ราคาหุ้นย้อนหลัง UKEM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.24 | 1.18 unread messages | -0.04 | 1.24 | 1.16 | 18,417,400 | 23.53 | 1.27 | - |
29/04/69
|
1.14 | 1.22 unread messages | +0.08 | 1.27 | 1.13 | 59,240,700 | 24.33 | 1.23 | - |
28/04/69
|
1.14 | 1.14 unread messages | -0.02 | 1.20 | 1.08 | 73,915,800 | 22.73 | 1.32 | - |
27/04/69
|
1.01 | 1.16 unread messages | +0.18 | 1.23 | 1.01 | 89,316,800 | 23.13 | 1.29 | - |
24/04/69
|
0.90 | 0.98 unread messages | +0.09 | 0.99 | 0.89 | 25,987,600 | 19.54 | 1.53 | - |
23/04/69
|
0.90 | 0.89 unread messages | -0.01 | 0.94 | 0.89 | 9,229,200 | 17.75 | 1.69 | - |
22/04/69
|
0.88 | 0.90 unread messages | +0.01 | 0.92 | 0.87 | 12,773,100 | 17.95 | 1.67 | - |
21/04/69
|
0.84 | 0.89 unread messages | +0.05 | 0.95 | 0.84 | 35,292,700 | 17.75 | 1.69 | - |
20/04/69
|
0.84 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 2,525,700 | 16.75 | 1.79 | - |
17/04/69
|
0.84 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 3,904,400 | 16.75 | 1.79 | - |
10/04/69
|
0.81 | 0.82 unread messages | -0.01 | 0.83 | 0.81 | 3,463,800 | 16.35 | 1.83 | - |
09/04/69
|
0.85 | 0.83 unread messages | -0.01 | 0.86 | 0.83 | 6,543,800 | 16.55 | 1.81 | - |
08/04/69
|
0.86 | 0.84 unread messages | -0.03 | 0.86 | 0.84 | 5,425,200 | 16.75 | 1.79 | - |
07/04/69
|
0.84 | 0.87 unread messages | +0.03 | 0.91 | 0.84 | 20,446,300 | 17.35 | 1.72 | - |
03/04/69
|
0.90 | 0.84 unread messages | -0.05 | 0.90 | 0.84 | 16,605,900 | 16.75 | 1.79 | - |
02/04/69
|
0.91 | 0.89 unread messages | +0.01 | 0.91 | 0.87 | 13,706,800 | 17.75 | 1.69 | - |
01/04/69
|
0.93 | 0.88 unread messages | -0.06 | 0.93 | 0.88 | 27,482,700 | 17.55 | 1.70 | - |
31/03/69
|
0.86 | 0.94 unread messages | +0.11 | 1.01 | 0.84 | 132,016,300 | 18.74 | 1.60 | - |
30/03/69
|
0.76 | 0.83 unread messages | +0.07 | 0.83 | 0.76 | 18,354,900 | 16.55 | 1.81 | - |
27/03/69
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 2,187,500 | 16.25 | 1.84 | - |
26/03/69
|
0.77 | 0.76 unread messages | -0.01 | 0.81 | 0.76 | 10,629,800 | 16.25 | 1.84 | - |
25/03/69
|
0.78 | 0.77 unread messages | -0.02 | 0.79 | 0.75 | 11,257,100 | 15.35 | 1.95 | - |
24/03/69
|
0.73 | 0.79 unread messages | +0.08 | 0.83 | 0.72 | 28,911,000 | 15.75 | 1.90 | - |
23/03/69
|
0.74 | 0.71 unread messages | -0.05 | 0.74 | 0.68 | 8,989,600 | 14.16 | 2.11 | - |
20/03/69
|
0.74 | 0.76 unread messages | +0.02 | 0.86 | 0.74 | 40,484,200 | 15.16 | 1.97 | - |
19/03/69
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.73 | 2,910,100 | 14.76 | 2.03 | - |
18/03/69
|
0.70 | 0.75 unread messages | +0.05 | 0.76 | 0.70 | 9,325,500 | 14.96 | 2.00 | - |
17/03/69
|
0.70 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 2,871,600 | 13.96 | 2.14 | - |
16/03/69
|
0.70 | 0.69 unread messages | +0.01 | 0.73 | 0.69 | 13,715,900 | 13.56 | 2.21 | - |
13/03/69
|
0.66 | 0.68 unread messages | +0.03 | 0.71 | 0.65 | 17,287,000 | 13.56 | 2.21 | - |
12/03/69
|
0.61 | 0.65 unread messages | +0.04 | 0.66 | 0.61 | 6,799,500 | 12.96 | 2.31 | - |
11/03/69
|
0.61 | 0.61 unread messages | 0.00 | 0.63 | 0.60 | 3,767,100 | 12.16 | 2.46 | - |
10/03/69
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.59 | 1,800,600 | 12.16 | 2.46 | - |
09/03/69
|
0.58 | 0.62 unread messages | +0.02 | 0.62 | 0.57 | 3,124,400 | 12.36 | 2.42 | - |
06/03/69
|
0.58 | 0.60 unread messages | +0.02 | 0.63 | 0.58 | 7,312,700 | 11.96 | 2.50 | - |
05/03/69
|
0.56 | 0.58 unread messages | +0.02 | 0.59 | 0.56 | 1,765,700 | 11.57 | 2.59 | - |
04/03/69
|
0.55 | 0.56 unread messages | -0.02 | 0.56 | 0.53 | 3,055,000 | 11.17 | 2.68 | - |
02/03/69
|
0.59 | 0.58 unread messages | -0.09 | 0.61 | 0.58 | 7,078,000 | 11.57 | 1.72 | - |
27/02/69
|
0.66 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 1,466,600 | 10.63 | 1.49 | - |
26/02/69
|
0.67 | 0.67 unread messages | +0.01 | 0.68 | 0.66 | 2,398,500 | 10.63 | 1.49 | - |
25/02/69
|
0.66 | 0.66 unread messages | +0.01 | 0.67 | 0.66 | 1,650,800 | 10.47 | 1.52 | - |
24/02/69
|
0.65 | 0.65 unread messages | -0.01 | 0.66 | 0.64 | 2,833,400 | 10.31 | 1.54 | - |
23/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 2,372,200 | 10.47 | 1.52 | - |
20/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 2,544,400 | 10.47 | 1.52 | - |
19/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.68 | 0.66 | 3,596,700 | 10.47 | 1.52 | - |
18/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 2,483,900 | 10.47 | 1.52 | - |
17/02/69
|
0.65 | 0.66 unread messages | +0.01 | 0.66 | 0.64 | 3,764,700 | 10.47 | 1.52 | - |
16/02/69
|
0.66 | 0.65 unread messages | -0.01 | 0.67 | 0.65 | 2,604,000 | 10.31 | 1.54 | - |
13/02/69
|
0.63 | 0.66 unread messages | +0.03 | 0.66 | 0.63 | 10,350,400 | 10.47 | 1.52 | - |
12/02/69
|
0.62 | 0.63 unread messages | +0.02 | 0.63 | 0.61 | 2,611,900 | 9.99 | 1.59 | - |
11/02/69
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 1,984,300 | 9.68 | 1.64 | - |
10/02/69
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 2,190,100 | 9.68 | 1.64 | - |
09/02/69
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.58 | 1,536,100 | 9.52 | 1.67 | - |
06/02/69
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 1,248,700 | 9.36 | 1.69 | - |
05/02/69
|
0.60 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 854,800 | 9.36 | 1.69 | - |
04/02/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.59 | 1,016,200 | 9.36 | 1.69 | - |
03/02/69
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 2,112,800 | 9.52 | 1.67 | - |
02/02/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 772,200 | 9.52 | 1.67 | - |
30/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 1,079,400 | 9.52 | 1.67 | - |
29/01/69
|
0.62 | 0.60 unread messages | -0.02 | 0.62 | 0.60 | 1,138,700 | 9.52 | 1.67 | - |
28/01/69
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.60 | 2,237,900 | 9.83 | 1.61 | - |
27/01/69
|
0.61 | 0.62 unread messages | +0.01 | 0.64 | 0.61 | 5,115,800 | 9.83 | 1.61 | - |
26/01/69
|
0.62 | 0.61 unread messages | -0.01 | 0.63 | 0.60 | 2,773,200 | 9.68 | 1.64 | - |
23/01/69
|
0.59 | 0.62 unread messages | +0.04 | 0.62 | 0.59 | 6,649,500 | 9.83 | 1.61 | - |
22/01/69
|
0.60 | 0.58 unread messages | -0.02 | 0.61 | 0.58 | 1,069,600 | 9.20 | 1.72 | - |
21/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 388,000 | 9.52 | 1.67 | - |
20/01/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 550,100 | 9.52 | 1.67 | - |
19/01/69
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 894,900 | 9.36 | 1.69 | - |
16/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.58 | 937,300 | 9.20 | 1.72 | - |
15/01/69
|
0.57 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 851,400 | 9.20 | 1.72 | - |
14/01/69
|
0.57 | 0.57 unread messages | -0.01 | 0.59 | 0.56 | 556,300 | 9.04 | 1.75 | - |
13/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 555,500 | 9.20 | 1.72 | - |
12/01/69
|
0.59 | 0.58 unread messages | -0.01 | 0.60 | 0.58 | 1,501,400 | 9.20 | 1.72 | - |
09/01/69
|
0.59 | 0.59 unread messages | +0.01 | 0.61 | 0.59 | 2,297,300 | 9.36 | 1.69 | - |
08/01/69
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 313,500 | 9.20 | 1.72 | - |
07/01/69
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 1,130,900 | 9.36 | 1.69 | - |
06/01/69
|
0.58 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 293,500 | 9.20 | 1.72 | - |
05/01/69
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.58 | 459,700 | 9.36 | 1.69 | - |