ราคาหุ้นย้อนหลัง UEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.71 | 0.76 unread messages | +0.06 | 0.85 | 0.71 | 5,693,800 | -100.00 | 7.89 | - |
28/04/68
|
0.70 | 0.70 unread messages | 0.00 | 0.76 | 0.70 | 369,100 | -100.00 | 8.57 | - |
25/04/68
|
0.69 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 87,700 | -100.00 | 8.57 | - |
24/04/68
|
0.69 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 24,600 | -100.00 | 8.57 | - |
23/04/68
|
0.66 | 0.68 unread messages | -0.01 | 0.68 | 0.66 | 91,200 | -100.00 | 8.82 | - |
22/04/68
|
0.70 | 0.69 unread messages | +0.01 | 0.70 | 0.69 | 7,100 | -100.00 | 8.70 | - |
21/04/68
|
0.67 | 0.68 unread messages | -0.01 | 0.71 | 0.67 | 177,500 | -100.00 | 8.82 | - |
18/04/68
|
0.68 | 0.69 unread messages | +0.01 | 0.69 | 0.68 | 200,300 | -100.00 | 8.70 | - |
17/04/68
|
0.66 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 158,200 | -100.00 | 8.82 | - |
16/04/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 19,800 | -100.00 | 8.96 | - |
11/04/68
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.65 | 127,600 | -100.00 | 9.09 | - |
10/04/68
|
0.64 | 0.66 unread messages | +0.02 | 0.69 | 0.64 | 243,700 | -100.00 | 9.09 | - |
09/04/68
|
0.64 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 218,800 | -100.00 | 9.38 | - |
08/04/68
|
0.69 | 0.63 unread messages | -0.08 | 0.69 | 0.62 | 853,900 | -100.00 | 9.52 | - |
04/04/68
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 104,000 | -100.00 | 8.45 | - |
03/04/68
|
0.72 | 0.71 unread messages | -0.02 | 0.72 | 0.70 | 103,300 | -100.00 | 8.45 | - |
02/04/68
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.71 | 285,200 | -100.00 | 8.22 | - |
01/04/68
|
0.72 | 0.74 unread messages | +0.02 | 0.74 | 0.72 | 150,600 | -100.00 | 8.11 | - |
31/03/68
|
0.74 | 0.72 unread messages | -0.05 | 0.78 | 0.71 | 538,600 | -100.00 | 8.33 | - |
28/03/68
|
0.75 | 0.77 unread messages | +0.03 | 0.87 | 0.75 | 3,655,200 | -100.00 | 7.79 | - |
27/03/68
|
0.76 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 67,800 | -100.00 | 8.11 | - |
26/03/68
|
0.76 | 0.75 unread messages | 0.00 | 0.80 | 0.74 | 1,409,800 | -100.00 | 8.00 | - |
25/03/68
|
0.76 | 0.75 unread messages | -0.03 | 0.76 | 0.74 | 180,500 | -100.00 | 8.00 | - |
24/03/68
|
0.77 | 0.78 unread messages | +0.03 | 0.80 | 0.74 | 417,500 | -100.00 | 7.69 | - |
21/03/68
|
0.78 | 0.75 unread messages | -0.01 | 0.78 | 0.75 | 97,300 | -100.00 | 8.00 | - |
20/03/68
|
0.78 | 0.76 unread messages | -0.01 | 0.78 | 0.75 | 102,000 | -100.00 | 7.89 | - |
19/03/68
|
0.77 | 0.77 unread messages | 0.00 | 0.78 | 0.75 | 130,200 | -100.00 | 7.79 | - |
18/03/68
|
0.78 | 0.77 unread messages | -0.02 | 0.78 | 0.71 | 605,600 | -100.00 | 7.79 | - |
17/03/68
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.76 | 221,500 | -100.00 | 7.59 | - |
14/03/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 13,900 | -100.00 | 7.50 | - |
13/03/68
|
0.79 | 0.80 unread messages | 0.00 | 0.82 | 0.79 | 73,200 | -100.00 | 7.50 | - |
12/03/68
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 31,900 | -100.00 | 7.50 | - |
11/03/68
|
0.78 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 37,100 | -100.00 | 7.50 | - |
10/03/68
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.78 | 23,400 | -100.00 | 7.50 | - |
07/03/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 220,200 | -100.00 | 7.59 | - |
06/03/68
|
0.82 | 0.79 unread messages | -0.03 | 0.82 | 0.79 | 96,300 | -100.00 | 7.59 | - |
05/03/68
|
0.87 | 0.82 unread messages | -0.06 | 0.87 | 0.80 | 523,700 | -100.00 | 7.32 | - |
04/03/68
|
0.89 | 0.88 unread messages | -0.02 | 0.90 | 0.87 | 280,200 | -100.00 | 6.82 | - |
03/03/68
|
0.89 | 0.90 unread messages | +0.02 | 0.90 | 0.88 | 25,200 | -100.00 | 6.67 | - |
28/02/68
|
0.90 | 0.88 unread messages | -0.02 | 0.90 | 0.88 | 69,200 | -100.00 | 6.82 | - |
27/02/68
|
0.90 | 0.90 unread messages | +0.01 | 0.91 | 0.88 | 236,800 | -100.00 | 6.67 | - |
26/02/68
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 153,300 | -100.00 | 6.74 | - |
25/02/68
|
0.90 | 0.90 unread messages | +0.01 | 0.91 | 0.89 | 32,100 | -100.00 | 6.67 | - |
24/02/68
|
0.94 | 0.89 unread messages | -0.06 | 0.94 | 0.89 | 205,600 | -100.00 | 6.74 | - |
21/02/68
|
0.95 | 0.95 unread messages | -0.01 | 0.98 | 0.91 | 343,500 | -100.00 | 6.32 | - |
20/02/68
|
0.90 | 0.96 unread messages | +0.12 | 0.96 | 0.85 | 724,100 | -100.00 | 6.25 | - |
19/02/68
|
1.02 | 0.84 unread messages | -0.18 | 1.02 | 0.84 | 731,100 | -100.00 | 23.81 | - |
18/02/68
|
1.03 | 1.02 unread messages | +0.02 | 1.04 | 1.02 | 18,300 | -100.00 | 19.61 | - |
17/02/68
|
1.02 | 1.00 unread messages | 0.00 | 1.04 | 0.99 | 25,900 | -100.00 | 20.00 | - |
14/02/68
|
1.00 | 1.00 unread messages | -0.01 | 1.00 | 0.98 | 123,400 | -100.00 | 20.00 | - |
13/02/68
|
1.02 | 1.01 unread messages | -0.02 | 1.02 | 1.01 | 78,500 | -100.00 | 19.80 | - |
11/02/68
|
1.03 | 1.03 unread messages | +0.01 | 1.03 | 1.02 | 21,200 | -100.00 | 19.42 | - |
10/02/68
|
1.00 | 1.02 unread messages | +0.02 | 1.03 | 0.99 | 14,400 | -100.00 | 19.61 | - |
07/02/68
|
1.01 | 1.00 unread messages | -0.01 | 1.03 | 1.00 | 104,200 | -100.00 | 20.00 | - |
06/02/68
|
1.03 | 1.01 unread messages | -0.02 | 1.03 | 1.00 | 16,000 | -100.00 | 19.80 | - |
05/02/68
|
1.02 | 1.03 unread messages | +0.03 | 1.03 | 1.01 | 343,000 | -100.00 | 19.42 | - |
04/02/68
|
1.00 | 1.00 unread messages | -0.02 | 1.01 | 0.99 | 376,800 | -100.00 | 20.00 | - |
03/02/68
|
1.00 | 1.02 unread messages | -0.01 | 1.03 | 1.00 | 21,000 | -100.00 | 19.61 | - |
31/01/68
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.01 | 42,000 | -100.00 | 19.42 | - |
30/01/68
|
1.03 | 1.04 unread messages | -0.01 | 1.04 | 1.00 | 209,300 | -100.00 | 19.23 | - |
29/01/68
|
1.04 | 1.05 unread messages | +0.03 | 1.05 | 1.04 | 4,700 | -100.00 | 19.05 | - |
28/01/68
|
1.02 | 1.02 unread messages | 0.00 | 1.05 | 1.01 | 17,200 | -100.00 | 19.61 | - |
27/01/68
|
1.05 | 1.02 unread messages | -0.06 | 1.06 | 1.01 | 183,500 | -100.00 | 19.61 | - |
24/01/68
|
1.03 | 1.08 unread messages | +0.04 | 1.08 | 1.03 | 58,600 | -100.00 | 18.52 | - |
23/01/68
|
1.04 | 1.04 unread messages | +0.04 | 1.04 | 1.01 | 79,100 | -100.00 | 19.23 | - |
22/01/68
|
1.00 | 1.00 unread messages | -0.03 | 1.03 | 0.99 | 240,900 | -100.00 | 20.00 | - |
21/01/68
|
0.98 | 1.03 unread messages | +0.01 | 1.03 | 0.98 | 82,900 | -100.00 | 19.42 | - |
20/01/68
|
1.03 | 1.02 unread messages | -0.02 | 1.06 | 1.01 | 25,300 | -100.00 | 19.61 | - |
17/01/68
|
1.02 | 1.04 unread messages | +0.02 | 1.04 | 1.00 | 83,300 | -100.00 | 19.23 | - |
16/01/68
|
1.08 | 1.02 unread messages | -0.06 | 1.10 | 1.00 | 165,800 | -100.00 | 19.61 | - |
15/01/68
|
1.12 | 1.08 unread messages | -0.02 | 1.13 | 1.08 | 21,700 | -100.00 | 18.52 | - |
14/01/68
|
1.10 | 1.10 unread messages | -0.03 | 1.13 | 1.10 | 57,300 | -100.00 | 18.18 | - |
13/01/68
|
1.10 | 1.13 unread messages | -0.01 | 1.14 | 1.10 | 36,600 | -100.00 | 17.70 | - |
10/01/68
|
1.12 | 1.14 unread messages | +0.02 | 1.14 | 1.08 | 103,400 | -100.00 | 17.54 | - |
09/01/68
|
1.16 | 1.12 unread messages | -0.04 | 1.19 | 1.07 | 151,800 | -100.00 | 17.86 | - |
08/01/68
|
1.22 | 1.16 unread messages | -0.03 | 1.22 | 1.16 | 63,400 | -100.00 | 17.24 | - |
07/01/68
|
1.20 | 1.19 unread messages | -0.01 | 1.20 | 1.18 | 30,400 | -100.00 | 16.81 | - |
06/01/68
|
1.22 | 1.20 unread messages | -0.02 | 1.22 | 1.18 | 72,500 | -100.00 | 16.67 | - |
03/01/68
|
1.20 | 1.22 unread messages | +0.01 | 1.22 | 1.20 | 18,900 | -100.00 | 16.39 | - |
02/01/68
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.20 | 12,200 | -100.00 | 16.53 | - |