.10 | 14.20 unread messages | +0.10 | 14.20 | 14.10 | 23,533,700 | 53.10 | 2.18 | - |
17/04/69
|
14.40 | 14.10 unread messages | -0.30 | 14.40 | 13.90 | 124,803,600 | 52.72 | 2.20 | - |
10/04/69
|
14.40 | 14.30 unread messages | -0.10 | 14.50 | 14.20 | 69,816,700 | 53.47 | 2.17 | - |
09/04/69
|
14.50 | 14.40 unread messages | 0.00 | 14.60 | 14.30 | 193,967,300 | 53.84 | 2.15 | - |
08/04/69
|
14.60 | 14.40 unread messages | 0.00 | 14.70 | 14.30 | 130,795,600 | 53.84 | 2.15 | - |
07/04/69
|
14.40 | 14.40 unread messages | -0.10 | 14.50 | 14.20 | 88,823,000 | 53.84 | 2.15 | - |
03/04/69
|
14.30 | 14.50 unread messages | +0.30 | 14.50 | 14.30 | 86,001,200 | 54.22 | 2.14 | - |
02/04/69
|
14.40 | 14.20 unread messages | -0.30 | 14.50 | 14.20 | 156,838,800 | 53.10 | 2.18 | - |
01/04/69
|
14.70 | 14.50 unread messages | +0.10 | 14.80 | 14.40 | 239,357,500 | 54.22 | 2.14 | - |
31/03/69
|
14.20 | 14.40 unread messages | +0.40 | 14.50 | 14.10 | 221,999,400 | 53.84 | 2.15 | - |
30/03/69
|
13.60 | 14.00 unread messages | +0.30 | 14.00 | 13.60 | 167,703,800 | 52.35 | 2.21 | - |
27/03/69
|
14.00 | 13.70 unread messages | -0.30 | 14.00 | 13.60 | 219,123,700 | 51.23 | 2.26 | - |
26/03/69
|
14.00 | 14.00 unread messages | -0.10 | 14.10 | 13.80 | 86,251,500 | 52.35 | 2.21 | - |
25/03/69
|
13.90 | 14.10 unread messages | +0.40 | 14.20 | 13.90 | 163,164,900 | 52.72 | 2.20 | - |
24/03/69
|
13.70 | 13.70 unread messages | +0.10 | 13.90 | 13.60 | 254,773,900 | 51.23 | 2.26 | - |
23/03/69
|
13.80 | 13.60 unread messages | -0.50 | 13.90 | 13.60 | 172,842,900 | 50.85 | 2.28 | - |
20/03/69
|
14.00 | 14.10 unread messages | +0.30 | 14.20 | 13.80 | 378,409,400 | 52.72 | 2.20 | - |
19/03/69
|
13.80 | 13.80 unread messages | -0.10 | 14.20 | 13.60 | 268,211,800 | 51.60 | 2.25 | - |
18/03/69
|
14.00 | 13.90 unread messages | -0.10 | 14.10 | 13.90 | 189,684,900 | 51.98 | 2.23 | - |
17/03/69
|
13.60 | 14.00 unread messages | +0.60 | 14.20 | 13.50 | 357,666,600 | 52.35 | 2.21 | - |
16/03/69
|
13.30 | 13.40 unread messages | +0.10 | 13.50 | 13.20 | 133,813,700 | 49.73 | 2.33 | - |
13/03/69
|
13.30 | 13.30 unread messages | -0.20 | 13.40 | 13.20 | 182,282,100 | 49.73 | 2.33 | - |
12/03/69
|
13.00 | 13.50 unread messages | +0.40 | 13.50 | 13.00 | 164,741,100 | 50.48 | 2.30 | - |
11/03/69
|
13.30 | 13.10 unread messages | -0.10 | 13.60 | 13.10 | 223,629,900 | 48.98 | 2.37 | - |
10/03/69
|
13.40 | 13.20 unread messages | +0.20 | 13.50 | 13.20 | 167,646,500 | 49.36 | 2.35 | - |
09/03/69
|
12.50 | 13.00 unread messages | -0.20 | 13.10 | 12.40 | 233,974,600 | 48.61 | 2.38 | - |
06/03/69
|
13.30 | 13.20 unread messages | -0.40 | 13.40 | 13.20 | 139,428,300 | 49.36 | 2.35 | - |
05/03/69
|
14.00 | 13.60 unread messages | +0.30 | 14.00 | 13.10 | 371,798,000 | 50.85 | 2.28 | - |
04/03/69
|
13.20 | 13.30 unread messages | -0.70 | 13.50 | 12.80 | 475,074,500 | 49.73 | 2.33 | - |
02/03/69
|
14.00 | 14.00 unread messages | -0.50 | 14.30 | 13.80 | 443,853,700 | 52.35 | 2.21 | - |
27/02/69
|
14.60 | 14.50 unread messages | -0.20 | 14.80 | 14.30 | 269,108,700 | 54.22 | 2.14 | - |
26/02/69
|
14.60 | 14.70 unread messages | +0.10 | 14.80 | 14.50 | 184,553,000 | 54.97 | 2.11 | - |
25/02/69
|
14.80 | 14.60 unread messages | 0.00 | 14.90 | 14.40 | 297,393,900 | 54.59 | 2.12 | - |
24/02/69
|
14.10 | 14.60 unread messages | +0.60 | 14.70 | 14.00 | 265,706,200 | 54.59 | 2.12 | - |
23/02/69
|
14.00 | 14.00 unread messages | +0.30 | 14.30 | 13.80 | 349,192,700 | 52.35 | 2.21 | - |
20/02/69
|
14.20 | 13.70 unread messages | 0.00 | 14.50 | 13.60 | 728,468,800 | 51.23 | 2.26 | - |
19/02/69
|
13.80 | 13.70 unread messages | 0.00 | 13.90 | 13.60 | 139,485,800 | -100.00 | 0.00 | - |
18/02/69
|
14.10 | 13.70 unread messages | -0.30 | 14.20 | 13.40 | 383,535,300 | -100.00 | 0.00 | - |
17/02/69
|
13.50 | 14.00 unread messages | +0.40 | 14.10 | 13.40 | 240,483,200 | -100.00 | 0.00 | - |
16/02/69
|
13.50 | 13.60 unread messages | +0.20 | 13.70 | 13.30 | 146,271,100 | -100.00 | 0.00 | - |
13/02/69
|
13.50 | 13.40 unread messages | -0.20 | 13.60 | 13.20 | 216,250,900 | -100.00 | 0.00 | - |
12/02/69
|
13.30 | 13.60 unread messages | +0.40 | 13.70 | 13.20 | 207,410,000 | -100.00 | 0.00 | - |
11/02/69
|
13.00 | 13.20 unread messages | +0.20 | 13.50 | 13.00 | 306,984,700 | -100.00 | 0.00 | - |
10/02/69
|
12.90 | 13.00 unread messages | +0.10 | 13.20 | 12.70 | 269,241,000 | -100.00 | 0.00 | - |
09/02/69
|
12.70 | 12.90 unread messages | +0.60 | 13.00 | 12.50 | 284,571,800 | -100.00 | 0.00 | - |
06/02/69
|
12.30 | 12.30 unread messages | +0.10 | 12.50 | 12.20 | 141,639,400 | -100.00 | 0.00 | - |
05/02/69
|
12.10 | 12.20 unread messages | +0.10 | 12.50 | 12.00 | 274,639,500 | -100.00 | 0.00 | - |
04/02/69
|
12.10 | 12.10 unread messages | +0.20 | 12.20 | 11.90 | 247,612,700 | -100.00 | 0.00 | - |
03/02/69
|
11.80 | 11.90 unread messages | +0.20 | 12.00 | 11.80 | 227,030,500 | -100.00 | 0.00 | - |
02/02/69
|
11.60 | 11.70 unread messages | +0.10 | 11.80 | 11.50 | 196,603,100 | -100.00 | 0.00 | - |
30/01/69
|
11.70 | 11.60 unread messages | -0.10 | 12.00 | 11.50 | 447,803,500 | -100.00 | 0.00 | - |
29/01/69
|
11.20 | 11.70 unread messages | +0.50 | 12.00 | 11.10 | 642,861,200 | -100.00 | 0.00 | - |
28/01/69
|
11.10 | 11.20 unread messages | +0.10 | 11.20 | 10.80 | 262,805,800 | -100.00 | 0.00 | - |
27/01/69
|
11.20 | 11.10 unread messages | 0.00 | 11.30 | 11.00 | 238,338,300 | -100.00 | 0.00 | - |
26/01/69
|
11.00 | 11.10 unread messages | +0.40 | 11.10 | 10.90 | 321,497,800 | -100.00 | 0.00 | - |
23/01/69
|
10.70 | 10.70 unread messages | +0.10 | 10.90 | 10.20 | 787,670,800 | -100.00 | 0.00 | - |
22/01/69
|
12.30 | 10.60 unread messages | -1.80 | 12.50 | 10.40 | 1,069,797,900 | -100.00 | 0.00 | - |
21/01/69
|
12.30 | 12.40 unread messages | +0.10 | 12.60 | 12.20 | 162,631,800 | -100.00 | 0.00 | - |
20/01/69
|
12.30 | 12.30 unread messages | 0.00 | 12.60 | 12.20 | 166,256,500 | -100.00 | 0.00 | - |
19/01/69
|
12.00 | 12.30 unread messages | +0.30 | 12.30 | 11.90 | 115,994,000 | -100.00 | 0.00 | - |
16/01/69
|
11.90 | 12.00 unread messages | +0.10 | 12.00 | 11.70 | 107,912,300 | -100.00 | 0.00 | - |
15/01/69
|
11.80 | 11.90 unread messages | 0.00 | 12.00 | 11.70 | 158,109,600 | -100.00 | 0.00 | - |
14/01/69
|
11.50 | 11.90 unread messages | +0.30 | 11.90 | 11.40 | 138,819,000 | -100.00 | 0.00 | - |
13/01/69
|
11.30 | 11.60 unread messages | +0.40 | 11.60 | 11.20 | 113,181,000 | -100.00 | 0.00 | - |
12/01/69
|
11.00 | 11.20 unread messages | +0.10 | 11.40 | 11.00 | 162,816,800 | -100.00 | 0.00 | - |
09/01/69
|
11.10 | 11.10 unread messages | 0.00 | 11.20 | 11.00 | 25,014,100 | -100.00 | 0.00 | - |
08/01/69
|
11.10 | 11.10 unread messages | -0.10 | 11.20 | 11.00 | 56,283,600 | -100.00 | 0.00 | - |
07/01/69
|
11.20 | 11.20 unread messages | 0.00 | 11.30 | 11.10 | 36,849,300 | -100.00 | 0.00 | - |
06/01/69
|
11.40 | 11.20 unread messages | -0.10 | 11.50 | 11.20 | 65,556,200 | -100.00 | 0.00 | - |
05/01/69
|
11.00 | 11.30 unread messages | +0.40 | 11.40 | 10.90 | 204,502,100 | -100.00 | 0.00 | - |