ราคาหุ้นย้อนหลัง UBA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.01 | 1.00 unread messages | -0.02 | 1.02 | 1.00 | 1,208,700 | 8.31 | 10.00 | - |
28/04/68
|
1.01 | 1.02 unread messages | +0.02 | 1.03 | 1.00 | 1,236,600 | 8.48 | 9.80 | - |
25/04/68
|
1.01 | 1.00 unread messages | 0.00 | 1.02 | 0.98 | 1,195,900 | 8.31 | 10.00 | - |
24/04/68
|
0.99 | 1.00 unread messages | +0.03 | 1.03 | 0.98 | 2,040,500 | 8.31 | 10.00 | - |
23/04/68
|
0.96 | 0.97 unread messages | +0.01 | 0.98 | 0.96 | 1,440,100 | 8.06 | 10.31 | - |
22/04/68
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 760,300 | 7.98 | 10.42 | - |
21/04/68
|
0.96 | 0.96 unread messages | 0.00 | 0.96 | 0.94 | 243,000 | 7.98 | 10.42 | - |
18/04/68
|
0.96 | 0.96 unread messages | +0.01 | 0.96 | 0.95 | 789,700 | 7.98 | 10.42 | - |
17/04/68
|
0.94 | 0.95 unread messages | +0.02 | 0.96 | 0.94 | 645,700 | 7.90 | 10.53 | - |
16/04/68
|
0.95 | 0.93 unread messages | -0.01 | 0.96 | 0.93 | 522,200 | 7.73 | 10.75 | - |
11/04/68
|
0.94 | 0.94 unread messages | +0.01 | 0.94 | 0.93 | 233,500 | 7.81 | 10.64 | - |
10/04/68
|
0.94 | 0.93 unread messages | +0.02 | 0.98 | 0.90 | 681,300 | 7.73 | 10.75 | - |
09/04/68
|
0.94 | 0.91 unread messages | 0.00 | 0.94 | 0.90 | 188,800 | 7.56 | 10.99 | - |
08/04/68
|
0.90 | 0.91 unread messages | -0.03 | 0.94 | 0.89 | 1,406,500 | 7.56 | 10.99 | - |
04/04/68
|
0.94 | 0.94 unread messages | 0.00 | 0.95 | 0.92 | 429,500 | 7.81 | 10.64 | - |
03/04/68
|
0.95 | 0.94 unread messages | -0.01 | 0.97 | 0.94 | 623,000 | 7.81 | 10.64 | - |
02/04/68
|
0.96 | 0.95 unread messages | 0.00 | 0.99 | 0.95 | 806,400 | 7.90 | 10.53 | - |
01/04/68
|
0.95 | 0.95 unread messages | +0.01 | 0.95 | 0.93 | 177,400 | 7.90 | 10.53 | - |
31/03/68
|
0.94 | 0.94 unread messages | -0.01 | 0.95 | 0.93 | 718,800 | 7.81 | 10.64 | - |
28/03/68
|
0.96 | 0.95 unread messages | 0.00 | 0.96 | 0.95 | 81,600 | 7.90 | 10.53 | - |
27/03/68
|
0.95 | 0.95 unread messages | 0.00 | 0.97 | 0.95 | 247,200 | 7.90 | 10.53 | - |
26/03/68
|
0.93 | 0.95 unread messages | +0.01 | 0.95 | 0.93 | 677,800 | 7.90 | 10.53 | - |
25/03/68
|
0.95 | 0.94 unread messages | 0.00 | 0.95 | 0.93 | 259,300 | 7.81 | 10.64 | - |
24/03/68
|
0.96 | 0.94 unread messages | -0.01 | 0.96 | 0.94 | 282,400 | 7.81 | 10.64 | - |
21/03/68
|
0.95 | 0.95 unread messages | 0.00 | 0.97 | 0.92 | 1,661,800 | 7.90 | 10.53 | - |
20/03/68
|
0.97 | 0.95 unread messages | -0.01 | 0.97 | 0.94 | 584,500 | 7.90 | 10.53 | - |
19/03/68
|
0.95 | 0.96 unread messages | +0.02 | 1.00 | 0.95 | 1,918,400 | 7.98 | 10.42 | - |
18/03/68
|
0.95 | 0.94 unread messages | +0.01 | 0.96 | 0.93 | 619,800 | 7.81 | 10.64 | - |
17/03/68
|
0.96 | 0.93 unread messages | -0.03 | 0.97 | 0.93 | 1,077,200 | 7.73 | 10.75 | - |
14/03/68
|
0.94 | 0.96 unread messages | +0.02 | 0.96 | 0.94 | 418,700 | 7.98 | 10.42 | - |
13/03/68
|
0.94 | 0.94 unread messages | 0.00 | 0.95 | 0.92 | 134,800 | 7.81 | 10.64 | - |
12/03/68
|
0.95 | 0.94 unread messages | -0.01 | 0.96 | 0.94 | 1,825,000 | 7.81 | 10.64 | - |
11/03/68
|
0.91 | 0.95 unread messages | +0.02 | 0.97 | 0.91 | 806,400 | 7.90 | 10.53 | - |
10/03/68
|
0.93 | 0.93 unread messages | +0.01 | 0.97 | 0.92 | 1,268,200 | 7.73 | 10.75 | - |
07/03/68
|
0.89 | 0.92 unread messages | +0.02 | 0.94 | 0.88 | 617,600 | 7.65 | 10.87 | - |
06/03/68
|
0.89 | 0.90 unread messages | -0.01 | 0.91 | 0.87 | 1,409,600 | 7.48 | 11.11 | - |
05/03/68
|
0.90 | 0.91 unread messages | +0.02 | 0.91 | 0.89 | 218,900 | 7.56 | 10.99 | - |
04/03/68
|
0.91 | 0.89 unread messages | +0.01 | 0.91 | 0.89 | 258,300 | 7.40 | 11.24 | - |
03/03/68
|
0.92 | 0.88 unread messages | -0.03 | 0.92 | 0.88 | 1,080,000 | 7.31 | 11.36 | - |
28/02/68
|
0.91 | 0.91 unread messages | +0.01 | 0.92 | 0.89 | 378,500 | 7.56 | 10.99 | - |
27/02/68
|
0.87 | 0.90 unread messages | +0.04 | 0.93 | 0.87 | 1,592,400 | 7.48 | 11.11 | - |
26/02/68
|
0.85 | 0.86 unread messages | +0.09 | 1.00 | 0.85 | 5,738,600 | 7.15 | 5.58 | - |
25/02/68
|
0.78 | 0.77 unread messages | -0.02 | 0.79 | 0.77 | 276,700 | 6.24 | 6.23 | - |
24/02/68
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.79 | 128,500 | 6.40 | 6.08 | - |
21/02/68
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.75 | 140,300 | 6.48 | 6.00 | - |
20/02/68
|
0.78 | 0.78 unread messages | +0.01 | 0.79 | 0.76 | 380,200 | 6.32 | 6.15 | - |
19/02/68
|
0.76 | 0.77 unread messages | +0.02 | 0.77 | 0.75 | 38,100 | 6.24 | 6.23 | - |
18/02/68
|
0.73 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 44,500 | 6.08 | 6.40 | - |
17/02/68
|
0.75 | 0.74 unread messages | -0.02 | 0.75 | 0.70 | 324,700 | 6.00 | 6.49 | - |
14/02/68
|
0.74 | 0.76 unread messages | +0.01 | 0.76 | 0.74 | 140,700 | 6.16 | 6.32 | - |
13/02/68
|
0.74 | 0.75 unread messages | 0.00 | 0.77 | 0.74 | 201,600 | 6.08 | 6.40 | - |
11/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 91,300 | 6.08 | 6.40 | - |
10/02/68
|
0.77 | 0.75 unread messages | -0.01 | 0.77 | 0.75 | 60,000 | 6.08 | 6.40 | - |
07/02/68
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.74 | 293,100 | 6.16 | 6.32 | - |
06/02/68
|
0.78 | 0.77 unread messages | -0.01 | 0.79 | 0.77 | 88,200 | 6.24 | 6.23 | - |
05/02/68
|
0.76 | 0.78 unread messages | 0.00 | 0.78 | 0.76 | 193,900 | 6.32 | 6.15 | - |
04/02/68
|
0.80 | 0.78 unread messages | -0.02 | 0.81 | 0.78 | 241,700 | 6.32 | 6.15 | - |
03/02/68
|
0.82 | 0.80 unread messages | -0.02 | 0.82 | 0.79 | 565,400 | 6.48 | 6.00 | - |
31/01/68
|
0.80 | 0.82 unread messages | +0.02 | 0.82 | 0.80 | 16,400 | 6.64 | 5.85 | - |
30/01/68
|
0.81 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 97,400 | 6.48 | 6.00 | - |
29/01/68
|
0.82 | 0.81 unread messages | 0.00 | 0.82 | 0.80 | 449,600 | 6.56 | 5.93 | - |
28/01/68
|
0.85 | 0.81 unread messages | -0.01 | 0.85 | 0.81 | 99,000 | 6.56 | 5.93 | - |
27/01/68
|
0.85 | 0.82 unread messages | -0.01 | 0.85 | 0.81 | 72,600 | 6.64 | 5.85 | - |
24/01/68
|
0.82 | 0.83 unread messages | +0.02 | 0.84 | 0.82 | 102,800 | 6.73 | 5.78 | - |
23/01/68
|
0.82 | 0.81 unread messages | +0.01 | 0.82 | 0.81 | 46,700 | 6.56 | 5.93 | - |
22/01/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 90,800 | 6.48 | 6.00 | - |
21/01/68
|
0.80 | 0.81 unread messages | 0.00 | 0.82 | 0.80 | 35,600 | 6.56 | 5.93 | - |
20/01/68
|
0.82 | 0.81 unread messages | 0.00 | 0.82 | 0.81 | 130,800 | 6.56 | 5.93 | - |
17/01/68
|
0.80 | 0.81 unread messages | +0.01 | 0.82 | 0.80 | 192,000 | 6.56 | 5.93 | - |
16/01/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 147,400 | 6.48 | 6.00 | - |
15/01/68
|
0.81 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 86,200 | 6.56 | 5.93 | - |
14/01/68
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 139,400 | 6.64 | 5.85 | - |
13/01/68
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.80 | 331,000 | 6.64 | 5.85 | - |
10/01/68
|
0.82 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 115,800 | 6.64 | 5.85 | - |
09/01/68
|
0.83 | 0.81 unread messages | -0.02 | 0.83 | 0.81 | 375,000 | 6.56 | 5.93 | - |
08/01/68
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.81 | 135,500 | 6.73 | 5.78 | - |
07/01/68
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.83 | 54,200 | 6.81 | 5.71 | - |
06/01/68
|
0.84 | 0.83 unread messages | 0.00 | 0.85 | 0.83 | 66,100 | 6.73 | 5.78 | - |
03/01/68
|
0.83 | 0.83 unread messages | -0.01 | 0.86 | 0.83 | 147,300 | 6.73 | 5.78 | - |
02/01/68
|
0.85 | 0.84 unread messages | -0.04 | 0.87 | 0.83 | 254,800 | 6.81 | 5.71 | - |