ราคาหุ้นย้อนหลัง TURBO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
1.58 | 1.56 unread messages | -0.03 | 1.60 | 1.55 | 14,013,200 | 10.03 | 0.00 | - |
03/12/68
|
1.59 | 1.59 unread messages | +0.02 | 1.63 | 1.58 | 47,384,200 | 10.22 | 0.00 | - |
02/12/68
|
1.54 | 1.57 unread messages | +0.04 | 1.58 | 1.53 | 13,965,900 | 10.09 | 0.00 | - |
01/12/68
|
1.55 | 1.53 unread messages | -0.02 | 1.56 | 1.53 | 6,037,400 | 9.84 | 0.00 | - |
28/11/68
|
1.53 | 1.55 unread messages | +0.03 | 1.56 | 1.52 | 11,987,100 | 9.96 | 0.00 | - |
27/11/68
|
1.52 | 1.52 unread messages | 0.00 | 1.54 | 1.51 | 5,207,100 | 9.77 | 0.00 | - |
26/11/68
|
1.53 | 1.52 unread messages | 0.00 | 1.58 | 1.52 | 19,341,900 | 9.77 | 0.00 | - |
25/11/68
|
1.53 | 1.52 unread messages | 0.00 | 1.53 | 1.50 | 6,788,200 | 9.77 | 0.00 | - |
24/11/68
|
1.52 | 1.52 unread messages | 0.00 | 1.55 | 1.51 | 9,805,000 | 9.77 | 0.00 | - |
21/11/68
|
1.55 | 1.52 unread messages | -0.05 | 1.56 | 1.49 | 21,388,600 | 9.77 | 0.00 | - |
20/11/68
|
1.56 | 1.57 unread messages | +0.01 | 1.60 | 1.56 | 15,119,500 | 10.09 | 0.00 | - |
19/11/68
|
1.58 | 1.56 unread messages | -0.01 | 1.59 | 1.55 | 12,376,800 | 10.03 | 0.00 | - |
18/11/68
|
1.66 | 1.57 unread messages | -0.06 | 1.67 | 1.57 | 38,392,700 | 10.09 | 0.00 | - |
17/11/68
|
1.57 | 1.63 unread messages | +0.05 | 1.63 | 1.57 | 18,026,300 | 10.48 | 0.00 | - |
14/11/68
|
1.56 | 1.58 unread messages | 0.00 | 1.58 | 1.55 | 16,254,900 | 10.16 | 0.00 | - |
13/11/68
|
1.65 | 1.58 unread messages | +0.02 | 1.65 | 1.58 | 38,020,400 | 10.16 | 0.00 | - |
12/11/68
|
1.55 | 1.56 unread messages | -0.09 | 1.58 | 1.50 | 74,458,600 | 10.03 | 0.00 | - |
11/11/68
|
1.66 | 1.65 unread messages | -0.01 | 1.67 | 1.62 | 8,864,000 | 13.93 | 0.00 | - |
10/11/68
|
1.70 | 1.66 unread messages | +0.01 | 1.70 | 1.64 | 21,272,500 | 14.01 | 0.00 | - |
07/11/68
|
1.60 | 1.65 unread messages | +0.02 | 1.68 | 1.59 | 30,173,900 | 13.93 | 0.00 | - |
06/11/68
|
1.50 | 1.63 unread messages | +0.14 | 1.65 | 1.50 | 55,157,300 | 13.76 | 0.00 | - |
05/11/68
|
1.56 | 1.49 unread messages | -0.12 | 1.58 | 1.48 | 36,004,700 | 12.58 | 0.00 | - |
04/11/68
|
1.70 | 1.61 unread messages | -0.07 | 1.70 | 1.61 | 21,323,600 | 13.59 | 0.00 | - |
03/11/68
|
1.70 | 1.68 unread messages | -0.02 | 1.71 | 1.67 | 15,680,900 | 14.18 | 0.00 | - |
31/10/68
|
1.68 | 1.70 unread messages | +0.02 | 1.71 | 1.68 | 7,652,000 | 14.35 | 0.00 | - |
30/10/68
|
1.70 | 1.68 unread messages | -0.03 | 1.72 | 1.68 | 15,118,600 | 14.18 | 0.00 | - |
29/10/68
|
1.75 | 1.71 unread messages | -0.04 | 1.76 | 1.69 | 18,302,400 | 14.43 | 0.00 | - |
28/10/68
|
1.78 | 1.75 unread messages | +0.01 | 1.78 | 1.73 | 17,322,900 | 14.77 | 0.00 | - |
27/10/68
|
1.84 | 1.74 unread messages | -0.07 | 1.84 | 1.74 | 33,753,700 | 14.69 | 0.00 | - |
24/10/68
|
1.74 | 1.81 unread messages | +0.08 | 1.81 | 1.72 | 52,714,500 | 15.28 | 0.00 | - |
22/10/68
|
1.75 | 1.73 unread messages | 0.00 | 1.76 | 1.72 | 22,784,700 | 14.60 | 0.00 | - |
21/10/68
|
1.69 | 1.73 unread messages | +0.06 | 1.73 | 1.67 | 30,294,900 | 14.60 | 0.00 | - |
20/10/68
|
1.78 | 1.67 unread messages | -0.09 | 1.80 | 1.66 | 39,208,200 | 14.10 | 0.00 | - |
17/10/68
|
1.80 | 1.76 unread messages | -0.05 | 1.84 | 1.76 | 40,220,900 | 14.85 | 0.00 | - |
16/10/68
|
1.76 | 1.81 unread messages | +0.05 | 1.82 | 1.75 | 34,622,000 | 15.28 | 0.00 | - |
15/10/68
|
1.76 | 1.76 unread messages | +0.02 | 1.79 | 1.75 | 38,853,900 | 14.85 | 0.00 | - |
14/10/68
|
1.81 | 1.74 unread messages | -0.08 | 1.82 | 1.74 | 48,654,900 | 14.69 | 0.00 | - |
10/10/68
|
1.86 | 1.82 unread messages | -0.04 | 1.89 | 1.82 | 51,387,500 | 15.36 | 0.00 | - |
09/10/68
|
1.90 | 1.86 unread messages | -0.05 | 1.91 | 1.84 | 56,139,600 | 15.70 | 0.00 | - |
08/10/68
|
1.94 | 1.91 unread messages | -0.04 | 1.98 | 1.90 | 91,601,200 | 16.12 | 0.00 | - |
07/10/68
|
1.89 | 1.95 unread messages | +0.08 | 1.95 | 1.87 | 106,883,100 | 16.46 | 0.00 | - |
06/10/68
|
1.87 | 1.87 unread messages | -0.04 | 1.93 | 1.85 | 77,290,800 | 15.78 | 0.00 | - |
03/10/68
|
1.97 | 1.91 unread messages | -0.03 | 2.02 | 1.89 | 251,291,900 | 16.12 | 0.00 | - |
02/10/68
|
1.88 | 1.94 unread messages | +0.10 | 1.96 | 1.84 | 329,266,700 | 16.37 | 0.00 | - |
01/10/68
|
1.97 | 1.84 unread messages | -0.05 | 2.04 | 1.82 | 476,208,000 | 15.53 | 0.00 | - |
30/09/68
|
2.30 | 1.89 unread messages | +0.39 | 2.46 | 1.86 | 1,561,729,500 | 15.95 | 0.00 | - |