ราคาหุ้นย้อนหลัง UMI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
0.87 | 0.83 unread messages | -0.04 | 0.87 | 0.82 | 3 | 1.84 | 4.82 | - |
14/05/69
|
0.85 | 0.87 unread messages | +0.01 | 0.90 | 0.85 | 6,998,000 | 1.93 | 4.60 | - |
13/05/69
|
0.91 | 0.86 unread messages | +0.09 | 0.98 | 0.86 | 23,070,100 | 1.91 | 4.65 | - |
12/05/69
|
0.75 | 0.77 unread messages | +0.02 | 0.77 | 0.75 | 388,700 | 7.93 | 5.19 | - |
11/05/69
|
0.72 | 0.75 unread messages | 0.00 | 0.76 | 0.72 | 1,438,500 | 7.73 | 5.33 | - |
08/05/69
|
0.75 | 0.75 unread messages | -0.01 | 0.77 | 0.74 | 999,400 | 7.73 | 5.33 | - |
07/05/69
|
0.74 | 0.76 unread messages | +0.01 | 0.76 | 0.74 | 552,700 | 7.83 | 5.26 | - |
06/05/69
|
0.72 | 0.75 unread messages | +0.03 | 0.76 | 0.72 | 873,900 | 7.73 | 5.33 | - |
05/05/69
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 590,100 | 7.42 | 5.56 | - |
30/04/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 157,300 | 7.42 | 5.56 | - |
29/04/69
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 778,400 | 7.32 | 5.63 | - |
28/04/69
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 204,100 | 7.21 | 5.71 | - |
27/04/69
|
0.69 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 193,400 | 7.11 | 5.80 | - |
24/04/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 312,500 | 7.21 | 5.71 | - |
23/04/69
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.69 | 142,800 | 7.11 | 5.80 | - |
22/04/69
|
0.70 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 411,200 | 7.11 | 5.80 | - |
21/04/69
|
0.68 | 0.70 unread messages | +0.02 | 0.72 | 0.67 | 2,716,700 | 7.21 | 5.71 | - |
20/04/69
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.68 | 407,300 | 7.01 | 5.88 | - |
17/04/69
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 367,300 | 7.11 | 5.80 | - |
10/04/69
|
0.69 | 0.67 unread messages | -0.02 | 0.69 | 0.66 | 2,378,200 | 6.90 | 5.97 | - |
09/04/69
|
0.70 | 0.69 unread messages | -0.02 | 0.71 | 0.68 | 380,900 | 7.11 | 5.80 | - |
08/04/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 200,900 | 7.32 | 5.63 | - |
07/04/69
|
0.69 | 0.71 unread messages | +0.03 | 0.71 | 0.68 | 348,600 | 7.32 | 5.63 | - |
03/04/69
|
0.69 | 0.68 unread messages | -0.02 | 0.69 | 0.66 | 231,800 | 7.01 | 5.88 | - |
02/04/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 176,000 | 7.21 | 5.71 | - |
01/04/69
|
0.70 | 0.69 unread messages | 0.00 | 0.71 | 0.69 | 110,700 | 7.11 | 5.80 | - |
31/03/69
|
0.70 | 0.69 unread messages | 0.00 | 0.71 | 0.68 | 369,000 | 7.11 | 5.80 | - |
30/03/69
|
0.69 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 23,700 | 7.11 | 5.80 | - |
27/03/69
|
0.68 | 0.70 unread messages | +0.01 | 0.72 | 0.68 | 612,600 | 7.21 | 5.71 | - |
26/03/69
|
0.68 | 0.69 unread messages | +0.01 | 0.70 | 0.68 | 109,200 | 7.11 | 5.80 | - |
25/03/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 59,500 | 7.01 | 5.88 | - |
24/03/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.67 | 71,400 | 7.01 | 5.88 | - |
23/03/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.67 | 125,100 | 7.01 | 5.88 | - |
20/03/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 95,500 | 7.01 | 5.88 | - |
19/03/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 180,600 | 7.01 | 5.88 | - |
18/03/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 126,300 | 7.01 | 5.88 | - |
17/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 5,600 | 7.21 | 5.71 | - |
16/03/69
|
0.68 | 0.70 unread messages | 0.00 | 0.70 | 0.67 | 857,500 | 7.21 | 5.71 | - |
13/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 45,700 | 7.21 | 5.71 | - |
12/03/69
|
0.68 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 98,900 | 7.21 | 5.71 | - |
11/03/69
|
0.70 | 0.68 unread messages | -0.01 | 0.70 | 0.68 | 258,900 | 7.01 | 5.88 | - |
10/03/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 175,200 | 7.11 | 5.80 | - |
09/03/69
|
0.71 | 0.69 unread messages | -0.03 | 0.71 | 0.67 | 269,600 | 7.11 | 5.80 | - |
06/03/69
|
0.69 | 0.72 unread messages | +0.02 | 0.72 | 0.69 | 198,100 | 7.42 | 5.56 | - |
05/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.68 | 346,000 | 7.21 | 5.71 | - |
04/03/69
|
0.68 | 0.70 unread messages | +0.01 | 0.70 | 0.66 | 448,700 | 7.21 | 5.71 | - |
02/03/69
|
0.74 | 0.69 unread messages | -0.07 | 0.75 | 0.69 | 445,300 | 7.11 | 5.80 | - |
27/02/69
|
0.79 | 0.76 unread messages | -0.02 | 0.80 | 0.76 | 172,300 | 7.83 | 5.26 | - |
26/02/69
|
0.77 | 0.78 unread messages | +0.01 | 0.78 | 0.77 | 300,100 | 8.04 | 5.13 | - |
25/02/69
|
0.82 | 0.77 unread messages | -0.01 | 0.83 | 0.77 | 2,621,300 | 7.93 | 5.19 | - |
24/02/69
|
0.75 | 0.78 unread messages | +0.03 | 0.79 | 0.75 | 886,300 | 7.57 | 3.21 | - |
23/02/69
|
0.77 | 0.75 unread messages | -0.02 | 0.77 | 0.75 | 635,800 | 7.28 | 3.33 | - |
20/02/69
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.75 | 450,700 | 7.47 | 3.25 | - |
19/02/69
|
0.76 | 0.77 unread messages | +0.02 | 0.79 | 0.76 | 1,193,000 | 7.47 | 3.25 | - |
18/02/69
|
0.76 | 0.75 unread messages | -0.01 | 0.77 | 0.75 | 282,500 | 7.28 | 3.33 | - |
17/02/69
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.75 | 591,600 | 7.38 | 3.29 | - |
16/02/69
|
0.76 | 0.75 unread messages | -0.01 | 0.77 | 0.73 | 146,000 | 7.28 | 3.33 | - |
13/02/69
|
0.76 | 0.76 unread messages | +0.01 | 0.76 | 0.74 | 420,100 | 7.38 | 3.29 | - |
12/02/69
|
0.74 | 0.75 unread messages | +0.03 | 0.75 | 0.74 | 767,200 | 7.28 | 3.33 | - |
11/02/69
|
0.72 | 0.72 unread messages | 0.00 | 0.74 | 0.72 | 210,100 | 6.99 | 3.47 | - |
10/02/69
|
0.73 | 0.72 unread messages | +0.01 | 0.73 | 0.72 | 181,000 | 6.99 | 3.47 | - |
09/02/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 60,400 | 6.89 | 3.52 | - |
06/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.71 | 19,500 | 6.89 | 3.52 | - |
05/02/69
|
0.72 | 0.72 unread messages | +0.01 | 0.73 | 0.71 | 116,500 | 6.99 | 3.47 | - |
04/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 264,800 | 6.89 | 3.52 | - |
03/02/69
|
0.74 | 0.72 unread messages | +0.01 | 0.74 | 0.71 | 373,300 | 6.99 | 3.47 | - |
02/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 976,400 | 6.89 | 3.52 | - |
30/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.74 | 0.71 | 948,400 | 6.99 | 3.47 | - |
29/01/69
|
0.72 | 0.71 unread messages | -0.01 | 0.75 | 0.71 | 1,462,200 | 6.89 | 3.52 | - |
28/01/69
|
0.68 | 0.72 unread messages | +0.05 | 0.73 | 0.67 | 3,106,200 | 6.99 | 3.47 | - |
27/01/69
|
0.65 | 0.67 unread messages | +0.02 | 0.68 | 0.65 | 517,500 | 6.50 | 3.73 | - |
26/01/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 307,300 | 6.31 | 3.85 | - |
23/01/69
|
0.67 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 208,700 | 6.31 | 3.85 | - |
22/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 414,200 | 6.50 | 3.73 | - |
21/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 280,000 | 6.50 | 3.73 | - |
20/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.64 | 173,900 | 6.50 | 3.73 | - |
19/01/69
|
0.66 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 59,500 | 6.50 | 3.73 | - |
16/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 10,500 | 6.50 | 3.73 | - |
15/01/69
|
0.66 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 42,300 | 6.50 | 3.73 | - |
14/01/69
|
0.67 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 3,900 | 6.50 | 3.73 | - |
13/01/69
|
0.64 | 0.66 unread messages | +0.02 | 0.67 | 0.64 | 361,600 | 6.41 | 3.79 | - |
12/01/69
|
0.67 | 0.64 unread messages | -0.02 | 0.67 | 0.64 | 73,500 | 6.21 | 3.91 | - |
09/01/69
|
0.65 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 69,400 | 6.41 | 3.79 | - |
08/01/69
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.65 | 236,500 | 6.41 | 3.79 | - |
07/01/69
|
0.66 | 0.68 unread messages | +0.02 | 0.68 | 0.65 | 53,500 | 6.60 | 3.68 | - |
06/01/69
|
0.69 | 0.66 unread messages | -0.02 | 0.69 | 0.66 | 134,200 | 6.41 | 3.79 | - |
05/01/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.66 | 55,800 | 6.60 | 3.68 | - |