ราคาหุ้นย้อนหลัง UBE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
12/05/69
|
0.71 | 0.68 unread messages | -0.02 | 0.71 | 0.66 | 21,735,800 | -100.00 | 2.25 | - |
11/05/69
|
0.71 | 0.70 unread messages | 0.00 | 0.74 | 0.70 | 21,384,500 | -100.00 | 2.19 | - |
08/05/69
|
0.70 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 13,586,500 | -100.00 | 2.19 | - |
07/05/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 26,044,800 | -100.00 | 2.15 | - |
06/05/69
|
0.75 | 0.72 unread messages | -0.03 | 0.75 | 0.72 | 53,156,200 | -100.00 | 2.13 | - |
05/05/69
|
0.73 | 0.75 unread messages | +0.04 | 0.78 | 0.71 | 124,723,200 | -100.00 | 2.04 | - |
30/04/69
|
0.71 | 0.71 unread messages | +0.02 | 0.75 | 0.69 | 105,722,700 | -100.00 | 2.15 | - |
29/04/69
|
0.64 | 0.69 unread messages | +0.05 | 0.69 | 0.63 | 42,437,300 | -100.00 | 2.22 | - |
28/04/69
|
0.65 | 0.64 unread messages | -0.01 | 0.66 | 0.63 | 13,019,700 | -100.00 | 2.39 | - |
27/04/69
|
0.66 | 0.65 unread messages | -0.01 | 0.68 | 0.64 | 19,905,400 | -100.00 | 2.35 | - |
24/04/69
|
0.72 | 0.66 unread messages | -0.05 | 0.72 | 0.66 | 42,070,700 | -100.00 | 2.32 | - |
23/04/69
|
0.65 | 0.71 unread messages | +0.07 | 0.72 | 0.65 | 40,345,500 | -100.00 | 2.15 | - |
22/04/69
|
0.66 | 0.64 unread messages | -0.02 | 0.67 | 0.63 | 10,820,000 | -100.00 | 2.39 | - |
21/04/69
|
0.63 | 0.66 unread messages | +0.03 | 0.67 | 0.63 | 16,727,000 | -100.00 | 2.32 | - |
20/04/69
|
0.66 | 0.63 unread messages | -0.03 | 0.66 | 0.62 | 11,814,900 | -100.00 | 2.43 | - |
17/04/69
|
0.68 | 0.66 unread messages | -0.02 | 0.69 | 0.65 | 11,189,500 | -100.00 | 2.32 | - |
10/04/69
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.66 | 25,903,300 | -100.00 | 2.25 | - |
09/04/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.66 | 18,931,400 | -100.00 | 2.25 | - |
08/04/69
|
0.70 | 0.68 unread messages | -0.06 | 0.71 | 0.66 | 54,482,700 | -100.00 | 2.25 | - |
07/04/69
|
0.72 | 0.74 unread messages | +0.03 | 0.77 | 0.72 | 63,812,300 | -100.00 | 2.07 | - |
03/04/69
|
0.75 | 0.71 unread messages | -0.05 | 0.76 | 0.71 | 33,913,600 | -100.00 | 2.15 | - |
02/04/69
|
0.77 | 0.76 unread messages | +0.03 | 0.78 | 0.73 | 44,504,600 | -100.00 | 2.01 | - |
01/04/69
|
0.78 | 0.73 unread messages | -0.05 | 0.78 | 0.71 | 46,127,900 | -100.00 | 2.10 | - |
31/03/69
|
0.83 | 0.78 unread messages | -0.04 | 0.84 | 0.78 | 33,981,000 | -100.00 | 1.96 | - |
30/03/69
|
0.82 | 0.82 unread messages | +0.03 | 0.85 | 0.81 | 55,472,900 | -100.00 | 1.87 | - |
27/03/69
|
0.81 | 0.79 unread messages | -0.01 | 0.85 | 0.78 | 75,557,000 | -100.00 | 1.94 | - |
26/03/69
|
0.79 | 0.80 unread messages | +0.07 | 0.84 | 0.78 | 87,715,200 | -100.00 | 1.91 | - |
25/03/69
|
0.79 | 0.73 unread messages | -0.10 | 0.80 | 0.72 | 89,341,900 | -100.00 | 2.10 | - |
24/03/69
|
0.85 | 0.83 unread messages | -0.05 | 0.86 | 0.80 | 77,643,800 | -100.00 | 1.84 | - |
23/03/69
|
0.84 | 0.88 unread messages | +0.09 | 0.92 | 0.83 | 214,929,100 | -100.00 | 1.74 | - |
20/03/69
|
0.73 | 0.79 unread messages | +0.08 | 0.87 | 0.73 | 261,244,300 | -100.00 | 1.94 | - |
19/03/69
|
0.61 | 0.71 unread messages | +0.11 | 0.77 | 0.61 | 236,102,400 | -100.00 | 2.15 | - |
18/03/69
|
0.60 | 0.60 unread messages | +0.02 | 0.62 | 0.59 | 22,761,600 | -100.00 | 2.55 | - |
17/03/69
|
0.62 | 0.58 unread messages | -0.03 | 0.62 | 0.58 | 31,962,300 | -100.00 | 2.64 | - |
16/03/69
|
0.56 | 0.61 unread messages | +0.06 | 0.66 | 0.56 | 149,987,500 | -100.00 | 2.78 | - |
13/03/69
|
0.51 | 0.55 unread messages | +0.04 | 0.55 | 0.51 | 38,475,900 | -100.00 | 2.78 | - |
12/03/69
|
0.49 | 0.51 unread messages | +0.03 | 0.52 | 0.49 | 14,786,700 | -100.00 | 3.00 | - |
11/03/69
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 7,315,300 | -100.00 | 3.19 | - |
10/03/69
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 10,725,200 | -100.00 | 3.19 | - |
09/03/69
|
0.48 | 0.50 unread messages | +0.04 | 0.54 | 0.47 | 50,099,500 | -100.00 | 3.06 | - |
06/03/69
|
0.45 | 0.46 unread messages | +0.02 | 0.48 | 0.45 | 20,826,000 | -100.00 | 3.33 | - |
05/03/69
|
0.44 | 0.44 unread messages | 0.00 | 0.47 | 0.42 | 6,052,900 | -100.00 | 3.48 | - |
04/03/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.41 | 5,945,800 | -100.00 | 3.48 | - |
02/03/69
|
0.44 | 0.44 unread messages | -0.02 | 0.45 | 0.44 | 1,605,500 | -100.00 | 3.48 | - |
27/02/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 1,627,000 | -100.00 | 3.33 | - |
26/02/69
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 3,050,200 | -100.00 | 3.33 | - |
25/02/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 4,222,000 | -100.00 | 3.26 | - |
24/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 923,100 | -100.00 | 5.02 | - |
23/02/69
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 1,683,600 | -100.00 | 5.02 | - |
20/02/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 2,169,800 | -100.00 | 4.92 | - |
19/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.49 | 0.46 | 3,967,200 | -100.00 | 4.92 | - |
18/02/69
|
0.47 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 2,339,800 | -100.00 | 5.02 | - |
17/02/69
|
0.45 | 0.46 unread messages | +0.02 | 0.47 | 0.45 | 8,943,300 | -100.00 | 5.13 | - |
16/02/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 1,862,200 | -100.00 | 5.36 | - |
13/02/69
|
0.45 | 0.44 unread messages | -0.02 | 0.46 | 0.44 | 3,405,700 | -100.00 | 5.36 | - |
12/02/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 1,258,600 | -100.00 | 5.13 | - |
11/02/69
|
0.45 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 1,956,000 | -100.00 | 5.24 | - |
10/02/69
|
0.44 | 0.46 unread messages | +0.02 | 0.46 | 0.44 | 1,077,600 | -100.00 | 5.13 | - |
09/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 1,664,600 | -100.00 | 5.36 | - |
06/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 757,800 | -100.00 | 5.36 | - |
05/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 882,900 | -100.00 | 5.36 | - |
04/02/69
|
0.44 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 279,600 | -100.00 | 5.36 | - |
03/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.47 | 0.43 | 1,523,800 | -100.00 | 5.24 | - |
02/02/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 1,443,200 | -100.00 | 5.36 | - |
30/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.47 | 0.43 | 6,458,300 | -100.00 | 5.36 | - |
29/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 436,700 | -100.00 | 5.49 | - |
28/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 1,153,900 | -100.00 | 5.36 | - |
27/01/69
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 304,900 | -100.00 | 5.36 | - |
26/01/69
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 546,500 | -100.00 | 5.24 | - |
23/01/69
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 403,500 | -100.00 | 5.24 | - |
22/01/69
|
0.44 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 1,514,900 | -100.00 | 5.24 | - |
21/01/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 415,300 | -100.00 | 5.24 | - |
20/01/69
|
0.44 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 983,500 | -100.00 | 5.36 | - |
19/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 199,100 | -100.00 | 5.49 | - |
16/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 276,100 | -100.00 | 5.36 | - |
15/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 205,400 | -100.00 | 5.49 | - |
14/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 995,800 | -100.00 | 5.49 | - |
13/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 946,700 | -100.00 | 5.49 | - |
12/01/69
|
0.44 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 218,200 | -100.00 | 5.49 | - |
09/01/69
|
0.43 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 1,449,000 | -100.00 | 5.24 | - |
08/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 924,500 | -100.00 | 5.36 | - |
07/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 517,600 | -100.00 | 5.36 | - |
06/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 1,327,500 | -100.00 | 5.36 | - |
05/01/69
|
0.43 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 1,766,100 | -100.00 | 5.36 | - |