ราคาหุ้นย้อนหลัง UP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
23.30 | 23.30 unread messages | -0.50 | 23.30 | 23.30 | 500 | 9.02 | 10.73 | - |
28/05/69
|
23.40 | 23.80 unread messages | +0.20 | 23.80 | 23.20 | 0 | 9.22 | 10.50 | - |
27/05/69
|
23.40 | 23.60 unread messages | 0.00 | 23.60 | 23.30 | 0 | 9.14 | 10.59 | - |
26/05/69
|
23.30 | 23.60 unread messages | -0.30 | 23.60 | 23.20 | 0 | 9.14 | 10.59 | - |
25/05/69
|
23.50 | 23.90 unread messages | +0.30 | 23.90 | 23.50 | 0 | 9.26 | 10.46 | - |
22/05/69
|
23.50 | 23.60 unread messages | +0.30 | 23.60 | 23.10 | 0 | 9.14 | 10.59 | - |
21/05/69
|
23.10 | 23.30 unread messages | -0.20 | 23.30 | 23.10 | 0 | 9.02 | 10.73 | - |
20/05/69
|
23.50 | 23.50 unread messages | +0.10 | 23.50 | 23.50 | 0 | 9.10 | 10.64 | - |
19/05/69
|
23.20 | 23.40 unread messages | +0.30 | 23.50 | 23.20 | 0 | 9.06 | 10.68 | - |
18/05/69
|
23.90 | 23.10 unread messages | +0.20 | 24.90 | 22.90 | 0 | 8.95 | 10.82 | - |
15/05/69
|
23.00 | 22.90 unread messages | -0.10 | 23.10 | 22.90 | 0 | 8.87 | 10.92 | - |
14/05/69
|
22.80 | 23.00 unread messages | +0.30 | 23.10 | 22.80 | 8,800 | 8.91 | 10.87 | - |
13/05/69
|
22.40 | 22.70 unread messages | +0.10 | 22.80 | 22.40 | 3,000 | 9.00 | 11.01 | - |
12/05/69
|
22.50 | 22.60 unread messages | +0.30 | 22.70 | 22.40 | 6,100 | 8.96 | 11.06 | - |
11/05/69
|
22.50 | 22.30 unread messages | -0.30 | 22.50 | 22.30 | 5,300 | 8.84 | 11.21 | - |
08/05/69
|
22.40 | 22.60 unread messages | +0.20 | 22.60 | 22.40 | 14,200 | 8.96 | 11.06 | - |
07/05/69
|
22.30 | 22.40 unread messages | +0.20 | 22.40 | 22.20 | 6,200 | 8.88 | 11.16 | - |
06/05/69
|
22.40 | 22.20 unread messages | -0.20 | 22.40 | 22.20 | 5,100 | 8.80 | 11.26 | - |
05/05/69
|
22.40 | 22.40 unread messages | 0.00 | 22.40 | 22.40 | 3,600 | 8.88 | 11.16 | - |
30/04/69
|
22.40 | 22.40 unread messages | 0.00 | 22.40 | 22.40 | 300 | 8.88 | 11.16 | - |
29/04/69
|
22.40 | 22.40 unread messages | 0.00 | 22.40 | 22.40 | 800 | 8.88 | 11.16 | - |
28/04/69
|
22.20 | 22.40 unread messages | +0.30 | 22.40 | 22.20 | 1,800 | 8.88 | 11.16 | - |
27/04/69
|
22.10 | 22.10 unread messages | -0.10 | 22.20 | 22.10 | 2,300 | 8.76 | 11.31 | - |
24/04/69
|
22.30 | 22.20 unread messages | +0.10 | 22.30 | 22.10 | 11,400 | 8.80 | 11.26 | - |
23/04/69
|
22.20 | 22.10 unread messages | -0.50 | 22.50 | 22.10 | 9,000 | 8.76 | 11.31 | - |
22/04/69
|
22.30 | 22.60 unread messages | +0.20 | 22.60 | 22.30 | 15,600 | 8.96 | 11.06 | - |
21/04/69
|
22.10 | 22.40 unread messages | -0.10 | 22.40 | 22.10 | 1,500 | 8.88 | 11.16 | - |
20/04/69
|
22.10 | 22.50 unread messages | +0.10 | 22.50 | 22.10 | 1,700 | 8.92 | 11.11 | - |
17/04/69
|
22.40 | 22.40 unread messages | -0.10 | 22.40 | 22.40 | 1,800 | 8.88 | 11.16 | - |
10/04/69
|
22.50 | 22.50 unread messages | +0.20 | 22.50 | 22.50 | 100 | 8.92 | 11.11 | - |
09/04/69
|
22.30 | 22.30 unread messages | -0.10 | 22.40 | 22.10 | 10,800 | 8.84 | 11.21 | - |
08/04/69
|
22.60 | 22.40 unread messages | -0.20 | 22.60 | 22.40 | 3,100 | 8.88 | 11.16 | - |
07/04/69
|
22.80 | 22.60 unread messages | -0.10 | 22.80 | 22.50 | 8,600 | 8.96 | 11.06 | - |
03/04/69
|
22.60 | 22.70 unread messages | -0.20 | 22.70 | 22.60 | 7,800 | 9.00 | 11.01 | - |
02/04/69
|
22.90 | 22.90 unread messages | +0.10 | 23.00 | 22.60 | 6,400 | 9.08 | 10.92 | - |
01/04/69
|
22.80 | 22.80 unread messages | -0.20 | 23.00 | 22.80 | 7,700 | 9.04 | 10.96 | - |
31/03/69
|
22.70 | 23.00 unread messages | +0.30 | 23.20 | 22.70 | 19,700 | 9.12 | 10.87 | - |
30/03/69
|
23.00 | 22.70 unread messages | -4.55 | 23.80 | 22.70 | 96,400 | 9.00 | 11.01 | - |
27/03/69
|
26.50 | 27.25 unread messages | +0.75 | 27.25 | 26.25 | 152,000 | 10.80 | 9.17 | - |
26/03/69
|
26.75 | 26.50 unread messages | -0.50 | 26.75 | 26.25 | 78,800 | 10.51 | 9.43 | - |
25/03/69
|
26.75 | 27.00 unread messages | 0.00 | 27.00 | 26.50 | 81,600 | 10.70 | 9.26 | - |
24/03/69
|
26.75 | 27.00 unread messages | +0.50 | 27.25 | 26.50 | 76,100 | 10.70 | 9.26 | - |
23/03/69
|
27.00 | 26.50 unread messages | -0.50 | 27.00 | 26.50 | 27,300 | 10.51 | 9.43 | - |
20/03/69
|
26.75 | 27.00 unread messages | +0.75 | 27.25 | 26.75 | 63,000 | 10.70 | 9.26 | - |
19/03/69
|
27.25 | 26.25 unread messages | +2.95 | 27.25 | 25.75 | 90,200 | 10.41 | 9.52 | - |
18/03/69
|
23.50 | 23.30 unread messages | +0.40 | 23.90 | 23.30 | 2,900 | 9.24 | 8.50 | - |
17/03/69
|
22.90 | 22.90 unread messages | 0.00 | 22.90 | 22.90 | 300 | 9.08 | 8.65 | - |
16/03/69
|
22.90 | 22.90 unread messages | +0.10 | 22.90 | 22.90 | 100 | 9.04 | 8.68 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.04 | 8.68 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.04 | 8.68 | - |
11/03/69
|
22.80 | 22.80 unread messages | +0.40 | 23.50 | 22.50 | 14,800 | 9.04 | 8.68 | - |
10/03/69
|
21.90 | 22.40 unread messages | +0.20 | 22.40 | 21.90 | 5,700 | 8.88 | 8.84 | - |
09/03/69
|
22.20 | 22.20 unread messages | 0.00 | 22.20 | 22.20 | 500 | 8.80 | 8.92 | - |
06/03/69
|
22.20 | 22.20 unread messages | 0.00 | 22.20 | 22.20 | 1,100 | 8.80 | 8.92 | - |
05/03/69
|
22.00 | 22.20 unread messages | +0.20 | 26.00 | 21.90 | 30,000 | 8.80 | 8.92 | - |
04/03/69
|
22.00 | 22.00 unread messages | 0.00 | 22.00 | 22.00 | 2,200 | 8.72 | 9.00 | - |
02/03/69
|
22.10 | 22.00 unread messages | -1.20 | 22.10 | 22.00 | 1,000 | 8.72 | 9.00 | - |
27/02/69
|
23.20 | 23.20 unread messages | 0.00 | 23.20 | 23.20 | 500 | 9.20 | 8.53 | - |
26/02/69
|
22.40 | 23.20 unread messages | +0.30 | 23.20 | 22.30 | 2,900 | 9.20 | 8.53 | - |
25/02/69
|
22.80 | 22.90 unread messages | +0.30 | 22.90 | 22.80 | 1,000 | 9.08 | 8.65 | - |
24/02/69
|
22.60 | 22.60 unread messages | 0.00 | 22.60 | 22.60 | 600 | 8.96 | 8.76 | - |
23/02/69
|
23.90 | 22.60 unread messages | +0.30 | 23.90 | 22.60 | 1,800 | 8.96 | 8.76 | - |
20/02/69
|
21.90 | 22.30 unread messages | +0.80 | 23.90 | 21.90 | 5,700 | 8.84 | 8.88 | - |
19/02/69
|
21.60 | 21.50 unread messages | -0.40 | 21.60 | 21.50 | 4,100 | 9.04 | 9.21 | - |
18/02/69
|
21.60 | 21.90 unread messages | +0.30 | 21.90 | 21.50 | 3,300 | 9.20 | 9.04 | - |
17/02/69
|
21.10 | 21.60 unread messages | +0.20 | 21.60 | 21.00 | 5,800 | 9.08 | 9.17 | - |
16/02/69
|
21.30 | 21.40 unread messages | 0.00 | 21.40 | 21.00 | 3,800 | 8.99 | 9.25 | - |
13/02/69
|
21.00 | 21.40 unread messages | +0.10 | 21.40 | 21.00 | 4,100 | 8.99 | 9.25 | - |
12/02/69
|
21.20 | 21.30 unread messages | +0.30 | 21.30 | 20.90 | 3,200 | 8.95 | 9.30 | - |
11/02/69
|
20.80 | 21.00 unread messages | 0.00 | 21.30 | 20.70 | 3,600 | 8.83 | 9.43 | - |
10/02/69
|
21.00 | 21.00 unread messages | +0.30 | 21.40 | 21.00 | 7,200 | 8.83 | 9.43 | - |
09/02/69
|
21.00 | 20.70 unread messages | +0.10 | 21.00 | 20.70 | 2,500 | 8.70 | 9.57 | - |
06/02/69
|
20.80 | 20.60 unread messages | -0.10 | 20.80 | 20.60 | 4,700 | 8.66 | 9.61 | - |
05/02/69
|
20.90 | 20.70 unread messages | -0.40 | 21.10 | 20.60 | 4,300 | 8.70 | 9.57 | - |
04/02/69
|
21.00 | 21.10 unread messages | +0.30 | 21.10 | 21.00 | 1,100 | 8.87 | 9.38 | - |
03/02/69
|
20.60 | 20.80 unread messages | -0.20 | 20.80 | 20.20 | 27,400 | 8.74 | 9.52 | - |
02/02/69
|
21.10 | 21.00 unread messages | -0.30 | 21.10 | 21.00 | 2,400 | 8.83 | 9.43 | - |
30/01/69
|
21.30 | 21.30 unread messages | +0.10 | 21.30 | 20.00 | 8,800 | 8.95 | 9.30 | - |
29/01/69
|
21.20 | 21.20 unread messages | -0.30 | 21.20 | 21.20 | 500 | 8.91 | 9.34 | - |
28/01/69
|
21.10 | 21.50 unread messages | 0.00 | 21.50 | 21.10 | 3,300 | 9.04 | 9.21 | - |
27/01/69
|
21.30 | 21.50 unread messages | +0.20 | 21.50 | 21.20 | 5,400 | 9.04 | 9.21 | - |
26/01/69
|
21.20 | 21.30 unread messages | 0.00 | 21.30 | 21.10 | 5,100 | 8.95 | 9.30 | - |
23/01/69
|
21.30 | 21.30 unread messages | 0.00 | 21.30 | 21.30 | 400 | 8.95 | 9.30 | - |
22/01/69
|
21.30 | 21.30 unread messages | 0.00 | 24.90 | 21.20 | 10,300 | 8.95 | 9.30 | - |
21/01/69
|
21.30 | 21.30 unread messages | 0.00 | 21.30 | 21.30 | 2,000 | 8.95 | 9.30 | - |
20/01/69
|
21.30 | 21.30 unread messages | +0.20 | 21.30 | 21.10 | 4,200 | 8.95 | 9.30 | - |
19/01/69
|
21.00 | 21.10 unread messages | +0.10 | 21.20 | 21.00 | 3,900 | 8.87 | 9.38 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.83 | 9.43 | - |
15/01/69
|
21.00 | 21.00 unread messages | -0.20 | 21.00 | 21.00 | 3,900 | 8.83 | 9.43 | - |
14/01/69
|
21.00 | 21.20 unread messages | -0.10 | 21.30 | 20.90 | 4,500 | 8.91 | 9.34 | - |
13/01/69
|
21.10 | 21.30 unread messages | 0.00 | 21.40 | 21.10 | 1,300 | 8.95 | 9.30 | - |
12/01/69
|
21.40 | 21.30 unread messages | -0.10 | 21.50 | 21.20 | 2,600 | 8.95 | 9.30 | - |
09/01/69
|
21.30 | 21.40 unread messages | +0.20 | 21.40 | 21.30 | 4,200 | 8.99 | 9.25 | - |
08/01/69
|
21.20 | 21.20 unread messages | +0.20 | 21.20 | 21.00 | 1,400 | 8.91 | 9.34 | - |
07/01/69
|
21.00 | 21.00 unread messages | -0.30 | 21.00 | 21.00 | 1,200 | 8.83 | 9.43 | - |
06/01/69
|
21.30 | 21.30 unread messages | +0.20 | 21.30 | 21.30 | 700 | 8.95 | 9.30 | - |
05/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.87 | 9.38 | - |