ราคาหุ้นย้อนหลัง UBE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 620,200 | 7.11 | 5.13 | - |
10/04/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.44 | 3,829,400 | 7.11 | 5.13 | - |
09/04/68
|
0.44 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 3,084,000 | 6.96 | 5.24 | - |
08/04/68
|
0.47 | 0.46 unread messages | -0.04 | 0.49 | 0.44 | 4,550,800 | 7.11 | 5.13 | - |
04/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 2,771,900 | 7.73 | 4.72 | - |
03/04/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 778,000 | 7.73 | 4.72 | - |
02/04/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 356,500 | 7.88 | 4.63 | - |
01/04/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 2,012,100 | 7.88 | 4.63 | - |
31/03/68
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 1,511,000 | 7.88 | 4.63 | - |
28/03/68
|
0.52 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 204,500 | 8.04 | 4.54 | - |
27/03/68
|
0.52 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 405,000 | 8.04 | 4.54 | - |
26/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 447,700 | 8.04 | 4.54 | - |
25/03/68
|
0.52 | 0.51 unread messages | -0.01 | 0.54 | 0.51 | 2,518,000 | 7.88 | 4.63 | - |
24/03/68
|
0.53 | 0.52 unread messages | -0.02 | 0.54 | 0.52 | 1,078,900 | 8.04 | 4.54 | - |
21/03/68
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 593,000 | 8.35 | 4.37 | - |
20/03/68
|
0.54 | 0.54 unread messages | -0.01 | 0.56 | 0.53 | 1,540,900 | 8.35 | 4.37 | - |
19/03/68
|
0.53 | 0.55 unread messages | +0.02 | 0.56 | 0.53 | 3,380,400 | 8.50 | 4.29 | - |
18/03/68
|
0.53 | 0.53 unread messages | 0.00 | 0.55 | 0.52 | 777,000 | 8.19 | 4.45 | - |
17/03/68
|
0.54 | 0.53 unread messages | 0.00 | 0.55 | 0.52 | 706,400 | 8.19 | 4.45 | - |
14/03/68
|
0.53 | 0.53 unread messages | +0.01 | 0.55 | 0.52 | 1,119,000 | 8.19 | 4.45 | - |
13/03/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.52 | 471,600 | 8.04 | 4.54 | - |
12/03/68
|
0.53 | 0.53 unread messages | -0.02 | 0.54 | 0.52 | 1,275,100 | 8.19 | 4.45 | - |
11/03/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 1,845,000 | 8.50 | 4.29 | - |
10/03/68
|
0.55 | 0.55 unread messages | 0.00 | 0.57 | 0.54 | 2,110,900 | 8.50 | 4.29 | - |
07/03/68
|
0.54 | 0.55 unread messages | +0.01 | 0.57 | 0.53 | 2,219,700 | 8.50 | 4.29 | - |
06/03/68
|
0.57 | 0.54 unread messages | -0.02 | 0.58 | 0.53 | 2,212,300 | 8.35 | 4.37 | - |
05/03/68
|
0.53 | 0.56 unread messages | +0.04 | 0.56 | 0.52 | 4,014,500 | 8.66 | 4.21 | - |
04/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.54 | 0.51 | 2,079,200 | 8.04 | 4.54 | - |
03/03/68
|
0.53 | 0.51 unread messages | -0.01 | 0.53 | 0.51 | 3,214,800 | 7.88 | 4.63 | - |
28/02/68
|
0.50 | 0.52 unread messages | +0.02 | 0.53 | 0.50 | 4,301,400 | 8.04 | 4.54 | - |
27/02/68
|
0.55 | 0.50 unread messages | -0.07 | 0.55 | 0.50 | 16,276,500 | 7.39 | 3.12 | - |
26/02/68
|
0.58 | 0.57 unread messages | -0.02 | 0.59 | 0.54 | 6,877,200 | 8.43 | 2.74 | - |
25/02/68
|
0.60 | 0.59 unread messages | -0.02 | 0.61 | 0.57 | 2,637,900 | 8.72 | 2.64 | - |
24/02/68
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.60 | 1,855,500 | 9.02 | 2.56 | - |
21/02/68
|
0.60 | 0.63 unread messages | +0.03 | 0.64 | 0.60 | 3,645,300 | 9.31 | 2.48 | - |
20/02/68
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.58 | 3,046,400 | 8.87 | 2.60 | - |
19/02/68
|
0.54 | 0.59 unread messages | +0.05 | 0.60 | 0.53 | 7,032,500 | 8.72 | 2.64 | - |
18/02/68
|
0.52 | 0.54 unread messages | +0.02 | 0.54 | 0.51 | 1,532,400 | 7.98 | 2.89 | - |
17/02/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 2,197,600 | 7.69 | 3.00 | - |
14/02/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 1,922,900 | 7.54 | 3.06 | - |
13/02/68
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 1,699,000 | 7.54 | 3.06 | - |
11/02/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 1,699,100 | 7.69 | 3.00 | - |
10/02/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 3,124,600 | 7.54 | 3.06 | - |
07/02/68
|
0.51 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 6,423,300 | 7.54 | 3.06 | - |
06/02/68
|
0.56 | 0.50 unread messages | -0.06 | 0.56 | 0.50 | 20,383,900 | 7.39 | 3.12 | - |
05/02/68
|
0.59 | 0.56 unread messages | -0.03 | 0.62 | 0.56 | 9,961,300 | 8.28 | 2.79 | - |
04/02/68
|
0.60 | 0.59 unread messages | -0.01 | 0.62 | 0.58 | 4,502,900 | 8.72 | 2.64 | - |
03/02/68
|
0.61 | 0.60 unread messages | -0.02 | 0.62 | 0.60 | 2,032,700 | 8.87 | 2.60 | - |
31/01/68
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.61 | 1,594,500 | 9.17 | 2.52 | - |
30/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 1,257,500 | 9.31 | 2.48 | - |
29/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.65 | 0.63 | 1,905,000 | 9.31 | 2.48 | - |
28/01/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 523,500 | 9.31 | 2.48 | - |
27/01/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.62 | 1,256,200 | 9.46 | 2.44 | - |
24/01/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 1,649,600 | 9.46 | 2.44 | - |
23/01/68
|
0.61 | 0.63 unread messages | +0.03 | 0.65 | 0.61 | 6,699,700 | 9.31 | 2.48 | - |
22/01/68
|
0.61 | 0.60 unread messages | 0.00 | 0.62 | 0.60 | 1,181,800 | 8.87 | 2.60 | - |
21/01/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 2,277,800 | 8.87 | 2.60 | - |
20/01/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 1,080,900 | 8.87 | 2.60 | - |
17/01/68
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 3,343,900 | 8.87 | 2.60 | - |
16/01/68
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 789,100 | 9.02 | 2.56 | - |
15/01/68
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.60 | 1,644,800 | 9.02 | 2.56 | - |
14/01/68
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 1,278,300 | 9.17 | 2.52 | - |
13/01/68
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.61 | 1,309,800 | 9.17 | 2.52 | - |
10/01/68
|
0.62 | 0.63 unread messages | 0.00 | 0.63 | 0.61 | 3,338,400 | 9.31 | 2.48 | - |
09/01/68
|
0.65 | 0.63 unread messages | -0.02 | 0.65 | 0.61 | 6,684,000 | 9.31 | 2.48 | - |
08/01/68
|
0.66 | 0.65 unread messages | -0.01 | 0.66 | 0.64 | 1,715,600 | 9.61 | 2.40 | - |
07/01/68
|
0.65 | 0.66 unread messages | +0.01 | 0.66 | 0.65 | 1,951,900 | 9.76 | 2.36 | - |
06/01/68
|
0.67 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 1,409,800 | 9.61 | 2.40 | - |
03/01/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 1,805,800 | 9.90 | 2.33 | - |
02/01/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 1,986,800 | 9.76 | 2.36 | - |