ราคาหุ้นย้อนหลัง TSE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.49 | 0.51 unread messages | +0.02 | 0.55 | 0.48 | 19,389,100 | 23.08 | 0.00 | - |
16/03/69
|
0.40 | 0.49 unread messages | +0.08 | 0.51 | 0.40 | 21,481,000 | 18.56 | 0.00 | - |
13/03/69
|
0.43 | 0.41 unread messages | -0.02 | 0.44 | 0.41 | 1,809,000 | 18.56 | 0.00 | - |
12/03/69
|
0.42 | 0.43 unread messages | +0.03 | 0.43 | 0.41 | 2,948,800 | 19.46 | 0.00 | - |
11/03/69
|
0.39 | 0.40 unread messages | +0.01 | 0.43 | 0.39 | 2,982,400 | 18.10 | 0.00 | - |
10/03/69
|
0.38 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 387,400 | 17.65 | 0.00 | - |
09/03/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 1,229,000 | 17.65 | 0.00 | - |
06/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 875,000 | 17.65 | 0.00 | - |
05/03/69
|
0.38 | 0.39 unread messages | +0.02 | 0.40 | 0.38 | 2,184,400 | 17.65 | 0.00 | - |
04/03/69
|
0.41 | 0.37 unread messages | -0.04 | 0.41 | 0.34 | 5,925,300 | 16.75 | 0.00 | - |
02/03/69
|
0.42 | 0.41 unread messages | -0.04 | 0.44 | 0.41 | 2,034,200 | 18.56 | 0.00 | - |
27/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.43 | 3,337,700 | 20.37 | 0.00 | - |
26/02/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 1,089,800 | -100.00 | 0.00 | - |
25/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 1,086,300 | -100.00 | 0.00 | - |
24/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 564,400 | -100.00 | 0.00 | - |
23/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 953,900 | -100.00 | 0.00 | - |
20/02/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 1,799,900 | -100.00 | 0.00 | - |
19/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 5,683,600 | -100.00 | 0.00 | - |
18/02/69
|
0.46 | 0.48 unread messages | +0.02 | 0.49 | 0.46 | 3,672,300 | -100.00 | 0.00 | - |
17/02/69
|
0.47 | 0.46 unread messages | 0.00 | 0.48 | 0.46 | 739,900 | -100.00 | 0.00 | - |
16/02/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 877,300 | -100.00 | 0.00 | - |
13/02/69
|
0.47 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 1,711,600 | -100.00 | 0.00 | - |
12/02/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 1,573,600 | -100.00 | 0.00 | - |
11/02/69
|
0.44 | 0.46 unread messages | +0.02 | 0.47 | 0.43 | 2,747,600 | -100.00 | 0.00 | - |
10/02/69
|
0.46 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 1,962,100 | -100.00 | 0.00 | - |
09/02/69
|
0.41 | 0.44 unread messages | +0.03 | 0.46 | 0.41 | 5,809,200 | -100.00 | 0.00 | - |
06/02/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 207,900 | -100.00 | 0.00 | - |
05/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 179,100 | -100.00 | 0.00 | - |
04/02/69
|
0.42 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 1,394,400 | -100.00 | 0.00 | - |
03/02/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 278,000 | -100.00 | 0.00 | - |
02/02/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 172,200 | -100.00 | 0.00 | - |
30/01/69
|
0.41 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 382,200 | -100.00 | 0.00 | - |
29/01/69
|
0.42 | 0.42 unread messages | +0.01 | 0.42 | 0.41 | 468,100 | -100.00 | 0.00 | - |
28/01/69
|
0.41 | 0.41 unread messages | +0.01 | 0.45 | 0.40 | 3,213,200 | -100.00 | 0.00 | - |
27/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 1,110,300 | -100.00 | 0.00 | - |
26/01/69
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 556,000 | -100.00 | 0.00 | - |
23/01/69
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.39 | 1,472,400 | -100.00 | 0.00 | - |
22/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 731,400 | -100.00 | 0.00 | - |
21/01/69
|
0.41 | 0.42 unread messages | +0.01 | 0.43 | 0.41 | 1,982,100 | -100.00 | 0.00 | - |
20/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.43 | 0.40 | 813,800 | -100.00 | 0.00 | - |
19/01/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 883,300 | -100.00 | 0.00 | - |
16/01/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 702,900 | -100.00 | 0.00 | - |
15/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 588,600 | -100.00 | 0.00 | - |
14/01/69
|
0.41 | 0.39 unread messages | -0.02 | 0.41 | 0.38 | 1,874,300 | -100.00 | 0.00 | - |
13/01/69
|
0.42 | 0.41 unread messages | -0.01 | 0.43 | 0.40 | 1,179,600 | -100.00 | 0.00 | - |
12/01/69
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.41 | 1,285,000 | -100.00 | 0.00 | - |
09/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 401,200 | -100.00 | 0.00 | - |
08/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 372,900 | -100.00 | 0.00 | - |
07/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 372,400 | -100.00 | 0.00 | - |
06/01/69
|
0.44 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 1,201,700 | -100.00 | 0.00 | - |
05/01/69
|
0.46 | 0.45 unread messages | -0.02 | 0.47 | 0.44 | 2,939,800 | -100.00 | 0.00 | - |