ราคาหุ้นย้อนหลัง UPOIC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.80 | 6.80 unread messages | +0.05 | 6.85 | 6.80 | 7,400 | 10.07 | 5.00 | - |
29/04/69
|
6.70 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 3,500 | 9.99 | 5.04 | - |
28/04/69
|
6.70 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 8,500 | 9.99 | 5.04 | - |
27/04/69
|
6.70 | 6.75 unread messages | -0.10 | 6.80 | 6.70 | 23,700 | 9.99 | 5.04 | - |
24/04/69
|
6.95 | 6.85 unread messages | -0.10 | 6.95 | 6.85 | 3,700 | 10.14 | 4.96 | - |
23/04/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.80 | 8,400 | 10.29 | 4.89 | - |
22/04/69
|
6.90 | 6.95 unread messages | +0.15 | 6.95 | 6.85 | 24,300 | 10.29 | 4.89 | - |
21/04/69
|
6.60 | 6.80 unread messages | -0.05 | 6.85 | 6.60 | 3,100 | 10.07 | 5.00 | - |
20/04/69
|
6.90 | 6.85 unread messages | -0.10 | 6.90 | 6.85 | 2,700 | 10.14 | 4.96 | - |
17/04/69
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.95 | 10,700 | 10.29 | 4.89 | - |
10/04/69
|
7.10 | 7.10 unread messages | +0.05 | 7.30 | 7.05 | 10,100 | 10.51 | 4.79 | - |
09/04/69
|
7.00 | 7.05 unread messages | -0.05 | 7.05 | 6.95 | 23,800 | 10.44 | 4.82 | - |
08/04/69
|
7.05 | 7.10 unread messages | 0.00 | 7.10 | 7.00 | 21,600 | 10.51 | 4.79 | - |
07/04/69
|
7.15 | 7.10 unread messages | -0.05 | 7.20 | 7.10 | 18,900 | 10.51 | 4.79 | - |
03/04/69
|
7.35 | 7.15 unread messages | -0.10 | 7.35 | 7.10 | 22,500 | 10.58 | 4.76 | - |
02/04/69
|
7.10 | 7.25 unread messages | +0.20 | 7.25 | 7.10 | 24,600 | 10.73 | 4.69 | - |
01/04/69
|
7.25 | 7.05 unread messages | -0.10 | 7.25 | 6.95 | 20,400 | 10.44 | 4.82 | - |
31/03/69
|
7.35 | 7.15 unread messages | +0.10 | 7.35 | 7.10 | 21,200 | 10.58 | 4.76 | - |
30/03/69
|
7.05 | 7.05 unread messages | 0.00 | 7.15 | 6.95 | 19,400 | 10.44 | 4.82 | - |
27/03/69
|
7.05 | 7.05 unread messages | 0.00 | 7.20 | 7.05 | 22,400 | 10.44 | 4.82 | - |
26/03/69
|
6.95 | 7.05 unread messages | +0.10 | 7.15 | 6.95 | 100,600 | 10.44 | 4.82 | - |
25/03/69
|
7.15 | 6.95 unread messages | -0.25 | 7.15 | 6.95 | 106,900 | 10.29 | 4.89 | - |
24/03/69
|
7.30 | 7.20 unread messages | 0.00 | 7.30 | 6.90 | 79,700 | 10.66 | 4.72 | - |
23/03/69
|
7.65 | 7.20 unread messages | -0.40 | 7.65 | 6.90 | 138,800 | 10.66 | 4.72 | - |
20/03/69
|
7.65 | 7.60 unread messages | +0.20 | 7.70 | 7.40 | 138,800 | 11.25 | 4.47 | - |
19/03/69
|
7.20 | 7.40 unread messages | +0.30 | 8.20 | 7.20 | 1,646,200 | 10.95 | 4.59 | - |
18/03/69
|
7.00 | 7.10 unread messages | +0.10 | 7.30 | 7.00 | 178,900 | 10.51 | 4.79 | - |
17/03/69
|
7.15 | 7.00 unread messages | -0.10 | 7.15 | 6.90 | 91,900 | 10.36 | 4.86 | - |
16/03/69
|
6.75 | 7.10 unread messages | +0.35 | 7.20 | 6.75 | 348,900 | 9.99 | 5.04 | - |
13/03/69
|
6.75 | 6.75 unread messages | +0.10 | 6.75 | 6.60 | 54,700 | 9.99 | 5.04 | - |
12/03/69
|
6.70 | 6.65 unread messages | +0.05 | 6.70 | 6.60 | 51,600 | 9.84 | 5.11 | - |
11/03/69
|
6.40 | 6.60 unread messages | +0.20 | 6.60 | 6.40 | 125,600 | 9.77 | 5.15 | - |
10/03/69
|
6.35 | 6.40 unread messages | -0.50 | 6.45 | 6.35 | 170,900 | 9.47 | 5.31 | - |
09/03/69
|
6.80 | 6.90 unread messages | +0.15 | 7.00 | 6.75 | 244,900 | 10.21 | 4.93 | - |
06/03/69
|
6.55 | 6.75 unread messages | +0.20 | 6.80 | 6.55 | 157,400 | 9.99 | 5.04 | - |
05/03/69
|
6.45 | 6.55 unread messages | +0.15 | 6.70 | 6.45 | 5,200 | 9.70 | 5.19 | - |
04/03/69
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.35 | 40,900 | 9.47 | 5.31 | - |
02/03/69
|
6.55 | 6.45 unread messages | -0.15 | 6.55 | 6.45 | 14,600 | 9.55 | 5.27 | - |
27/02/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.45 | 33,900 | 9.77 | 5.15 | - |
26/02/69
|
6.60 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 1,700 | 9.77 | 5.15 | - |
25/02/69
|
6.60 | 6.55 unread messages | -0.10 | 6.60 | 6.55 | 111,200 | 9.70 | 5.19 | - |
24/02/69
|
6.65 | 6.65 unread messages | +0.05 | 6.65 | 6.55 | 10,700 | 9.84 | 5.11 | - |
23/02/69
|
6.70 | 6.60 unread messages | -0.10 | 6.80 | 6.60 | 30,000 | 9.77 | 5.15 | - |
20/02/69
|
6.95 | 6.70 unread messages | -0.15 | 6.95 | 6.65 | 70,900 | 9.92 | 5.07 | - |
19/02/69
|
6.75 | 6.85 unread messages | +0.10 | 6.85 | 6.75 | 4,200 | 12.58 | 4.82 | - |
18/02/69
|
6.65 | 6.75 unread messages | +0.10 | 6.75 | 6.60 | 2,300 | 12.40 | 4.89 | - |
17/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 7,900 | 12.22 | 4.96 | - |
16/02/69
|
6.80 | 6.70 unread messages | -0.10 | 6.80 | 6.70 | 2,000 | 12.31 | 4.93 | - |
13/02/69
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 400 | 12.49 | 4.85 | - |
12/02/69
|
6.75 | 6.85 unread messages | +0.10 | 6.85 | 6.75 | 700 | 12.58 | 4.82 | - |
11/02/69
|
6.60 | 6.75 unread messages | 0.00 | 6.75 | 6.50 | 4,200 | 12.40 | 4.89 | - |
10/02/69
|
6.55 | 6.75 unread messages | +0.20 | 6.75 | 6.55 | 2,000 | 12.40 | 4.89 | - |
09/02/69
|
6.65 | 6.55 unread messages | -0.10 | 6.75 | 6.50 | 5,100 | 12.03 | 5.04 | - |
06/02/69
|
6.45 | 6.65 unread messages | +0.15 | 6.65 | 6.40 | 3,400 | 12.22 | 4.96 | - |
05/02/69
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.50 | 400 | 11.94 | 5.08 | - |
04/02/69
|
6.50 | 6.50 unread messages | +0.05 | 6.50 | 6.45 | 4,600 | 11.94 | 5.08 | - |
03/02/69
|
6.50 | 6.45 unread messages | -0.15 | 6.65 | 6.45 | 2,900 | 11.85 | 5.12 | - |
02/02/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.60 | 1,400 | 12.12 | 5.00 | - |
30/01/69
|
6.75 | 6.60 unread messages | 0.00 | 6.75 | 6.60 | 2,600 | 12.12 | 5.00 | - |
29/01/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.60 | 400 | 12.12 | 5.00 | - |
28/01/69
|
6.60 | 6.60 unread messages | -0.05 | 6.60 | 6.60 | 5,400 | 12.12 | 5.00 | - |
27/01/69
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.65 | 1,300 | 12.22 | 4.96 | - |
26/01/69
|
6.65 | 6.65 unread messages | -0.05 | 6.65 | 6.65 | 1,100 | 12.22 | 4.96 | - |
23/01/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.65 | 20,700 | 12.31 | 4.93 | - |
22/01/69
|
6.70 | 6.75 unread messages | 0.00 | 6.90 | 6.70 | 27,600 | 12.40 | 4.89 | - |
21/01/69
|
6.85 | 6.75 unread messages | -0.15 | 6.85 | 6.70 | 7,900 | 12.40 | 4.89 | - |
20/01/69
|
6.70 | 6.90 unread messages | +0.30 | 7.10 | 6.70 | 405,800 | 12.67 | 4.78 | - |
19/01/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.60 | 158,100 | 12.12 | 5.00 | - |
16/01/69
|
6.60 | 6.60 unread messages | -0.10 | 6.60 | 6.60 | 1,000 | 12.12 | 5.00 | - |
15/01/69
|
6.70 | 6.70 unread messages | -0.05 | 6.70 | 6.60 | 500 | 12.31 | 4.93 | - |
14/01/69
|
6.75 | 6.75 unread messages | +0.10 | 6.75 | 6.75 | 100 | 12.40 | 4.89 | - |
13/01/69
|
6.75 | 6.65 unread messages | -0.10 | 6.75 | 6.50 | 800 | 12.22 | 4.96 | - |
12/01/69
|
6.85 | 6.75 unread messages | -0.10 | 6.85 | 6.65 | 11,400 | 12.40 | 4.89 | - |
09/01/69
|
6.65 | 6.85 unread messages | +0.25 | 7.10 | 6.65 | 7,200 | 12.58 | 4.82 | - |
08/01/69
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 20,500 | 12.12 | 5.00 | - |
07/01/69
|
6.60 | 6.60 unread messages | +0.10 | 6.60 | 6.60 | 9,500 | 12.12 | 5.00 | - |
06/01/69
|
6.60 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 27,900 | 11.94 | 5.08 | - |
05/01/69
|
6.50 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 10,100 | 12.03 | 5.04 | - |