ราคาหุ้นย้อนหลัง UMI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.67 | 0.64 | 94,900 | 10.51 | 3.85 | - |
17/04/68
|
0.62 | 0.65 unread messages | +0.01 | 0.68 | 0.62 | 296,800 | 10.51 | 3.85 | - |
16/04/68
|
0.62 | 0.64 unread messages | +0.02 | 0.65 | 0.62 | 90,600 | 10.35 | 3.91 | - |
11/04/68
|
0.63 | 0.62 unread messages | -0.03 | 0.64 | 0.62 | 181,500 | 10.02 | 4.03 | - |
10/04/68
|
0.65 | 0.65 unread messages | +0.02 | 0.65 | 0.62 | 241,200 | 10.51 | 3.85 | - |
09/04/68
|
0.60 | 0.63 unread messages | +0.03 | 0.64 | 0.55 | 161,500 | 10.18 | 3.97 | - |
08/04/68
|
0.66 | 0.60 unread messages | -0.08 | 0.66 | 0.58 | 1,225,400 | 9.70 | 4.17 | - |
04/04/68
|
0.70 | 0.68 unread messages | -0.04 | 0.70 | 0.68 | 883,800 | 10.99 | 3.68 | - |
03/04/68
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.69 | 689,500 | 11.64 | 3.47 | - |
02/04/68
|
0.71 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 386,500 | 11.64 | 3.47 | - |
01/04/68
|
0.75 | 0.72 unread messages | -0.02 | 0.78 | 0.70 | 777,600 | 11.64 | 3.47 | - |
31/03/68
|
0.79 | 0.74 unread messages | +0.04 | 0.86 | 0.72 | 8,469,200 | 11.96 | 3.38 | - |
28/03/68
|
0.68 | 0.70 unread messages | 0.00 | 0.70 | 0.67 | 788,100 | 11.32 | 3.57 | - |
27/03/68
|
0.66 | 0.70 unread messages | +0.04 | 0.76 | 0.66 | 9,712,700 | 11.32 | 3.57 | - |
26/03/68
|
0.67 | 0.66 unread messages | -0.02 | 0.67 | 0.66 | 324,500 | 10.67 | 3.79 | - |
25/03/68
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 269,100 | 10.99 | 3.68 | - |
24/03/68
|
0.67 | 0.67 unread messages | +0.02 | 0.67 | 0.66 | 352,500 | 10.83 | 3.73 | - |
21/03/68
|
0.67 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 793,600 | 10.51 | 3.85 | - |
20/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 301,600 | 10.83 | 3.73 | - |
19/03/68
|
0.65 | 0.67 unread messages | +0.02 | 0.67 | 0.65 | 501,400 | 10.83 | 3.73 | - |
18/03/68
|
0.68 | 0.65 unread messages | -0.01 | 0.68 | 0.64 | 1,263,800 | 10.51 | 3.85 | - |
17/03/68
|
0.65 | 0.66 unread messages | +0.02 | 0.71 | 0.64 | 5,497,800 | 10.67 | 3.79 | - |
14/03/68
|
0.62 | 0.64 unread messages | +0.02 | 0.67 | 0.62 | 1,904,500 | 10.35 | 3.91 | - |
13/03/68
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.61 | 717,500 | 10.02 | 4.03 | - |
12/03/68
|
0.62 | 0.63 unread messages | +0.02 | 0.67 | 0.62 | 4,107,600 | 10.18 | 3.97 | - |
11/03/68
|
0.61 | 0.61 unread messages | 0.00 | 0.63 | 0.60 | 910,800 | 9.86 | 4.10 | - |
10/03/68
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 395,300 | 9.86 | 4.10 | - |
07/03/68
|
0.59 | 0.63 unread messages | +0.05 | 0.71 | 0.59 | 6,864,100 | 10.18 | 3.97 | - |
06/03/68
|
0.60 | 0.58 unread messages | 0.00 | 0.60 | 0.58 | 50,500 | 9.38 | 4.31 | - |
05/03/68
|
0.59 | 0.58 unread messages | 0.00 | 0.60 | 0.58 | 141,100 | 9.38 | 4.31 | - |
04/03/68
|
0.60 | 0.58 unread messages | 0.00 | 0.60 | 0.57 | 18,000 | 9.38 | 4.31 | - |
03/03/68
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 17,400 | 9.38 | 4.31 | - |
28/02/68
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.56 | 206,700 | 9.38 | 4.31 | - |
27/02/68
|
0.61 | 0.59 unread messages | 0.00 | 0.61 | 0.59 | 247,500 | 9.54 | 4.24 | - |
26/02/68
|
0.63 | 0.59 unread messages | +0.01 | 0.66 | 0.59 | 1,495,000 | 9.54 | 4.24 | - |
25/02/68
|
0.61 | 0.58 unread messages | +0.02 | 0.61 | 0.57 | 474,700 | 14.53 | 5.17 | - |
24/02/68
|
0.55 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 46,300 | 14.03 | 5.36 | - |
21/02/68
|
0.57 | 0.56 unread messages | 0.00 | 0.59 | 0.56 | 94,300 | 14.03 | 5.36 | - |
20/02/68
|
0.58 | 0.56 unread messages | -0.02 | 0.60 | 0.55 | 310,500 | 14.03 | 5.36 | - |
19/02/68
|
0.60 | 0.58 unread messages | -0.01 | 0.60 | 0.58 | 47,600 | 14.53 | 5.17 | - |
18/02/68
|
0.60 | 0.59 unread messages | 0.00 | 0.60 | 0.57 | 397,800 | 14.78 | 5.08 | - |
17/02/68
|
0.56 | 0.59 unread messages | +0.01 | 0.60 | 0.55 | 126,800 | 14.78 | 5.08 | - |
14/02/68
|
0.60 | 0.58 unread messages | 0.00 | 0.60 | 0.55 | 368,800 | 14.53 | 5.17 | - |
13/02/68
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.58 | 98,200 | 14.53 | 5.17 | - |
11/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.58 | 344,900 | 15.03 | 5.00 | - |
10/02/68
|
0.62 | 0.60 unread messages | -0.02 | 0.63 | 0.59 | 130,200 | 15.03 | 5.00 | - |
07/02/68
|
0.60 | 0.62 unread messages | +0.02 | 0.63 | 0.59 | 430,100 | 15.53 | 4.84 | - |
06/02/68
|
0.68 | 0.60 unread messages | -0.08 | 0.71 | 0.60 | 2,941,800 | 15.03 | 5.00 | - |
05/02/68
|
0.60 | 0.68 unread messages | +0.09 | 0.75 | 0.59 | 8,530,700 | 17.03 | 4.41 | - |
04/02/68
|
0.60 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 137,200 | 14.78 | 5.08 | - |
03/02/68
|
0.56 | 0.59 unread messages | +0.01 | 0.59 | 0.56 | 39,900 | 14.78 | 5.08 | - |
31/01/68
|
0.60 | 0.58 unread messages | -0.04 | 0.61 | 0.58 | 147,600 | 14.53 | 5.17 | - |
30/01/68
|
0.61 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 210,400 | 15.53 | 4.84 | - |
29/01/68
|
0.61 | 0.62 unread messages | -0.02 | 0.62 | 0.60 | 24,100 | 15.53 | 4.84 | - |
28/01/68
|
0.61 | 0.64 unread messages | 0.00 | 0.64 | 0.58 | 122,900 | 16.03 | 4.69 | - |
27/01/68
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.61 | 4,500 | 16.03 | 4.69 | - |
24/01/68
|
0.65 | 0.64 unread messages | +0.01 | 0.65 | 0.61 | 216,600 | 16.03 | 4.69 | - |
23/01/68
|
0.64 | 0.63 unread messages | 0.00 | 0.68 | 0.63 | 178,500 | 15.78 | 4.76 | - |
22/01/68
|
0.59 | 0.63 unread messages | +0.02 | 0.63 | 0.59 | 2,500 | 15.78 | 4.76 | - |
21/01/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 25,900 | 15.28 | 4.92 | - |
20/01/68
|
0.60 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 31,600 | 15.03 | 5.00 | - |
17/01/68
|
0.65 | 0.61 unread messages | -0.02 | 0.65 | 0.59 | 43,100 | 15.28 | 4.92 | - |
16/01/68
|
0.63 | 0.63 unread messages | -0.04 | 0.64 | 0.62 | 185,300 | 15.78 | 4.76 | - |
15/01/68
|
0.63 | 0.67 unread messages | 0.00 | 0.67 | 0.63 | 92,100 | 16.78 | 4.48 | - |
14/01/68
|
0.64 | 0.67 unread messages | +0.01 | 0.67 | 0.59 | 308,000 | 16.78 | 4.48 | - |
13/01/68
|
0.60 | 0.66 unread messages | +0.06 | 0.66 | 0.57 | 320,800 | 16.53 | 4.55 | - |
10/01/68
|
0.59 | 0.60 unread messages | 0.00 | 0.64 | 0.59 | 20,600 | 15.03 | 5.00 | - |
09/01/68
|
0.66 | 0.60 unread messages | -0.08 | 0.68 | 0.60 | 196,200 | 15.03 | 5.00 | - |
08/01/68
|
0.69 | 0.68 unread messages | -0.01 | 0.71 | 0.66 | 178,000 | 17.03 | 4.41 | - |
07/01/68
|
0.66 | 0.69 unread messages | 0.00 | 0.69 | 0.65 | 9,500 | 17.28 | 4.35 | - |
06/01/68
|
0.66 | 0.69 unread messages | +0.03 | 0.69 | 0.66 | 11,600 | 17.28 | 4.35 | - |
03/01/68
|
0.64 | 0.66 unread messages | -0.01 | 0.68 | 0.64 | 102,000 | 16.53 | 4.55 | - |
02/01/68
|
0.70 | 0.67 unread messages | -0.05 | 0.70 | 0.65 | 253,300 | 16.78 | 4.48 | - |