ราคาหุ้นย้อนหลัง UBIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.25 | 1.24 unread messages | 0.00 | 1.26 | 1.17 | 36,000 | 16.07 | 0.00 | - |
28/04/68
|
1.19 | 1.24 unread messages | +0.11 | 1.28 | 1.14 | 71,200 | 16.07 | 0.00 | - |
25/04/68
|
1.15 | 1.13 unread messages | -0.02 | 1.22 | 1.13 | 15,800 | 14.64 | 0.00 | - |
24/04/68
|
1.14 | 1.15 unread messages | +0.01 | 1.17 | 1.11 | 29,800 | 14.90 | 0.00 | - |
23/04/68
|
1.17 | 1.14 unread messages | -0.11 | 1.17 | 1.00 | 377,500 | 14.77 | 0.00 | - |
22/04/68
|
1.25 | 1.25 unread messages | +0.02 | 1.25 | 1.25 | 500 | 16.20 | 0.00 | - |
21/04/68
|
1.23 | 1.23 unread messages | +0.04 | 1.23 | 1.23 | 900 | 15.94 | 0.00 | - |
18/04/68
|
1.22 | 1.19 unread messages | +0.05 | 1.22 | 1.16 | 3,800 | 15.42 | 0.00 | - |
17/04/68
|
1.24 | 1.14 unread messages | 0.00 | 1.24 | 1.14 | 26,100 | 14.77 | 0.00 | - |
16/04/68
|
1.13 | 1.14 unread messages | -0.02 | 1.16 | 1.12 | 5,000 | 14.77 | 0.00 | - |
11/04/68
|
1.17 | 1.16 unread messages | 0.00 | 1.17 | 1.13 | 8,200 | 15.03 | 0.00 | - |
10/04/68
|
1.23 | 1.16 unread messages | -0.09 | 1.26 | 1.16 | 25,400 | 15.03 | 0.00 | - |
09/04/68
|
1.12 | 1.25 unread messages | +0.06 | 1.25 | 1.12 | 23,100 | 16.20 | 0.00 | - |
08/04/68
|
1.21 | 1.19 unread messages | -0.05 | 1.26 | 1.19 | 11,100 | 15.42 | 0.00 | - |
04/04/68
|
1.21 | 1.24 unread messages | -0.03 | 1.24 | 1.21 | 2,200 | 16.07 | 0.00 | - |
03/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.46 | 0.00 | - |
02/04/68
|
1.21 | 1.27 unread messages | +0.01 | 1.27 | 1.21 | 8,500 | 16.46 | 0.00 | - |
01/04/68
|
1.24 | 1.26 unread messages | -0.01 | 1.26 | 1.24 | 200 | 16.33 | 0.00 | - |
31/03/68
|
1.22 | 1.27 unread messages | 0.00 | 1.31 | 1.20 | 13,400 | 16.46 | 0.00 | - |
28/03/68
|
1.29 | 1.27 unread messages | -0.02 | 1.30 | 1.23 | 7,000 | 16.46 | 0.00 | - |
27/03/68
|
1.29 | 1.29 unread messages | 0.00 | 1.29 | 1.27 | 2,300 | 16.72 | 0.00 | - |
26/03/68
|
1.26 | 1.29 unread messages | +0.02 | 1.30 | 1.24 | 55,300 | 16.72 | 0.00 | - |
25/03/68
|
1.24 | 1.27 unread messages | +0.04 | 1.45 | 1.24 | 402,600 | 16.46 | 0.00 | - |
24/03/68
|
1.14 | 1.23 unread messages | +0.08 | 1.25 | 1.14 | 126,200 | 15.94 | 0.00 | - |
21/03/68
|
1.19 | 1.15 unread messages | -0.02 | 1.19 | 1.13 | 97,500 | 14.90 | 0.00 | - |
20/03/68
|
1.17 | 1.17 unread messages | +0.01 | 1.18 | 1.16 | 10,200 | 15.16 | 0.00 | - |
19/03/68
|
1.19 | 1.16 unread messages | 0.00 | 1.19 | 1.15 | 3,200 | 15.03 | 0.00 | - |
18/03/68
|
1.16 | 1.16 unread messages | -0.03 | 1.16 | 1.16 | 91,500 | 15.03 | 0.00 | - |
17/03/68
|
1.16 | 1.19 unread messages | +0.02 | 1.19 | 1.16 | 2,100 | 15.42 | 0.00 | - |
14/03/68
|
1.19 | 1.17 unread messages | 0.00 | 1.19 | 1.17 | 12,900 | 15.16 | 0.00 | - |
13/03/68
|
1.19 | 1.17 unread messages | +0.02 | 1.19 | 1.16 | 7,900 | 15.16 | 0.00 | - |
12/03/68
|
1.20 | 1.15 unread messages | -0.04 | 1.20 | 1.15 | 20,400 | 14.90 | 0.00 | - |
11/03/68
|
1.20 | 1.19 unread messages | +0.01 | 1.20 | 1.14 | 22,200 | 15.42 | 0.00 | - |
10/03/68
|
1.20 | 1.18 unread messages | 0.00 | 1.20 | 1.14 | 3,800 | 15.29 | 0.00 | - |
07/03/68
|
1.18 | 1.18 unread messages | 0.00 | 1.18 | 1.17 | 10,500 | 15.29 | 0.00 | - |
06/03/68
|
1.17 | 1.18 unread messages | +0.01 | 1.18 | 1.16 | 5,600 | 15.29 | 0.00 | - |
05/03/68
|
1.17 | 1.17 unread messages | 0.00 | 1.17 | 1.17 | 4,700 | 15.16 | 0.00 | - |
04/03/68
|
1.18 | 1.17 unread messages | 0.00 | 1.18 | 1.16 | 56,000 | 15.16 | 0.00 | - |
03/03/68
|
1.19 | 1.17 unread messages | -0.02 | 1.19 | 1.16 | 42,900 | 15.16 | 0.00 | - |
28/02/68
|
1.21 | 1.19 unread messages | -0.02 | 1.21 | 1.17 | 13,200 | 15.42 | 0.00 | - |
27/02/68
|
1.23 | 1.21 unread messages | -0.01 | 1.23 | 1.18 | 46,200 | 15.68 | 0.00 | - |
26/02/68
|
1.19 | 1.22 unread messages | +0.07 | 1.22 | 1.17 | 400,800 | 15.81 | 0.00 | - |
25/02/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.14 | 49,200 | -100.00 | 0.00 | - |
24/02/68
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.14 | 66,200 | -100.00 | 0.00 | - |
21/02/68
|
1.22 | 1.16 unread messages | -0.06 | 1.22 | 1.10 | 80,700 | -100.00 | 0.00 | - |
20/02/68
|
1.20 | 1.22 unread messages | -0.02 | 1.30 | 1.20 | 25,200 | -100.00 | 0.00 | - |
19/02/68
|
1.25 | 1.24 unread messages | +0.02 | 1.25 | 1.24 | 32,800 | -100.00 | 0.00 | - |
18/02/68
|
1.20 | 1.22 unread messages | -0.01 | 1.30 | 1.20 | 42,500 | -100.00 | 0.00 | - |
17/02/68
|
1.20 | 1.23 unread messages | +0.01 | 1.23 | 1.14 | 21,600 | -100.00 | 0.00 | - |
14/02/68
|
1.25 | 1.22 unread messages | -0.02 | 1.29 | 1.19 | 57,100 | -100.00 | 0.00 | - |
13/02/68
|
1.28 | 1.24 unread messages | -0.04 | 1.28 | 1.24 | 8,400 | -100.00 | 0.00 | - |
11/02/68
|
1.25 | 1.28 unread messages | +0.03 | 1.30 | 1.23 | 10,500 | -100.00 | 0.00 | - |
10/02/68
|
1.23 | 1.25 unread messages | -0.03 | 1.25 | 1.23 | 2,100 | -100.00 | 0.00 | - |
07/02/68
|
1.28 | 1.28 unread messages | +0.01 | 1.28 | 1.23 | 39,600 | -100.00 | 0.00 | - |
06/02/68
|
1.26 | 1.27 unread messages | -0.01 | 1.27 | 1.26 | 44,700 | -100.00 | 0.00 | - |
05/02/68
|
1.32 | 1.28 unread messages | -0.08 | 1.33 | 1.25 | 160,800 | -100.00 | 0.00 | - |
04/02/68
|
1.34 | 1.36 unread messages | +0.02 | 1.36 | 1.34 | 700 | -100.00 | 0.00 | - |
03/02/68
|
1.36 | 1.34 unread messages | -0.07 | 1.40 | 1.26 | 88,400 | -100.00 | 0.00 | - |
31/01/68
|
1.40 | 1.41 unread messages | +0.01 | 1.49 | 1.40 | 33,300 | -100.00 | 0.00 | - |
30/01/68
|
1.40 | 1.40 unread messages | +0.01 | 1.40 | 1.31 | 18,500 | -100.00 | 0.00 | - |
29/01/68
|
1.36 | 1.39 unread messages | -0.01 | 1.40 | 1.36 | 1,200 | -100.00 | 0.00 | - |
28/01/68
|
1.42 | 1.40 unread messages | +0.01 | 1.42 | 1.34 | 19,000 | -100.00 | 0.00 | - |
27/01/68
|
1.37 | 1.39 unread messages | -0.03 | 1.40 | 1.32 | 18,900 | -100.00 | 0.00 | - |
24/01/68
|
1.44 | 1.42 unread messages | +0.02 | 1.44 | 1.36 | 15,600 | -100.00 | 0.00 | - |
23/01/68
|
1.38 | 1.40 unread messages | 0.00 | 1.40 | 1.37 | 3,800 | -100.00 | 0.00 | - |
22/01/68
|
1.37 | 1.40 unread messages | +0.03 | 1.40 | 1.35 | 18,900 | -100.00 | 0.00 | - |
21/01/68
|
1.40 | 1.37 unread messages | -0.02 | 1.40 | 1.33 | 2,600 | -100.00 | 0.00 | - |
20/01/68
|
1.34 | 1.39 unread messages | 0.00 | 1.39 | 1.32 | 27,000 | -100.00 | 0.00 | - |
17/01/68
|
1.38 | 1.39 unread messages | -0.01 | 1.43 | 1.33 | 37,700 | -100.00 | 0.00 | - |
16/01/68
|
1.41 | 1.40 unread messages | -0.02 | 1.45 | 1.38 | 99,900 | -100.00 | 0.00 | - |
15/01/68
|
1.43 | 1.42 unread messages | -0.04 | 1.43 | 1.42 | 10,600 | -100.00 | 0.00 | - |
14/01/68
|
1.42 | 1.46 unread messages | +0.02 | 1.50 | 1.42 | 6,400 | -100.00 | 0.00 | - |
13/01/68
|
1.43 | 1.44 unread messages | -0.01 | 1.44 | 1.41 | 40,100 | -100.00 | 0.00 | - |
10/01/68
|
1.42 | 1.45 unread messages | -0.01 | 1.51 | 1.42 | 52,400 | -100.00 | 0.00 | - |
09/01/68
|
1.47 | 1.46 unread messages | -0.02 | 1.49 | 1.46 | 26,500 | -100.00 | 0.00 | - |
08/01/68
|
1.48 | 1.48 unread messages | 0.00 | 1.48 | 1.47 | 12,200 | -100.00 | 0.00 | - |
07/01/68
|
1.48 | 1.48 unread messages | +0.01 | 1.50 | 1.48 | 44,500 | -100.00 | 0.00 | - |
06/01/68
|
1.48 | 1.47 unread messages | 0.00 | 1.49 | 1.47 | 11,000 | -100.00 | 0.00 | - |
03/01/68
|
1.51 | 1.47 unread messages | -0.03 | 1.52 | 1.47 | 2,500 | -100.00 | 0.00 | - |
02/01/68
|
1.45 | 1.50 unread messages | 0.00 | 1.50 | 1.45 | 30,300 | -100.00 | 0.00 | - |