ราคาหุ้นย้อนหลัง UAC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
26/05/69
|
2.64 | 2.62 unread messages | -0.02 | 2.64 | 2.62 | 144,600 | 34.90 | 7.63 | - |
25/05/69
|
2.62 | 2.64 unread messages | +0.02 | 2.64 | 2.62 | 0 | 35.16 | 7.58 | - |
22/05/69
|
2.62 | 2.62 unread messages | 0.00 | 2.62 | 2.60 | 0 | 34.90 | 7.63 | - |
21/05/69
|
2.64 | 2.62 unread messages | 0.00 | 2.64 | 2.62 | 0 | 34.90 | 7.63 | - |
20/05/69
|
2.66 | 2.62 unread messages | -0.02 | 2.66 | 2.62 | 0 | 34.90 | 7.63 | - |
19/05/69
|
2.62 | 2.64 unread messages | -0.02 | 2.68 | 2.62 | 0 | 35.16 | 7.58 | - |
18/05/69
|
2.70 | 2.66 unread messages | -0.04 | 2.70 | 2.50 | 0 | 35.43 | 7.52 | - |
15/05/69
|
2.74 | 2.70 unread messages | -0.10 | 2.78 | 2.68 | 0 | 35.96 | 7.41 | - |
14/05/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.78 | 15,000 | 28.43 | 7.14 | - |
13/05/69
|
2.82 | 2.80 unread messages | +0.02 | 2.82 | 2.78 | 51,400 | 28.43 | 7.14 | - |
12/05/69
|
2.82 | 2.78 unread messages | -0.02 | 2.82 | 2.74 | 63,000 | 28.23 | 7.19 | - |
11/05/69
|
2.90 | 2.80 unread messages | -0.10 | 2.90 | 2.76 | 116,600 | 28.43 | 7.14 | - |
08/05/69
|
2.68 | 2.90 unread messages | +0.22 | 2.90 | 2.68 | 128,500 | 29.45 | 6.90 | - |
07/05/69
|
2.68 | 2.68 unread messages | 0.00 | 2.68 | 2.64 | 58,100 | 27.22 | 7.46 | - |
06/05/69
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.66 | 59,500 | 27.22 | 7.46 | - |
05/05/69
|
2.66 | 2.66 unread messages | 0.00 | 2.68 | 2.64 | 53,200 | 27.01 | 7.52 | - |
30/04/69
|
2.68 | 2.66 unread messages | -0.02 | 2.70 | 2.64 | 253,600 | 27.01 | 7.52 | - |
29/04/69
|
2.70 | 2.68 unread messages | -0.04 | 2.70 | 2.64 | 205,100 | 27.22 | 7.46 | - |
28/04/69
|
2.68 | 2.72 unread messages | -0.20 | 2.72 | 2.62 | 632,600 | 27.62 | 7.35 | - |
27/04/69
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.88 | 658,800 | 29.65 | 6.85 | - |
24/04/69
|
2.94 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 298,400 | 29.65 | 6.85 | - |
23/04/69
|
2.94 | 2.92 unread messages | -0.02 | 2.94 | 2.90 | 105,000 | 29.65 | 6.85 | - |
22/04/69
|
2.94 | 2.94 unread messages | 0.00 | 2.94 | 2.92 | 149,600 | 29.86 | 6.80 | - |
21/04/69
|
2.94 | 2.94 unread messages | +0.02 | 2.94 | 2.92 | 80,200 | 29.86 | 6.80 | - |
20/04/69
|
2.94 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 122,400 | 29.65 | 6.85 | - |
17/04/69
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 190,100 | 29.65 | 6.85 | - |
10/04/69
|
2.90 | 2.92 unread messages | +0.06 | 2.92 | 2.90 | 81,800 | 29.65 | 6.85 | - |
09/04/69
|
2.90 | 2.86 unread messages | -0.04 | 2.94 | 2.86 | 345,000 | 29.04 | 6.99 | - |
08/04/69
|
2.90 | 2.90 unread messages | 0.00 | 2.92 | 2.86 | 776,600 | 29.45 | 6.90 | - |
07/04/69
|
2.88 | 2.90 unread messages | +0.04 | 2.92 | 2.86 | 142,200 | 29.45 | 6.90 | - |
03/04/69
|
2.90 | 2.86 unread messages | -0.02 | 2.90 | 2.84 | 55,900 | 29.04 | 6.99 | - |
02/04/69
|
2.90 | 2.88 unread messages | 0.00 | 2.90 | 2.88 | 44,700 | 29.25 | 6.94 | - |
01/04/69
|
2.88 | 2.88 unread messages | -0.02 | 2.90 | 2.88 | 72,200 | 29.25 | 6.94 | - |
31/03/69
|
2.92 | 2.90 unread messages | -0.02 | 2.92 | 2.88 | 182,400 | 29.45 | 6.90 | - |
30/03/69
|
2.86 | 2.92 unread messages | +0.08 | 2.92 | 2.86 | 655,200 | 29.65 | 6.85 | - |
27/03/69
|
2.82 | 2.84 unread messages | +0.02 | 2.86 | 2.82 | 88,000 | 28.84 | 7.04 | - |
26/03/69
|
2.78 | 2.82 unread messages | +0.02 | 2.82 | 2.78 | 42,400 | 28.64 | 7.09 | - |
25/03/69
|
2.76 | 2.80 unread messages | +0.02 | 2.80 | 2.76 | 72,500 | 28.43 | 7.14 | - |
24/03/69
|
2.76 | 2.78 unread messages | +0.04 | 2.80 | 2.76 | 102,600 | 28.23 | 7.19 | - |
23/03/69
|
2.80 | 2.74 unread messages | -0.08 | 2.80 | 2.72 | 143,800 | 27.82 | 7.30 | - |
20/03/69
|
2.76 | 2.82 unread messages | +0.04 | 2.84 | 2.76 | 181,500 | 28.64 | 7.09 | - |
19/03/69
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.78 | 96,100 | 28.23 | 7.19 | - |
18/03/69
|
2.78 | 2.78 unread messages | +0.02 | 2.80 | 2.76 | 75,600 | 28.23 | 7.19 | - |
17/03/69
|
2.74 | 2.76 unread messages | 0.00 | 2.76 | 2.74 | 33,800 | 28.03 | 7.25 | - |
16/03/69
|
2.80 | 2.76 unread messages | -0.04 | 2.82 | 2.72 | 130,400 | 28.43 | 7.14 | - |
13/03/69
|
2.78 | 2.80 unread messages | +0.02 | 2.84 | 2.78 | 167,200 | 28.43 | 7.14 | - |
12/03/69
|
2.78 | 2.78 unread messages | +0.02 | 2.80 | 2.76 | 114,900 | 28.23 | 7.19 | - |
11/03/69
|
2.78 | 2.76 unread messages | 0.00 | 2.78 | 2.76 | 37,200 | 28.03 | 7.25 | - |
10/03/69
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.76 | 31,000 | 28.03 | 7.25 | - |
09/03/69
|
2.70 | 2.78 unread messages | +0.10 | 2.82 | 2.68 | 342,200 | 28.23 | 7.19 | - |
06/03/69
|
2.70 | 2.68 unread messages | +0.02 | 2.72 | 2.68 | 59,300 | 27.22 | 7.46 | - |
05/03/69
|
2.76 | 2.66 unread messages | +0.02 | 2.76 | 2.66 | 82,100 | 27.01 | 7.52 | - |
04/03/69
|
2.62 | 2.64 unread messages | -0.08 | 2.70 | 2.60 | 224,300 | 26.81 | 7.58 | - |
02/03/69
|
2.72 | 2.72 unread messages | -0.04 | 2.76 | 2.72 | 122,000 | 27.62 | 7.35 | - |
27/02/69
|
2.76 | 2.76 unread messages | -0.02 | 2.80 | 2.76 | 60,100 | 28.03 | 7.25 | - |
26/02/69
|
2.80 | 2.78 unread messages | -0.06 | 2.80 | 2.76 | 673,400 | 28.23 | 7.19 | - |
25/02/69
|
2.78 | 2.84 unread messages | +0.06 | 2.88 | 2.76 | 154,700 | 28.84 | 7.04 | - |
24/02/69
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.76 | 148,400 | 28.23 | 7.19 | - |
23/02/69
|
2.88 | 2.78 unread messages | -0.02 | 2.88 | 2.76 | 316,500 | 28.23 | 7.19 | - |
20/02/69
|
2.80 | 2.80 unread messages | +0.06 | 2.80 | 2.76 | 409,900 | 28.43 | 7.14 | - |
19/02/69
|
2.70 | 2.74 unread messages | +0.04 | 2.76 | 2.68 | 121,700 | 11.80 | 18.25 | - |
18/02/69
|
2.70 | 2.70 unread messages | 0.00 | 2.72 | 2.70 | 100,300 | 11.63 | 18.52 | - |
17/02/69
|
2.68 | 2.70 unread messages | +0.02 | 2.70 | 2.66 | 176,000 | 11.63 | 18.52 | - |
16/02/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.66 | 71,300 | 11.54 | 18.66 | - |
13/02/69
|
2.70 | 2.68 unread messages | 0.00 | 2.70 | 2.66 | 209,300 | 11.54 | 18.66 | - |
12/02/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.68 | 88,700 | 11.54 | 18.66 | - |
11/02/69
|
2.70 | 2.68 unread messages | -0.02 | 2.70 | 2.68 | 61,700 | 11.54 | 18.66 | - |
10/02/69
|
2.70 | 2.70 unread messages | 0.00 | 2.72 | 2.68 | 42,900 | 11.63 | 18.52 | - |
09/02/69
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.64 | 92,900 | 11.63 | 18.52 | - |
06/02/69
|
2.68 | 2.70 unread messages | +0.02 | 2.72 | 2.66 | 80,900 | 11.63 | 18.52 | - |
05/02/69
|
2.68 | 2.68 unread messages | 0.00 | 2.72 | 2.68 | 63,800 | 11.54 | 18.66 | - |
04/02/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.62 | 184,500 | 11.54 | 18.66 | - |
03/02/69
|
2.66 | 2.68 unread messages | +0.02 | 2.72 | 2.64 | 64,100 | 11.54 | 18.66 | - |
02/02/69
|
2.72 | 2.66 unread messages | -0.06 | 2.72 | 2.58 | 63,700 | 11.46 | 18.80 | - |
30/01/69
|
2.66 | 2.72 unread messages | +0.02 | 2.72 | 2.66 | 34,300 | 11.72 | 18.38 | - |
29/01/69
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.62 | 18,100 | 11.63 | 18.52 | - |
28/01/69
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.68 | 27,600 | 11.63 | 18.52 | - |
27/01/69
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.70 | 25,800 | 11.63 | 18.52 | - |
26/01/69
|
2.72 | 2.70 unread messages | +0.02 | 2.74 | 2.68 | 60,100 | 11.63 | 18.52 | - |
23/01/69
|
2.70 | 2.68 unread messages | 0.00 | 2.72 | 2.68 | 71,900 | 11.54 | 18.66 | - |
22/01/69
|
2.72 | 2.68 unread messages | 0.00 | 2.72 | 2.68 | 19,700 | 11.54 | 18.66 | - |
21/01/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.66 | 27,500 | 11.54 | 18.66 | - |
20/01/69
|
2.70 | 2.68 unread messages | 0.00 | 2.70 | 2.68 | 3,700 | 11.54 | 18.66 | - |
19/01/69
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.64 | 36,800 | 11.54 | 18.66 | - |
16/01/69
|
2.66 | 2.66 unread messages | 0.00 | 2.66 | 2.66 | 27,200 | 11.46 | 18.80 | - |
15/01/69
|
2.68 | 2.66 unread messages | -0.02 | 2.68 | 2.66 | 39,600 | 11.46 | 18.80 | - |
14/01/69
|
2.64 | 2.68 unread messages | +0.04 | 2.68 | 2.62 | 10,200 | 11.54 | 18.66 | - |
13/01/69
|
2.64 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 38,300 | 11.37 | 18.94 | - |
12/01/69
|
2.68 | 2.64 unread messages | -0.04 | 2.68 | 2.64 | 46,700 | 11.37 | 18.94 | - |
09/01/69
|
2.68 | 2.68 unread messages | 0.00 | 2.68 | 2.66 | 127,700 | 11.54 | 18.66 | - |
08/01/69
|
2.68 | 2.68 unread messages | +0.02 | 2.70 | 2.66 | 31,800 | 11.54 | 18.66 | - |
07/01/69
|
2.66 | 2.66 unread messages | 0.00 | 2.68 | 2.66 | 14,400 | 11.46 | 18.80 | - |
06/01/69
|
2.68 | 2.66 unread messages | -0.02 | 2.68 | 2.66 | 400,400 | 11.46 | 18.80 | - |
05/01/69
|
2.68 | 2.68 unread messages | 0.00 | 2.68 | 2.62 | 30,300 | 11.54 | 18.66 | - |