ราคาหุ้นย้อนหลัง UOBKH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
5.20 | 5.40 unread messages | 0.00 | 5.40 | 5.20 | 154,000 | -100.00 | 0.00 | - |
08/04/68
|
5.55 | 5.40 unread messages | -0.10 | 5.55 | 5.30 | 259,400 | -100.00 | 0.00 | - |
04/04/68
|
5.40 | 5.50 unread messages | +0.10 | 5.50 | 5.40 | 224,100 | -100.00 | 0.00 | - |
03/04/68
|
5.35 | 5.40 unread messages | -0.10 | 5.50 | 5.35 | 17,300 | -100.00 | 0.00 | - |
02/04/68
|
5.40 | 5.50 unread messages | +0.10 | 5.50 | 5.35 | 1,200 | -100.00 | 0.00 | - |
01/04/68
|
5.45 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 161,500 | -100.00 | 0.00 | - |
31/03/68
|
5.35 | 5.35 unread messages | -0.15 | 5.45 | 5.35 | 103,500 | -100.00 | 0.00 | - |
28/03/68
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.50 | 5,100 | -100.00 | 0.00 | - |
27/03/68
|
5.20 | 5.50 unread messages | +0.20 | 5.50 | 5.20 | 121,200 | -100.00 | 0.00 | - |
26/03/68
|
5.25 | 5.30 unread messages | +0.20 | 5.30 | 5.25 | 100,500 | -100.00 | 0.00 | - |
25/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
24/03/68
|
5.00 | 5.10 unread messages | -0.10 | 5.15 | 5.00 | 51,600 | -100.00 | 0.00 | - |
21/03/68
|
5.00 | 5.20 unread messages | +0.10 | 5.20 | 5.00 | 59,000 | -100.00 | 0.00 | - |
20/03/68
|
4.98 | 5.10 unread messages | +0.05 | 5.10 | 4.86 | 75,200 | -100.00 | 0.00 | - |
19/03/68
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 4.98 | 6,200 | -100.00 | 0.00 | - |
18/03/68
|
4.98 | 5.10 unread messages | +0.05 | 5.10 | 4.90 | 68,200 | -100.00 | 0.00 | - |
17/03/68
|
4.96 | 5.05 unread messages | +0.07 | 5.05 | 4.96 | 7,000 | -100.00 | 0.00 | - |
14/03/68
|
4.96 | 4.98 unread messages | +0.02 | 4.98 | 4.96 | 21,000 | -100.00 | 0.00 | - |
13/03/68
|
4.94 | 4.96 unread messages | -0.04 | 5.20 | 4.94 | 30,700 | -100.00 | 0.00 | - |
12/03/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 5.00 | 93,000 | -100.00 | 0.00 | - |
11/03/68
|
4.60 | 5.00 unread messages | +0.58 | 5.00 | 4.60 | 24,500 | -100.00 | 0.00 | - |
10/03/68
|
4.92 | 4.42 unread messages | -0.50 | 4.92 | 4.42 | 99,300 | -100.00 | 0.00 | - |
07/03/68
|
4.92 | 4.92 unread messages | -0.06 | 4.92 | 4.92 | 10,000 | -100.00 | 0.00 | - |
06/03/68
|
4.98 | 4.98 unread messages | +0.16 | 4.98 | 4.98 | 36,100 | -100.00 | 0.00 | - |
05/03/68
|
4.90 | 4.82 unread messages | +0.02 | 4.90 | 4.82 | 16,000 | -100.00 | 0.00 | - |
04/03/68
|
4.52 | 4.80 unread messages | +0.10 | 4.80 | 4.52 | 27,100 | -100.00 | 0.00 | - |
03/03/68
|
4.58 | 4.70 unread messages | +0.12 | 4.70 | 4.52 | 20,600 | -100.00 | 0.00 | - |
28/02/68
|
4.50 | 4.58 unread messages | +0.08 | 4.58 | 4.50 | 18,700 | -100.00 | 0.00 | - |
27/02/68
|
4.30 | 4.50 unread messages | +0.48 | 4.50 | 4.30 | 5,000 | -100.00 | 0.00 | - |
26/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
25/02/68
|
4.00 | 4.02 unread messages | -0.16 | 4.02 | 4.00 | 1,100 | -100.00 | 0.00 | - |
24/02/68
|
4.18 | 4.18 unread messages | -0.22 | 4.18 | 4.18 | 200 | -100.00 | 0.00 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.48 | 0.91 | - |
20/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.48 | 0.91 | - |
19/02/68
|
4.38 | 4.40 unread messages | +0.28 | 4.40 | 4.38 | 2,100 | 35.48 | 0.91 | - |
18/02/68
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.12 | 200 | 33.22 | 0.97 | - |
17/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 33.22 | 0.97 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 33.22 | 0.97 | - |
13/02/68
|
4.10 | 4.12 unread messages | -0.12 | 4.20 | 4.10 | 6,700 | 33.22 | 0.97 | - |
11/02/68
|
4.08 | 4.24 unread messages | -0.06 | 4.30 | 4.08 | 10,300 | 34.19 | 0.94 | - |
10/02/68
|
3.82 | 4.30 unread messages | -0.50 | 4.78 | 3.82 | 54,600 | 34.67 | 0.93 | - |
07/02/68
|
4.70 | 4.80 unread messages | 0.00 | 4.80 | 4.70 | 5,800 | 38.70 | 0.83 | - |
06/02/68
|
4.82 | 4.80 unread messages | -0.20 | 4.90 | 4.80 | 22,500 | 38.70 | 0.83 | - |
05/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 40.32 | 0.80 | - |
04/02/68
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 3,000 | 40.32 | 0.80 | - |
03/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.05 | 300 | 40.72 | 0.79 | - |
31/01/68
|
5.05 | 5.05 unread messages | -0.15 | 5.05 | 5.05 | 500 | 40.72 | 0.79 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 41.93 | 0.77 | - |
29/01/68
|
5.20 | 5.20 unread messages | -0.05 | 5.20 | 5.20 | 200 | 41.93 | 0.77 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 42.33 | 0.76 | - |
27/01/68
|
5.25 | 5.25 unread messages | +0.15 | 5.25 | 5.25 | 100 | 42.33 | 0.76 | - |
24/01/68
|
5.10 | 5.10 unread messages | -0.20 | 5.10 | 5.10 | 200 | 41.12 | 0.78 | - |
23/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 42.73 | 0.75 | - |
22/01/68
|
5.35 | 5.30 unread messages | -0.05 | 5.35 | 5.30 | 700 | 42.73 | 0.75 | - |
21/01/68
|
5.35 | 5.35 unread messages | +0.05 | 5.35 | 5.35 | 100 | 43.14 | 0.75 | - |
20/01/68
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.30 | 5,000 | 42.73 | 0.75 | - |
17/01/68
|
5.10 | 5.30 unread messages | 0.00 | 5.30 | 5.10 | 41,000 | 42.73 | 0.75 | - |
16/01/68
|
5.10 | 5.30 unread messages | 0.00 | 5.30 | 5.10 | 35,000 | 42.73 | 0.75 | - |
15/01/68
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.10 | 83,200 | 42.73 | 0.75 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 42.33 | 0.76 | - |
13/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 42.33 | 0.76 | - |
10/01/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.10 | 12,300 | 42.33 | 0.76 | - |
09/01/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.25 | 100 | 42.33 | 0.76 | - |
08/01/68
|
5.10 | 5.25 unread messages | +0.20 | 5.25 | 5.10 | 17,100 | 42.33 | 0.76 | - |
07/01/68
|
5.10 | 5.05 unread messages | 0.00 | 5.30 | 5.05 | 13,400 | 40.72 | 0.79 | - |
06/01/68
|
5.05 | 5.05 unread messages | -0.25 | 5.05 | 5.05 | 1,600 | 40.72 | 0.79 | - |
03/01/68
|
5.15 | 5.30 unread messages | 0.00 | 5.30 | 5.15 | 7,000 | 42.73 | 0.75 | - |
02/01/68
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.15 | 9,900 | 42.73 | 0.75 | - |