ราคาหุ้นย้อนหลัง UAC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.76 | 2.72 unread messages | 0.00 | 2.76 | 2.70 | 24,100 | 10.76 | 18.38 | - |
28/04/68
|
2.78 | 2.72 unread messages | +0.04 | 2.78 | 2.70 | 100,900 | 10.76 | 18.38 | - |
25/04/68
|
2.56 | 2.68 unread messages | +0.14 | 2.74 | 2.50 | 268,900 | 10.60 | 18.66 | - |
24/04/68
|
2.54 | 2.54 unread messages | -0.02 | 2.54 | 2.50 | 37,400 | 10.05 | 19.69 | - |
23/04/68
|
2.46 | 2.56 unread messages | +0.10 | 2.58 | 2.44 | 70,300 | 10.13 | 19.53 | - |
22/04/68
|
2.46 | 2.46 unread messages | 0.00 | 2.46 | 2.44 | 99,300 | 9.73 | 20.33 | - |
21/04/68
|
2.46 | 2.46 unread messages | 0.00 | 2.50 | 2.46 | 47,600 | 9.73 | 20.33 | - |
18/04/68
|
2.46 | 2.46 unread messages | +0.02 | 2.56 | 2.44 | 28,100 | 9.73 | 20.33 | - |
17/04/68
|
2.46 | 2.44 unread messages | -0.02 | 2.48 | 2.42 | 7,100 | 9.65 | 20.49 | - |
16/04/68
|
2.38 | 2.46 unread messages | +0.08 | 2.50 | 2.36 | 160,400 | 9.73 | 20.33 | - |
11/04/68
|
2.42 | 2.38 unread messages | -0.04 | 2.44 | 2.20 | 90,100 | 9.42 | 21.01 | - |
10/04/68
|
2.46 | 2.42 unread messages | +0.04 | 2.60 | 2.30 | 115,000 | 9.58 | 20.66 | - |
09/04/68
|
2.40 | 2.38 unread messages | 0.00 | 2.40 | 2.20 | 101,000 | 9.42 | 21.01 | - |
08/04/68
|
2.42 | 2.38 unread messages | -0.06 | 2.42 | 2.34 | 241,300 | 9.42 | 21.01 | - |
04/04/68
|
2.50 | 2.44 unread messages | -0.06 | 2.50 | 2.44 | 158,900 | 9.65 | 20.49 | - |
03/04/68
|
2.56 | 2.50 unread messages | -0.12 | 2.60 | 2.50 | 424,900 | 9.89 | 20.00 | - |
02/04/68
|
2.64 | 2.62 unread messages | +0.02 | 2.64 | 2.58 | 22,300 | 10.37 | 19.08 | - |
01/04/68
|
2.62 | 2.60 unread messages | 0.00 | 2.64 | 2.60 | 65,500 | 10.29 | 19.23 | - |
31/03/68
|
2.60 | 2.60 unread messages | -0.02 | 2.64 | 2.60 | 152,300 | 10.29 | 19.23 | - |
28/03/68
|
2.64 | 2.62 unread messages | -0.02 | 2.64 | 2.62 | 13,000 | 10.37 | 19.08 | - |
27/03/68
|
2.64 | 2.64 unread messages | 0.00 | 2.64 | 2.58 | 128,500 | 10.45 | 18.94 | - |
26/03/68
|
2.64 | 2.64 unread messages | +0.02 | 2.66 | 2.60 | 10,700 | 10.45 | 18.94 | - |
25/03/68
|
2.64 | 2.62 unread messages | -0.02 | 2.66 | 2.62 | 36,400 | 10.37 | 19.08 | - |
24/03/68
|
2.66 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 190,500 | 10.45 | 18.94 | - |
21/03/68
|
2.62 | 2.64 unread messages | -0.04 | 2.66 | 2.60 | 287,600 | 10.45 | 18.94 | - |
20/03/68
|
2.62 | 2.68 unread messages | +0.02 | 2.70 | 2.58 | 395,500 | 10.60 | 18.66 | - |
19/03/68
|
2.62 | 2.66 unread messages | +0.04 | 2.68 | 2.58 | 275,100 | 10.53 | 18.80 | - |
18/03/68
|
2.62 | 2.62 unread messages | 0.00 | 2.72 | 2.62 | 245,600 | 10.37 | 19.08 | - |
17/03/68
|
2.60 | 2.62 unread messages | -0.26 | 2.70 | 2.56 | 1,157,700 | 10.37 | 19.08 | - |
14/03/68
|
3.02 | 2.88 unread messages | -0.10 | 3.02 | 2.80 | 2,498,000 | 11.40 | 17.36 | - |
13/03/68
|
2.98 | 2.98 unread messages | 0.00 | 3.06 | 2.98 | 529,900 | 11.79 | 16.78 | - |
12/03/68
|
3.02 | 2.98 unread messages | -0.04 | 3.04 | 2.92 | 789,300 | 11.79 | 16.78 | - |
11/03/68
|
2.98 | 3.02 unread messages | +0.04 | 3.02 | 2.98 | 166,300 | 11.95 | 16.56 | - |
10/03/68
|
2.98 | 2.98 unread messages | -0.04 | 3.02 | 2.98 | 327,300 | 11.79 | 16.78 | - |
07/03/68
|
3.02 | 3.02 unread messages | +0.02 | 3.04 | 2.98 | 58,700 | 11.95 | 16.56 | - |
06/03/68
|
2.98 | 3.00 unread messages | +0.02 | 3.04 | 2.98 | 87,900 | 11.87 | 16.67 | - |
05/03/68
|
2.84 | 2.98 unread messages | +0.10 | 3.04 | 2.84 | 77,700 | 11.79 | 16.78 | - |
04/03/68
|
2.88 | 2.88 unread messages | -0.08 | 2.92 | 2.88 | 611,900 | 11.40 | 17.36 | - |
03/03/68
|
3.00 | 2.96 unread messages | -0.02 | 3.00 | 2.94 | 55,300 | 11.71 | 16.89 | - |
28/02/68
|
2.92 | 2.98 unread messages | +0.06 | 3.00 | 2.92 | 188,200 | 22.69 | 7.38 | - |
27/02/68
|
2.90 | 2.92 unread messages | +0.02 | 2.92 | 2.88 | 35,700 | 22.23 | 7.53 | - |
26/02/68
|
2.82 | 2.90 unread messages | +0.08 | 2.92 | 2.82 | 156,300 | 22.08 | 7.59 | - |
25/02/68
|
2.82 | 2.82 unread messages | -0.02 | 2.86 | 2.70 | 222,500 | 21.47 | 7.80 | - |
24/02/68
|
2.90 | 2.84 unread messages | -0.06 | 2.94 | 2.82 | 41,600 | 21.62 | 7.75 | - |
21/02/68
|
2.84 | 2.90 unread messages | +0.04 | 2.90 | 2.80 | 54,400 | 22.08 | 7.59 | - |
20/02/68
|
2.78 | 2.86 unread messages | +0.08 | 2.86 | 2.76 | 39,900 | 21.78 | 7.69 | - |
19/02/68
|
2.80 | 2.78 unread messages | 0.00 | 2.90 | 2.76 | 58,700 | 21.17 | 7.91 | - |
18/02/68
|
2.86 | 2.78 unread messages | -0.12 | 2.90 | 2.70 | 314,100 | 21.17 | 7.91 | - |
17/02/68
|
2.74 | 2.90 unread messages | +0.18 | 2.96 | 2.74 | 7,000 | 22.08 | 7.59 | - |
14/02/68
|
2.92 | 2.72 unread messages | -0.16 | 2.92 | 2.68 | 146,900 | 20.71 | 8.09 | - |
13/02/68
|
2.90 | 2.88 unread messages | -0.02 | 2.90 | 2.86 | 13,900 | 21.93 | 7.64 | - |
11/02/68
|
2.88 | 2.90 unread messages | 0.00 | 2.90 | 2.86 | 27,700 | 22.08 | 7.59 | - |
10/02/68
|
2.88 | 2.90 unread messages | -0.04 | 2.90 | 2.86 | 47,600 | 22.08 | 7.59 | - |
07/02/68
|
2.82 | 2.94 unread messages | 0.00 | 2.94 | 2.82 | 43,900 | 22.39 | 7.48 | - |
06/02/68
|
2.92 | 2.94 unread messages | 0.00 | 3.00 | 2.90 | 61,300 | 22.39 | 7.48 | - |
05/02/68
|
2.92 | 2.94 unread messages | -0.04 | 2.96 | 2.92 | 87,600 | 22.39 | 7.48 | - |
04/02/68
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.98 | 35,500 | 22.69 | 7.38 | - |
03/02/68
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 3.00 | 1,100 | 22.84 | 7.33 | - |
31/01/68
|
3.02 | 3.00 unread messages | -0.04 | 3.02 | 3.00 | 5,400 | 22.84 | 7.33 | - |
30/01/68
|
3.02 | 3.04 unread messages | 0.00 | 3.06 | 3.00 | 13,700 | 23.15 | 7.24 | - |
29/01/68
|
3.02 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 22,000 | 23.15 | 7.24 | - |
28/01/68
|
3.02 | 3.02 unread messages | 0.00 | 3.02 | 3.02 | 2,100 | 23.00 | 7.28 | - |
27/01/68
|
2.96 | 3.02 unread messages | +0.08 | 3.02 | 2.96 | 2,800 | 23.00 | 7.28 | - |
24/01/68
|
3.04 | 2.94 unread messages | -0.06 | 3.04 | 2.92 | 28,900 | 22.39 | 7.48 | - |
23/01/68
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 3.00 | 6,100 | 22.84 | 7.33 | - |
22/01/68
|
3.00 | 3.02 unread messages | +0.02 | 3.04 | 3.00 | 9,800 | 23.00 | 7.28 | - |
21/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 61,800 | 22.84 | 7.33 | - |
20/01/68
|
2.96 | 3.00 unread messages | 0.00 | 3.02 | 2.96 | 28,000 | 22.84 | 7.33 | - |
17/01/68
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 5,100 | 22.84 | 7.33 | - |
16/01/68
|
3.00 | 2.98 unread messages | -0.02 | 3.02 | 2.98 | 2,300 | 22.69 | 7.38 | - |
15/01/68
|
2.92 | 3.00 unread messages | 0.00 | 3.02 | 2.92 | 9,500 | 22.84 | 7.33 | - |
14/01/68
|
3.02 | 3.00 unread messages | +0.02 | 3.02 | 3.00 | 11,200 | 22.84 | 7.33 | - |
13/01/68
|
3.00 | 2.98 unread messages | -0.04 | 3.00 | 2.98 | 126,200 | 22.69 | 7.38 | - |
10/01/68
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 6,400 | 23.00 | 7.28 | - |
09/01/68
|
3.04 | 3.00 unread messages | 0.00 | 3.04 | 2.98 | 19,800 | 22.84 | 7.33 | - |
08/01/68
|
3.02 | 3.00 unread messages | -0.04 | 3.06 | 2.98 | 24,900 | 22.84 | 7.33 | - |
07/01/68
|
3.06 | 3.04 unread messages | 0.00 | 3.06 | 3.04 | 2,100 | 23.15 | 7.24 | - |
06/01/68
|
3.06 | 3.04 unread messages | 0.00 | 3.06 | 3.00 | 8,700 | 23.15 | 7.24 | - |
03/01/68
|
3.04 | 3.04 unread messages | -0.02 | 3.06 | 3.00 | 14,500 | 23.15 | 7.24 | - |
02/01/68
|
3.08 | 3.06 unread messages | -0.02 | 3.08 | 3.06 | 4,000 | 23.30 | 7.19 | - |