ราคาหุ้นย้อนหลัง TURBO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.62 | 1.58 unread messages | -0.04 | 1.62 | 1.58 | 5,603,000 | 8.38 | 0.00 | - |
17/03/69
|
1.61 | 1.62 unread messages | +0.04 | 1.63 | 1.59 | 11,566,500 | 8.60 | 0.00 | - |
16/03/69
|
1.63 | 1.58 unread messages | -0.04 | 1.65 | 1.58 | 6,246,100 | 8.60 | 0.00 | - |
13/03/69
|
1.67 | 1.62 unread messages | -0.06 | 1.68 | 1.61 | 13,972,000 | 8.60 | 0.00 | - |
12/03/69
|
1.59 | 1.68 unread messages | +0.08 | 1.70 | 1.58 | 23,853,300 | 8.92 | 0.00 | - |
11/03/69
|
1.62 | 1.60 unread messages | -0.01 | 1.66 | 1.60 | 19,814,600 | 8.49 | 0.00 | - |
10/03/69
|
1.54 | 1.61 unread messages | +0.10 | 1.63 | 1.53 | 25,702,400 | 8.54 | 0.00 | - |
09/03/69
|
1.46 | 1.51 unread messages | -0.03 | 1.52 | 1.45 | 18,671,400 | 8.01 | 0.00 | - |
06/03/69
|
1.56 | 1.54 unread messages | -0.03 | 1.62 | 1.52 | 15,397,900 | 8.17 | 0.00 | - |
05/03/69
|
1.65 | 1.57 unread messages | -0.03 | 1.66 | 1.50 | 28,377,000 | 8.33 | 0.00 | - |
04/03/69
|
1.50 | 1.60 unread messages | -0.06 | 1.62 | 1.47 | 27,842,900 | 8.49 | 0.00 | - |
02/03/69
|
1.70 | 1.66 unread messages | -0.12 | 1.72 | 1.66 | 36,382,400 | 8.81 | 0.00 | - |
27/02/69
|
1.78 | 1.78 unread messages | -0.01 | 1.80 | 1.74 | 27,389,900 | 9.45 | 0.00 | - |
26/02/69
|
1.80 | 1.79 unread messages | -0.03 | 1.87 | 1.77 | 106,859,200 | 9.50 | 0.00 | - |
25/02/69
|
1.68 | 1.82 unread messages | +0.21 | 1.89 | 1.63 | 195,149,100 | 9.66 | 0.00 | - |
24/02/69
|
1.55 | 1.61 unread messages | +0.05 | 1.61 | 1.55 | 16,312,500 | 10.35 | 0.00 | - |
23/02/69
|
1.60 | 1.56 unread messages | -0.03 | 1.61 | 1.52 | 15,740,500 | 10.03 | 0.00 | - |
20/02/69
|
1.66 | 1.59 unread messages | -0.08 | 1.66 | 1.57 | 30,857,600 | 10.22 | 0.00 | - |
19/02/69
|
1.65 | 1.67 unread messages | +0.03 | 1.68 | 1.64 | 20,321,100 | 10.74 | 0.00 | - |
18/02/69
|
1.64 | 1.64 unread messages | 0.00 | 1.66 | 1.61 | 17,197,300 | 10.54 | 0.00 | - |
17/02/69
|
1.58 | 1.64 unread messages | +0.07 | 1.67 | 1.54 | 33,080,200 | 10.54 | 0.00 | - |
16/02/69
|
1.56 | 1.57 unread messages | +0.02 | 1.59 | 1.56 | 14,514,200 | 10.09 | 0.00 | - |
13/02/69
|
1.56 | 1.55 unread messages | -0.01 | 1.58 | 1.53 | 16,063,100 | 9.96 | 0.00 | - |
12/02/69
|
1.53 | 1.56 unread messages | +0.05 | 1.58 | 1.53 | 36,268,200 | 10.03 | 0.00 | - |
11/02/69
|
1.47 | 1.51 unread messages | +0.04 | 1.53 | 1.47 | 30,302,800 | 9.71 | 0.00 | - |
10/02/69
|
1.42 | 1.47 unread messages | +0.06 | 1.48 | 1.42 | 23,407,800 | 9.45 | 0.00 | - |
09/02/69
|
1.39 | 1.41 unread messages | +0.05 | 1.43 | 1.39 | 21,649,600 | 9.06 | 0.00 | - |
06/02/69
|
1.37 | 1.36 unread messages | -0.02 | 1.39 | 1.34 | 16,067,100 | 8.74 | 0.00 | - |
05/02/69
|
1.32 | 1.38 unread messages | +0.06 | 1.38 | 1.32 | 20,546,700 | 8.87 | 0.00 | - |
04/02/69
|
1.34 | 1.32 unread messages | -0.02 | 1.35 | 1.31 | 5,757,500 | 8.49 | 0.00 | - |
03/02/69
|
1.35 | 1.34 unread messages | +0.01 | 1.36 | 1.33 | 15,050,800 | 8.61 | 0.00 | - |
02/02/69
|
1.33 | 1.33 unread messages | +0.01 | 1.35 | 1.32 | 4,002,300 | 8.55 | 0.00 | - |
30/01/69
|
1.33 | 1.32 unread messages | -0.01 | 1.35 | 1.31 | 3,306,000 | 8.49 | 0.00 | - |
29/01/69
|
1.36 | 1.33 unread messages | -0.02 | 1.37 | 1.33 | 4,682,200 | 8.55 | 0.00 | - |
28/01/69
|
1.39 | 1.35 unread messages | -0.03 | 1.39 | 1.35 | 5,135,100 | 8.68 | 0.00 | - |
27/01/69
|
1.35 | 1.38 unread messages | +0.04 | 1.39 | 1.34 | 12,335,400 | 8.87 | 0.00 | - |
26/01/69
|
1.34 | 1.34 unread messages | 0.00 | 1.34 | 1.32 | 2,760,800 | 8.61 | 0.00 | - |
23/01/69
|
1.35 | 1.34 unread messages | -0.01 | 1.37 | 1.33 | 10,821,100 | 8.61 | 0.00 | - |
22/01/69
|
1.29 | 1.35 unread messages | +0.06 | 1.37 | 1.29 | 29,792,100 | 8.68 | 0.00 | - |
21/01/69
|
1.29 | 1.29 unread messages | -0.01 | 1.31 | 1.28 | 6,616,700 | 8.29 | 0.00 | - |
20/01/69
|
1.29 | 1.30 unread messages | +0.01 | 1.32 | 1.29 | 12,488,100 | 8.36 | 0.00 | - |
19/01/69
|
1.26 | 1.29 unread messages | +0.02 | 1.31 | 1.25 | 13,148,100 | 8.29 | 0.00 | - |
16/01/69
|
1.27 | 1.27 unread messages | 0.00 | 1.28 | 1.24 | 9,685,400 | 8.16 | 0.00 | - |
15/01/69
|
1.22 | 1.27 unread messages | +0.07 | 1.27 | 1.22 | 14,847,000 | 8.16 | 0.00 | - |
14/01/69
|
1.21 | 1.20 unread messages | 0.00 | 1.26 | 1.20 | 13,825,700 | 7.71 | 0.00 | - |
13/01/69
|
1.28 | 1.20 unread messages | -0.07 | 1.29 | 1.19 | 13,743,100 | 7.71 | 0.00 | - |
12/01/69
|
1.32 | 1.27 unread messages | -0.05 | 1.33 | 1.27 | 7,997,400 | 8.16 | 0.00 | - |
09/01/69
|
1.34 | 1.32 unread messages | -0.02 | 1.36 | 1.31 | 4,629,700 | 8.49 | 0.00 | - |
08/01/69
|
1.37 | 1.34 unread messages | -0.03 | 1.37 | 1.33 | 4,813,300 | 8.61 | 0.00 | - |
07/01/69
|
1.36 | 1.37 unread messages | +0.01 | 1.38 | 1.35 | 3,932,000 | 8.81 | 0.00 | - |
06/01/69
|
1.36 | 1.36 unread messages | +0.02 | 1.38 | 1.34 | 6,031,000 | 8.74 | 0.00 | - |
05/01/69
|
1.34 | 1.34 unread messages | +0.01 | 1.36 | 1.34 | 3,764,500 | 8.61 | 0.00 | - |