ราคาหุ้นย้อนหลัง UEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.80 | 0.81 unread messages | +0.02 | 0.86 | 0.79 | 987,500 | -100.00 | 7.41 | - |
29/04/69
|
0.76 | 0.79 unread messages | -0.01 | 0.86 | 0.76 | 192,100 | -100.00 | 7.59 | - |
28/04/69
|
0.76 | 0.80 unread messages | +0.02 | 0.82 | 0.75 | 488,600 | -100.00 | 7.50 | - |
27/04/69
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.77 | 179,000 | -100.00 | 7.69 | - |
24/04/69
|
0.80 | 0.78 unread messages | 0.00 | 0.80 | 0.78 | 49,800 | -100.00 | 7.69 | - |
23/04/69
|
0.82 | 0.78 unread messages | -0.02 | 0.84 | 0.78 | 1,643,600 | -100.00 | 7.69 | - |
22/04/69
|
0.76 | 0.80 unread messages | +0.05 | 0.81 | 0.75 | 1,103,700 | -100.00 | 7.50 | - |
21/04/69
|
0.76 | 0.75 unread messages | -0.01 | 0.77 | 0.75 | 499,000 | -100.00 | 8.00 | - |
20/04/69
|
0.72 | 0.76 unread messages | +0.02 | 0.79 | 0.72 | 870,000 | -100.00 | 7.89 | - |
17/04/69
|
0.71 | 0.74 unread messages | +0.01 | 0.74 | 0.71 | 271,000 | -100.00 | 8.11 | - |
10/04/69
|
0.71 | 0.69 unread messages | -0.01 | 0.72 | 0.69 | 570,700 | -100.00 | 8.70 | - |
09/04/69
|
0.69 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 316,800 | -100.00 | 8.57 | - |
08/04/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 300,600 | -100.00 | 8.45 | - |
07/04/69
|
0.68 | 0.70 unread messages | +0.03 | 0.71 | 0.68 | 608,800 | -100.00 | 8.57 | - |
03/04/69
|
0.68 | 0.67 unread messages | -0.01 | 0.69 | 0.67 | 75,000 | -100.00 | 8.96 | - |
02/04/69
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.68 | 381,200 | -100.00 | 8.82 | - |
01/04/69
|
0.69 | 0.69 unread messages | +0.01 | 0.70 | 0.64 | 412,400 | -100.00 | 8.70 | - |
31/03/69
|
0.65 | 0.68 unread messages | +0.04 | 0.72 | 0.65 | 2,423,900 | -100.00 | 8.82 | - |
30/03/69
|
0.65 | 0.64 unread messages | 0.00 | 0.65 | 0.62 | 121,100 | -100.00 | 9.38 | - |
27/03/69
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.63 | 22,800 | -100.00 | 9.38 | - |
26/03/69
|
0.65 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 54,100 | -100.00 | 9.38 | - |
25/03/69
|
0.64 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 85,200 | -100.00 | 9.38 | - |
24/03/69
|
0.63 | 0.65 unread messages | +0.02 | 0.65 | 0.63 | 94,600 | -100.00 | 9.23 | - |
23/03/69
|
0.67 | 0.63 unread messages | -0.04 | 0.67 | 0.63 | 151,600 | -100.00 | 9.52 | - |
20/03/69
|
0.65 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 132,600 | -100.00 | 8.96 | - |
19/03/69
|
0.65 | 0.66 unread messages | +0.02 | 0.70 | 0.64 | 626,400 | -100.00 | 9.09 | - |
18/03/69
|
0.69 | 0.64 unread messages | -0.04 | 0.69 | 0.64 | 103,300 | -100.00 | 9.38 | - |
17/03/69
|
0.65 | 0.68 unread messages | +0.03 | 0.73 | 0.65 | 340,200 | -100.00 | 8.82 | - |
16/03/69
|
0.64 | 0.65 unread messages | +0.02 | 0.66 | 0.64 | 175,900 | -100.00 | 9.52 | - |
13/03/69
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.63 | 11,700 | -100.00 | 9.52 | - |
12/03/69
|
0.63 | 0.63 unread messages | -0.02 | 0.63 | 0.61 | 26,800 | -100.00 | 9.52 | - |
11/03/69
|
0.68 | 0.65 unread messages | -0.01 | 0.68 | 0.65 | 223,000 | -100.00 | 9.23 | - |
10/03/69
|
0.65 | 0.66 unread messages | +0.02 | 0.67 | 0.64 | 138,100 | -100.00 | 9.09 | - |
09/03/69
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.63 | 57,100 | -100.00 | 9.38 | - |
06/03/69
|
0.64 | 0.66 unread messages | +0.01 | 0.66 | 0.63 | 92,500 | -100.00 | 9.09 | - |
05/03/69
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.62 | 70,100 | -100.00 | 9.23 | - |
04/03/69
|
0.67 | 0.65 unread messages | -0.03 | 0.67 | 0.62 | 158,400 | -100.00 | 9.23 | - |
02/03/69
|
0.67 | 0.68 unread messages | 0.00 | 0.68 | 0.66 | 40,500 | -100.00 | 8.82 | - |
27/02/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 53,300 | -100.00 | 8.82 | - |
26/02/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.68 | 17,200 | -100.00 | 8.82 | - |
25/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 19,100 | -100.00 | 8.96 | - |
24/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 13,900 | -100.00 | 8.96 | - |
23/02/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.64 | 96,100 | -100.00 | 8.96 | - |
20/02/69
|
0.67 | 0.67 unread messages | -0.01 | 0.68 | 0.66 | 23,900 | -100.00 | 8.96 | - |
19/02/69
|
0.66 | 0.68 unread messages | +0.02 | 0.68 | 0.66 | 111,600 | -100.00 | 8.82 | - |
18/02/69
|
0.64 | 0.66 unread messages | +0.01 | 0.66 | 0.64 | 103,600 | -100.00 | 9.09 | - |
17/02/69
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 90,400 | -100.00 | 9.23 | - |
16/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 14,800 | -100.00 | 9.23 | - |
13/02/69
|
0.61 | 0.65 unread messages | +0.05 | 0.67 | 0.61 | 152,700 | -100.00 | 9.23 | - |
12/02/69
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 65,300 | -100.00 | 10.00 | - |
11/02/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.57 | 719,500 | -100.00 | 9.84 | - |
10/02/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 272,100 | -100.00 | 10.00 | - |
09/02/69
|
0.61 | 0.60 unread messages | -0.03 | 0.64 | 0.60 | 72,700 | -100.00 | 10.00 | - |
06/02/69
|
0.61 | 0.63 unread messages | +0.03 | 0.64 | 0.59 | 253,500 | -100.00 | 9.52 | - |
05/02/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 23,200 | -100.00 | 10.00 | - |
04/02/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.58 | 104,400 | -100.00 | 10.00 | - |
03/02/69
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 321,100 | -100.00 | 10.17 | - |
02/02/69
|
0.59 | 0.59 unread messages | -0.01 | 0.59 | 0.59 | 30,300 | -100.00 | 10.17 | - |
30/01/69
|
0.60 | 0.60 unread messages | -0.01 | 0.60 | 0.58 | 21,300 | -100.00 | 10.00 | - |
29/01/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 36,200 | -100.00 | 9.84 | - |
28/01/69
|
0.59 | 0.61 unread messages | +0.01 | 0.61 | 0.59 | 81,100 | -100.00 | 9.84 | - |
27/01/69
|
0.58 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 235,700 | -100.00 | 10.00 | - |
26/01/69
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 42,600 | -100.00 | 10.00 | - |
23/01/69
|
0.62 | 0.60 unread messages | -0.01 | 0.62 | 0.59 | 488,000 | -100.00 | 10.00 | - |
22/01/69
|
0.61 | 0.61 unread messages | -0.01 | 0.61 | 0.60 | 58,100 | -100.00 | 9.84 | - |
21/01/69
|
0.60 | 0.62 unread messages | 0.00 | 0.62 | 0.59 | 394,900 | -100.00 | 9.68 | - |
20/01/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 198,900 | -100.00 | 9.68 | - |
19/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 81,100 | -100.00 | 9.84 | - |
16/01/69
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.59 | 171,100 | -100.00 | 9.84 | - |
15/01/69
|
0.59 | 0.62 unread messages | +0.02 | 0.62 | 0.59 | 31,300 | -100.00 | 9.68 | - |
14/01/69
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.57 | 230,800 | -100.00 | 10.00 | - |
13/01/69
|
0.63 | 0.60 unread messages | -0.03 | 0.64 | 0.59 | 254,400 | -100.00 | 10.00 | - |
12/01/69
|
0.69 | 0.63 unread messages | -0.07 | 0.69 | 0.62 | 479,300 | -100.00 | 9.52 | - |
09/01/69
|
0.69 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 122,100 | -100.00 | 8.57 | - |
08/01/69
|
0.72 | 0.68 unread messages | -0.05 | 0.72 | 0.65 | 543,800 | -100.00 | 8.82 | - |
07/01/69
|
0.72 | 0.73 unread messages | -0.01 | 0.73 | 0.72 | 24,300 | -100.00 | 8.22 | - |
06/01/69
|
0.72 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 4,000 | -100.00 | 8.11 | - |
05/01/69
|
0.73 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 23,600 | -100.00 | 8.11 | - |