ราคาหุ้นย้อนหลัง UBIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 9,100 | 28.17 | 0.00 | - |
29/04/69
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 7,900 | 28.17 | 0.00 | - |
28/04/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 59,400 | 28.17 | 0.00 | - |
27/04/69
|
1.00 | 1.01 unread messages | +0.01 | 1.04 | 1.00 | 62,700 | 28.17 | 0.00 | - |
24/04/69
|
1.00 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 18,000 | 27.89 | 0.00 | - |
23/04/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 6,500 | 28.17 | 0.00 | - |
22/04/69
|
1.01 | 1.02 unread messages | +0.01 | 1.04 | 1.01 | 14,700 | 28.44 | 0.00 | - |
21/04/69
|
1.04 | 1.01 unread messages | -0.03 | 1.04 | 1.01 | 22,200 | 28.17 | 0.00 | - |
20/04/69
|
1.00 | 1.04 unread messages | +0.03 | 1.10 | 1.00 | 54,500 | 29.00 | 0.00 | - |
17/04/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 2,100 | 28.17 | 0.00 | - |
10/04/69
|
1.04 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 16,200 | 28.44 | 0.00 | - |
09/04/69
|
1.03 | 1.03 unread messages | -0.01 | 1.03 | 1.00 | 11,300 | 28.72 | 0.00 | - |
08/04/69
|
1.03 | 1.04 unread messages | -0.03 | 1.04 | 1.03 | 29,900 | 29.00 | 0.00 | - |
07/04/69
|
1.10 | 1.07 unread messages | -0.06 | 1.11 | 0.95 | 295,500 | 29.84 | 0.00 | - |
03/04/69
|
1.13 | 1.13 unread messages | +0.04 | 1.13 | 1.09 | 20,200 | 31.51 | 0.00 | - |
02/04/69
|
1.11 | 1.09 unread messages | -0.01 | 1.13 | 1.09 | 24,200 | 30.40 | 0.00 | - |
01/04/69
|
1.15 | 1.10 unread messages | +0.01 | 1.15 | 1.09 | 51,500 | 30.68 | 0.00 | - |
31/03/69
|
1.09 | 1.09 unread messages | +0.03 | 1.10 | 1.05 | 47,100 | 30.40 | 0.00 | - |
30/03/69
|
1.06 | 1.06 unread messages | +0.01 | 1.08 | 1.06 | 13,600 | 29.56 | 0.00 | - |
27/03/69
|
1.08 | 1.05 unread messages | -0.03 | 1.10 | 1.05 | 35,200 | 29.28 | 0.00 | - |
26/03/69
|
1.06 | 1.08 unread messages | 0.00 | 1.10 | 1.06 | 56,900 | 30.12 | 0.00 | - |
25/03/69
|
1.10 | 1.08 unread messages | -0.07 | 1.14 | 1.08 | 86,700 | 30.12 | 0.00 | - |
24/03/69
|
1.08 | 1.15 unread messages | +0.06 | 1.15 | 1.07 | 82,500 | 32.07 | 0.00 | - |
23/03/69
|
1.12 | 1.09 unread messages | -0.05 | 1.12 | 1.06 | 69,800 | 30.40 | 0.00 | - |
20/03/69
|
1.09 | 1.14 unread messages | +0.06 | 1.24 | 1.08 | 846,000 | 31.79 | 0.00 | - |
19/03/69
|
1.05 | 1.08 unread messages | -0.16 | 1.17 | 1.05 | 558,600 | 30.12 | 0.00 | - |
18/03/69
|
0.96 | 1.24 unread messages | +0.29 | 1.24 | 0.96 | 2,854,700 | 34.58 | 0.00 | - |
17/03/69
|
0.94 | 0.95 unread messages | 0.00 | 0.97 | 0.93 | 35,800 | 26.49 | 0.00 | - |
16/03/69
|
0.99 | 0.95 unread messages | -0.04 | 0.99 | 0.95 | 58,400 | 27.61 | 0.00 | - |
13/03/69
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.95 | 68,700 | 27.61 | 0.00 | - |
12/03/69
|
0.99 | 1.00 unread messages | +0.03 | 1.00 | 0.97 | 14,500 | 27.89 | 0.00 | - |
11/03/69
|
0.99 | 0.97 unread messages | -0.03 | 1.01 | 0.97 | 45,500 | 27.05 | 0.00 | - |
10/03/69
|
0.99 | 1.00 unread messages | 0.00 | 1.02 | 0.94 | 117,000 | 27.89 | 0.00 | - |
09/03/69
|
0.98 | 1.00 unread messages | +0.01 | 1.00 | 0.90 | 83,500 | 27.89 | 0.00 | - |
06/03/69
|
1.01 | 0.99 unread messages | -0.04 | 1.03 | 0.99 | 52,600 | 27.61 | 0.00 | - |
05/03/69
|
0.98 | 1.03 unread messages | +0.03 | 1.05 | 0.98 | 107,100 | 28.72 | 0.00 | - |
04/03/69
|
1.08 | 1.00 unread messages | -0.10 | 1.08 | 0.98 | 165,200 | 27.89 | 0.00 | - |
02/03/69
|
1.10 | 1.10 unread messages | -0.12 | 1.18 | 1.08 | 163,600 | 30.68 | 0.00 | - |
27/02/69
|
1.23 | 1.22 unread messages | -0.06 | 1.29 | 1.15 | 358,300 | 34.02 | 0.00 | - |
26/02/69
|
1.35 | 1.28 unread messages | -0.08 | 1.38 | 1.25 | 737,300 | 35.69 | 0.00 | - |
25/02/69
|
1.28 | 1.36 unread messages | +0.16 | 1.56 | 1.27 | 5,690,500 | 37.93 | 0.00 | - |
24/02/69
|
0.95 | 1.20 unread messages | +0.28 | 1.20 | 0.95 | 570,400 | 21.52 | 0.00 | - |
23/02/69
|
0.90 | 0.92 unread messages | +0.02 | 0.95 | 0.90 | 12,732,103 | 16.50 | 0.00 | - |
20/02/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 900 | 16.14 | 0.00 | - |
19/02/69
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 145,900 | 15.96 | 0.00 | - |
18/02/69
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 83,300 | 15.96 | 0.00 | - |
17/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 161,300 | 16.14 | 0.00 | - |
16/02/69
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 248,700 | 15.96 | 0.00 | - |
13/02/69
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 219,300 | 15.96 | 0.00 | - |
12/02/69
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 186,500 | 16.14 | 0.00 | - |
11/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 61,800 | 16.14 | 0.00 | - |
10/02/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 117,400 | 15.96 | 0.00 | - |
09/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 308,200 | 16.14 | 0.00 | - |
06/02/69
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 265,000 | 15.96 | 0.00 | - |
05/02/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.89 | 87,200 | 15.96 | 0.00 | - |
04/02/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 47,800 | 15.96 | 0.00 | - |
03/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 52,600 | 16.14 | 0.00 | - |
02/02/69
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 471,700 | 15.96 | 0.00 | - |
30/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 150,100 | 15.96 | 0.00 | - |
29/01/69
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 91,200 | 15.96 | 0.00 | - |
28/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 121,500 | 15.96 | 0.00 | - |
27/01/69
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 2,071,600 | 15.96 | 0.00 | - |
26/01/69
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 804,000 | 16.14 | 0.00 | - |
23/01/69
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 1,031,400 | 16.14 | 0.00 | - |
22/01/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 1,307,500 | 16.14 | 0.00 | - |
21/01/69
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 212,800 | 15.96 | 0.00 | - |
20/01/69
|
0.89 | 0.90 unread messages | +0.02 | 0.90 | 0.89 | 908,200 | 16.14 | 0.00 | - |
19/01/69
|
0.93 | 0.88 unread messages | -0.07 | 0.93 | 0.87 | 827,400 | 15.78 | 0.00 | - |
16/01/69
|
0.94 | 0.95 unread messages | 0.00 | 0.97 | 0.94 | 46,900 | 17.04 | 0.00 | - |
15/01/69
|
0.95 | 0.95 unread messages | -0.02 | 0.98 | 0.94 | 24,000 | 17.04 | 0.00 | - |
14/01/69
|
0.99 | 0.97 unread messages | -0.01 | 0.99 | 0.94 | 14,500 | 17.40 | 0.00 | - |
13/01/69
|
1.01 | 0.98 unread messages | +0.01 | 1.01 | 0.97 | 12,500 | 17.58 | 0.00 | - |
12/01/69
|
0.99 | 0.97 unread messages | -0.08 | 1.01 | 0.95 | 66,900 | 17.40 | 0.00 | - |
09/01/69
|
1.08 | 1.05 unread messages | +0.02 | 1.08 | 0.98 | 89,900 | 18.83 | 0.00 | - |
08/01/69
|
0.91 | 1.03 unread messages | +0.13 | 1.09 | 0.91 | 267,300 | 18.47 | 0.00 | - |
07/01/69
|
0.93 | 0.90 unread messages | -0.02 | 0.93 | 0.90 | 28,000 | 16.14 | 0.00 | - |
06/01/69
|
0.90 | 0.92 unread messages | -0.02 | 0.94 | 0.90 | 5,400 | 16.50 | 0.00 | - |
05/01/69
|
0.91 | 0.94 unread messages | +0.04 | 0.94 | 0.91 | 8,600 | 16.86 | 0.00 | - |