ราคาหุ้นย้อนหลัง TSE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.31 | 0.30 unread messages | -0.02 | 0.32 | 0.30 | 962,400 | -100.00 | 0.00 | - |
10/04/68
|
0.31 | 0.32 unread messages | +0.02 | 0.33 | 0.31 | 2,617,800 | -100.00 | 0.00 | - |
09/04/68
|
0.31 | 0.30 unread messages | -0.02 | 0.33 | 0.29 | 2,208,800 | -100.00 | 0.00 | - |
08/04/68
|
0.32 | 0.32 unread messages | -0.03 | 0.33 | 0.30 | 2,688,900 | -100.00 | 0.00 | - |
04/04/68
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.32 | 2,527,500 | -100.00 | 0.00 | - |
03/04/68
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 826,100 | -100.00 | 0.00 | - |
02/04/68
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.34 | 1,570,700 | -100.00 | 0.00 | - |
01/04/68
|
0.36 | 0.36 unread messages | +0.01 | 0.38 | 0.35 | 2,580,500 | -100.00 | 0.00 | - |
31/03/68
|
0.35 | 0.35 unread messages | -0.02 | 0.37 | 0.34 | 1,246,000 | -100.00 | 0.00 | - |
28/03/68
|
0.36 | 0.37 unread messages | +0.01 | 0.38 | 0.36 | 947,600 | -100.00 | 0.00 | - |
27/03/68
|
0.37 | 0.36 unread messages | -0.01 | 0.38 | 0.36 | 693,200 | -100.00 | 0.00 | - |
26/03/68
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 840,700 | -100.00 | 0.00 | - |
25/03/68
|
0.37 | 0.37 unread messages | -0.01 | 0.39 | 0.36 | 968,300 | -100.00 | 0.00 | - |
24/03/68
|
0.36 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 1,320,800 | -100.00 | 0.00 | - |
21/03/68
|
0.39 | 0.37 unread messages | -0.02 | 0.39 | 0.35 | 2,858,000 | -100.00 | 0.00 | - |
20/03/68
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.37 | 3,396,300 | -100.00 | 0.00 | - |
19/03/68
|
0.36 | 0.38 unread messages | +0.03 | 0.40 | 0.36 | 11,110,500 | -100.00 | 0.00 | - |
18/03/68
|
0.34 | 0.35 unread messages | +0.01 | 0.36 | 0.34 | 2,454,400 | -100.00 | 0.00 | - |
17/03/68
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 2,033,100 | -100.00 | 0.00 | - |
14/03/68
|
0.35 | 0.35 unread messages | 0.00 | 0.37 | 0.34 | 2,456,600 | -100.00 | 0.00 | - |
13/03/68
|
0.37 | 0.35 unread messages | -0.01 | 0.38 | 0.35 | 2,894,600 | -100.00 | 0.00 | - |
12/03/68
|
0.38 | 0.36 unread messages | -0.02 | 0.39 | 0.36 | 2,407,600 | -100.00 | 0.00 | - |
11/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.36 | 4,127,700 | -100.00 | 0.00 | - |
10/03/68
|
0.40 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 1,048,900 | -100.00 | 0.00 | - |
07/03/68
|
0.38 | 0.40 unread messages | +0.02 | 0.40 | 0.37 | 2,065,700 | -100.00 | 0.00 | - |
06/03/68
|
0.39 | 0.38 unread messages | 0.00 | 0.40 | 0.37 | 1,528,300 | -100.00 | 0.00 | - |
05/03/68
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.37 | 3,665,000 | -100.00 | 0.00 | - |
04/03/68
|
0.38 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 4,180,100 | -100.00 | 0.00 | - |
03/03/68
|
0.42 | 0.39 unread messages | -0.03 | 0.43 | 0.39 | 2,810,800 | -100.00 | 0.00 | - |
28/02/68
|
0.44 | 0.42 unread messages | -0.03 | 0.44 | 0.38 | 6,100,200 | -100.00 | 0.00 | - |
27/02/68
|
0.53 | 0.45 unread messages | -0.16 | 0.57 | 0.44 | 11,386,100 | -100.00 | 31.15 | - |
26/02/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 1,286,000 | -100.00 | 22.98 | - |
25/02/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.59 | 2,071,400 | -100.00 | 23.36 | - |
24/02/68
|
0.64 | 0.61 unread messages | -0.02 | 0.65 | 0.61 | 1,808,700 | -100.00 | 22.98 | - |
21/02/68
|
0.68 | 0.63 unread messages | -0.05 | 0.68 | 0.63 | 2,135,300 | -100.00 | 22.25 | - |
20/02/68
|
0.69 | 0.68 unread messages | -0.02 | 0.70 | 0.67 | 585,200 | -100.00 | 20.61 | - |
19/02/68
|
0.65 | 0.70 unread messages | +0.06 | 0.70 | 0.64 | 1,080,900 | -100.00 | 20.02 | - |
18/02/68
|
0.63 | 0.64 unread messages | +0.01 | 0.66 | 0.63 | 500,200 | -100.00 | 21.90 | - |
17/02/68
|
0.63 | 0.63 unread messages | +0.01 | 0.64 | 0.62 | 390,200 | -100.00 | 22.25 | - |
14/02/68
|
0.64 | 0.62 unread messages | -0.03 | 0.65 | 0.62 | 605,800 | -100.00 | 22.61 | - |
13/02/68
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 248,700 | -100.00 | 21.56 | - |
11/02/68
|
0.62 | 0.64 unread messages | +0.02 | 0.64 | 0.62 | 296,200 | -100.00 | 21.90 | - |
10/02/68
|
0.64 | 0.62 unread messages | -0.02 | 0.65 | 0.62 | 809,900 | -100.00 | 22.61 | - |
07/02/68
|
0.64 | 0.64 unread messages | +0.01 | 0.65 | 0.62 | 1,230,400 | -100.00 | 21.90 | - |
06/02/68
|
0.66 | 0.63 unread messages | -0.03 | 0.66 | 0.63 | 1,170,600 | -100.00 | 22.25 | - |
05/02/68
|
0.67 | 0.66 unread messages | -0.02 | 0.68 | 0.65 | 772,700 | -100.00 | 21.24 | - |
04/02/68
|
0.66 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 717,100 | -100.00 | 20.61 | - |
03/02/68
|
0.69 | 0.67 unread messages | -0.02 | 0.69 | 0.67 | 1,253,400 | -100.00 | 20.92 | - |
31/01/68
|
0.70 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 443,200 | -100.00 | 20.31 | - |
30/01/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 476,900 | -100.00 | 20.02 | - |
29/01/68
|
0.71 | 0.70 unread messages | 0.00 | 0.73 | 0.70 | 786,800 | -100.00 | 20.02 | - |
28/01/68
|
0.71 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 641,400 | -100.00 | 20.02 | - |
27/01/68
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.70 | 793,500 | -100.00 | 19.47 | - |
24/01/68
|
0.72 | 0.72 unread messages | -0.01 | 0.72 | 0.71 | 819,700 | -100.00 | 19.47 | - |
23/01/68
|
0.70 | 0.73 unread messages | +0.04 | 0.73 | 0.69 | 3,582,600 | -100.00 | 19.20 | - |
22/01/68
|
0.73 | 0.69 unread messages | -0.04 | 0.73 | 0.69 | 2,878,500 | -100.00 | 20.31 | - |
21/01/68
|
0.73 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 1,053,500 | -100.00 | 19.20 | - |
20/01/68
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.72 | 796,300 | -100.00 | 19.20 | - |
17/01/68
|
0.77 | 0.74 unread messages | -0.04 | 0.78 | 0.73 | 1,750,000 | -100.00 | 18.94 | - |
16/01/68
|
0.80 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 408,400 | -100.00 | 17.97 | - |
15/01/68
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.78 | 800,100 | -100.00 | 17.74 | - |
14/01/68
|
0.83 | 0.80 unread messages | -0.02 | 0.83 | 0.80 | 765,800 | -100.00 | 17.52 | - |
13/01/68
|
0.85 | 0.82 unread messages | -0.03 | 0.85 | 0.81 | 621,300 | -100.00 | 17.09 | - |
10/01/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 253,900 | -100.00 | 16.49 | - |
09/01/68
|
0.86 | 0.85 unread messages | -0.02 | 0.87 | 0.85 | 788,500 | -100.00 | 16.49 | - |
08/01/68
|
0.89 | 0.87 unread messages | -0.02 | 0.89 | 0.87 | 601,500 | -100.00 | 16.11 | - |
07/01/68
|
0.87 | 0.89 unread messages | +0.02 | 0.89 | 0.86 | 281,800 | -100.00 | 15.75 | - |
06/01/68
|
0.90 | 0.87 unread messages | -0.03 | 0.90 | 0.86 | 1,260,000 | -100.00 | 16.11 | - |
03/01/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.88 | 292,600 | -100.00 | 15.57 | - |
02/01/68
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 319,500 | -100.00 | 15.57 | - |