ราคาหุ้นย้อนหลัง URBNPF
ตาราง ราคาหุ้นย้อนหลัง
2.02/0.19
52 Week ต่ำสุด/สูงสุด
8
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
14/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
13/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
09/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
08/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
07/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
06/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
05/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
02/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
01/08/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
31/07/67
|
0.24 | 0.20 unread messages | -0.04 | 0.24 | 0.20 | 6,500 | 0.00 | 0.00 | 0.00 |
30/07/67
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.24 | 4,100 | 0.00 | 0.00 | 0.00 |
26/07/67
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 10,000 | 0.00 | 0.00 | 0.00 |
25/07/67
|
0.26 | 0.23 unread messages | -0.02 | 0.26 | 0.19 | 95,000 | 0.00 | 0.00 | 0.00 |
24/07/67
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.19 | 43,100 | 0.00 | 0.00 | 0.00 |
23/07/67
|
0.24 | 0.25 unread messages | +0.01 | 0.27 | 0.20 | 15,700 | 0.00 | 0.00 | 0.00 |
19/07/67
|
0.27 | 0.24 unread messages | -0.03 | 0.27 | 0.21 | 22,900 | 0.00 | 0.00 | 0.00 |
18/07/67
|
0.27 | 0.27 unread messages | -0.05 | 0.28 | 0.23 | 357,300 | 0.00 | 0.00 | 0.00 |
17/07/67
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.32 | 100 | 0.00 | 0.00 | 0.00 |
16/07/67
|
0.27 | 0.32 unread messages | -0.01 | 0.33 | 0.27 | 8,600 | 0.00 | 0.00 | 0.00 |
15/07/67
|
0.33 | 0.33 unread messages | 0.00 | 0.33 | 0.27 | 7,000 | 0.00 | 0.00 | 0.00 |
12/07/67
|
0.35 | 0.33 unread messages | -0.02 | 0.35 | 0.28 | 37,100 | 0.00 | 0.00 | 0.00 |
11/07/67
|
0.30 | 0.35 unread messages | +0.05 | 0.36 | 0.30 | 7,500 | 0.00 | 0.00 | 0.00 |
10/07/67
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.30 | 300 | 0.00 | 0.00 | 0.00 |
09/07/67
|
0.27 | 0.30 unread messages | 0.00 | 0.30 | 0.26 | 20,300 | 0.00 | 0.00 | 0.00 |
08/07/67
|
0.28 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 400 | 0.00 | 0.00 | 0.00 |
05/07/67
|
0.28 | 0.29 unread messages | +0.01 | 0.30 | 0.25 | 18,700 | 0.00 | 0.00 | 0.00 |
04/07/67
|
0.25 | 0.28 unread messages | -0.02 | 0.28 | 0.25 | 700 | 0.00 | 0.00 | 0.00 |
03/07/67
|
0.27 | 0.30 unread messages | +0.01 | 0.31 | 0.24 | 35,400 | 0.00 | 0.00 | 0.00 |
02/07/67
|
0.27 | 0.29 unread messages | +0.02 | 0.30 | 0.27 | 13,400 | 0.00 | 0.00 | 0.00 |
01/07/67
|
0.32 | 0.27 unread messages | -0.03 | 0.32 | 0.27 | 3,700 | 0.00 | 0.00 | 0.00 |
28/06/67
|
0.26 | 0.30 unread messages | -0.01 | 0.32 | 0.26 | 13,700 | 0.00 | 0.00 | 0.00 |
27/06/67
|
0.27 | 0.31 unread messages | -0.01 | 0.31 | 0.25 | 27,300 | 0.00 | 0.00 | 0.00 |
26/06/67
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.32 | 100 | 0.00 | 0.00 | 0.00 |
25/06/67
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 2,200 | 0.00 | 0.00 | 0.00 |
24/06/67
|
0.30 | 0.33 unread messages | +0.05 | 0.33 | 0.30 | 300 | 0.00 | 0.00 | 0.00 |
21/06/67
|
0.25 | 0.28 unread messages | -0.03 | 0.31 | 0.25 | 1,400 | 0.00 | 0.00 | 0.00 |
20/06/67
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 500 | 0.00 | 0.00 | 0.00 |
19/06/67
|
0.31 | 0.31 unread messages | -0.02 | 0.31 | 0.31 | 800 | 0.00 | 0.00 | 0.00 |
18/06/67
|
0.30 | 0.33 unread messages | +0.01 | 0.33 | 0.30 | 3,400 | 0.00 | 0.00 | 0.00 |
17/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
14/06/67
|
0.26 | 0.32 unread messages | 0.00 | 0.32 | 0.26 | 200 | 0.00 | 0.00 | 0.00 |
13/06/67
|
0.33 | 0.32 unread messages | +0.02 | 0.33 | 0.31 | 1,400 | 0.00 | 0.00 | 0.00 |
12/06/67
|
0.28 | 0.30 unread messages | -0.04 | 0.33 | 0.28 | 3,800 | 0.00 | 0.00 | 0.00 |
11/06/67
|
0.28 | 0.34 unread messages | +0.06 | 0.34 | 0.28 | 9,500 | 0.00 | 0.00 | 0.00 |
10/06/67
|
0.31 | 0.28 unread messages | -0.03 | 0.31 | 0.27 | 37,700 | 0.00 | 0.00 | 0.00 |
07/06/67
|
0.31 | 0.31 unread messages | -0.01 | 0.31 | 0.28 | 9,900 | 0.00 | 0.00 | 0.00 |
06/06/67
|
0.29 | 0.32 unread messages | 0.00 | 0.32 | 0.28 | 4,600 | 0.00 | 0.00 | 0.00 |
06/06/67
|
0.29 | 0.32 unread messages | 0.00 | 0.32 | 0.28 | 4,600 | 0.00 | 0.00 | 0.00 |
06/06/67
|
0.29 | 0.32 unread messages | 0.00 | 0.32 | 0.28 | 4,600 | 0.00 | 0.00 | 0.00 |
05/06/67
|
0.36 | 0.32 unread messages | 0.00 | 0.36 | 0.30 | 2,800 | 0.00 | 0.00 | 0.00 |
04/06/67
|
0.28 | 0.32 unread messages | +0.02 | 0.33 | 0.22 | 47,300 | 0.00 | 0.00 | 0.00 |
31/05/67
|
0.33 | 0.30 unread messages | 0.00 | 0.33 | 0.28 | 24,100 | 0.00 | 0.00 | 0.00 |
30/05/67
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.28 | 14,800 | 0.00 | 0.00 | 0.00 |
29/05/67
|
0.30 | 0.30 unread messages | +0.02 | 0.30 | 0.28 | 120,400 | 0.00 | 0.00 | 0.00 |
28/05/67
|
0.32 | 0.28 unread messages | -0.08 | 0.35 | 0.28 | 106,500 | 0.00 | 0.00 | 0.00 |
27/05/67
|
0.36 | 0.36 unread messages | +0.01 | 0.36 | 0.36 | 100 | 0.00 | 0.00 | 0.00 |
24/05/67
|
0.33 | 0.35 unread messages | 0.00 | 0.36 | 0.33 | 5,900 | 0.00 | 0.00 | 0.00 |
23/05/67
|
0.37 | 0.35 unread messages | +0.01 | 0.37 | 0.33 | 3,400 | 0.00 | 0.00 | 0.00 |
21/05/67
|
0.34 | 0.34 unread messages | +0.01 | 0.34 | 0.34 | 10,400 | 0.00 | 0.00 | 0.00 |
20/05/67
|
0.33 | 0.33 unread messages | 0.00 | 0.33 | 0.32 | 20,800 | 0.00 | 0.00 | 0.00 |
17/05/67
|
0.33 | 0.33 unread messages | -0.05 | 0.38 | 0.30 | 168,600 | 0.00 | 0.00 | 0.00 |
16/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
15/05/67
|
0.36 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 6,800 | 0.00 | 0.00 | 0.00 |
14/05/67
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 97,000 | 0.00 | 0.00 | 0.00 |
13/05/67
|
0.36 | 0.37 unread messages | -0.02 | 0.37 | 0.35 | 20,400 | 0.00 | 0.00 | 0.00 |
10/05/67
|
0.38 | 0.39 unread messages | +0.02 | 0.39 | 0.36 | 34,500 | 0.00 | 0.00 | 0.00 |
09/05/67
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 104,200 | 0.00 | 0.00 | 0.00 |
08/05/67
|
0.36 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 300 | 0.00 | 0.00 | 0.00 |
07/05/67
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 7,700 | 0.00 | 0.00 | 0.00 |
03/05/67
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 16,200 | 0.00 | 0.00 | 0.00 |
02/05/67
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 38,900 | 0.00 | 0.00 | 0.00 |
30/04/67
|
0.35 | 0.38 unread messages | +0.01 | 0.38 | 0.35 | 21,700 | 0.00 | 0.00 | 0.00 |
29/04/67
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.35 | 6,400 | 0.00 | 0.00 | 0.00 |
26/04/67
|
0.38 | 0.37 unread messages | -0.02 | 0.38 | 0.33 | 118,700 | 0.00 | 0.00 | 0.00 |
25/04/67
|
0.38 | 0.39 unread messages | +0.02 | 0.39 | 0.35 | 172,500 | 0.00 | 0.00 | 0.00 |
24/04/67
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 56,100 | 0.00 | 0.00 | 0.00 |
23/04/67
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.37 | 1,500 | 0.00 | 0.00 | 0.00 |
22/04/67
|
0.37 | 0.38 unread messages | 0.00 | 0.38 | 0.35 | 241,600 | 0.00 | 0.00 | 0.00 |
19/04/67
|
0.35 | 0.38 unread messages | +0.01 | 0.38 | 0.34 | 131,900 | 0.00 | 0.00 | 0.00 |
18/04/67
|
0.36 | 0.37 unread messages | 0.00 | 0.37 | 0.34 | 37,800 | 0.00 | 0.00 | 0.00 |
17/04/67
|
0.37 | 0.37 unread messages | +0.01 | 0.38 | 0.36 | 41,300 | 0.00 | 0.00 | 0.00 |
11/04/67
|
0.36 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 33,800 | 0.00 | 0.00 | 0.00 |
10/04/67
|
0.36 | 0.38 unread messages | +0.02 | 0.38 | 0.34 | 49,800 | 0.00 | 0.00 | 0.00 |
09/04/67
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.34 | 62,400 | 0.00 | 0.00 | 0.00 |
05/04/67
|
0.38 | 0.36 unread messages | -0.01 | 0.38 | 0.36 | 80,200 | 0.00 | 0.00 | 0.00 |
04/04/67
|
0.35 | 0.37 unread messages | +0.01 | 0.38 | 0.35 | 44,900 | 0.00 | 0.00 | 0.00 |
02/04/67
|
0.36 | 0.35 unread messages | -0.01 | 0.37 | 0.35 | 124,100 | 0.00 | 0.00 | 0.00 |
01/04/67
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.35 | 228,800 | 0.00 | 0.00 | 0.00 |
29/03/67
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 35,400 | 0.00 | 0.00 | 0.00 |
28/03/67
|
0.36 | 0.38 unread messages | +0.02 | 0.40 | 0.35 | 297,200 | 0.00 | 0.00 | 0.00 |
27/03/67
|
0.42 | 0.36 unread messages | -0.05 | 0.42 | 0.35 | 586,300 | 0.00 | 0.00 | 0.00 |
26/03/67
|
0.50 | 0.41 unread messages | -0.06 | 0.51 | 0.40 | 897,200 | 0.00 | 0.00 | 0.00 |
25/03/67
|
0.34 | 0.47 unread messages | +0.11 | 0.47 | 0.34 | 1,555,400 | 0.00 | 0.00 | 0.00 |
22/03/67
|
0.43 | 0.36 unread messages | -0.06 | 0.43 | 0.32 | 706,400 | 0.00 | 0.00 | 0.00 |
21/03/67
|
0.60 | 0.42 unread messages | -0.18 | 0.60 | 0.42 | 3,057,900 | 0.00 | 0.00 | 0.00 |
20/03/67
|
0.61 | 0.60 unread messages | -0.26 | 0.67 | 0.60 | 1,743,800 | 0.00 | 0.00 | 0.00 |
19/03/67
|
1.20 | 0.86 unread messages | -0.37 | 1.20 | 0.86 | 609,700 | 0.00 | 0.00 | 0.00 |
18/03/67
|
1.30 | 1.23 unread messages | 0.00 | 1.30 | 1.23 | 500 | 0.00 | 0.00 | 0.00 |
15/03/67
|
1.24 | 1.23 unread messages | -0.02 | 1.24 | 1.23 | 1,300 | 0.00 | 0.00 | 0.00 |
14/03/67
|
1.25 | 1.25 unread messages | -0.03 | 1.25 | 1.24 | 1,000 | 0.00 | 0.00 | 0.00 |
13/03/67
|
1.28 | 1.28 unread messages | -0.02 | 1.28 | 1.28 | 3,000 | 0.00 | 0.00 | 0.00 |
12/03/67
|
1.20 | 1.30 unread messages | +0.10 | 1.30 | 1.20 | 1,200 | 0.00 | 0.00 | 0.00 |
11/03/67
|
1.23 | 1.20 unread messages | -0.12 | 1.23 | 1.20 | 4,600 | 0.00 | 0.00 | 0.00 |
08/03/67
|
1.32 | 1.32 unread messages | +0.04 | 1.32 | 1.32 | 400 | 0.00 | 0.00 | 0.00 |
07/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
06/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
05/03/67
|
1.27 | 1.28 unread messages | -0.01 | 1.28 | 1.27 | 1,500 | 0.00 | 0.00 | 0.00 |
04/03/67
|
1.29 | 1.29 unread messages | -0.01 | 1.29 | 1.29 | 900 | 0.00 | 0.00 | 0.00 |
01/03/67
|
1.30 | 1.30 unread messages | -0.03 | 1.30 | 1.24 | 3,300 | 0.00 | 0.00 | 0.00 |
29/02/67
|
1.33 | 1.33 unread messages | -0.01 | 1.33 | 1.33 | 300 | 0.00 | 0.00 | 0.00 |
28/02/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
27/02/67
|
1.34 | 1.34 unread messages | 0.00 | 1.34 | 1.34 | 6,100 | 0.00 | 0.00 | 0.00 |
23/02/67
|
1.40 | 1.34 unread messages | -0.06 | 1.40 | 1.32 | 24,800 | 0.00 | 0.00 | 0.00 |
22/02/67
|
1.54 | 1.40 unread messages | -0.20 | 1.59 | 1.12 | 193,900 | 0.00 | 0.00 | 0.00 |
21/02/67
|
1.60 | 1.60 unread messages | +0.02 | 1.62 | 1.56 | 2,600 | 0.00 | 0.00 | 0.00 |
20/02/67
|
1.59 | 1.58 unread messages | -0.11 | 1.62 | 1.58 | 13,300 | 0.00 | 0.00 | 0.00 |
19/02/67
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.68 | 3,500 | 0.00 | 0.00 | 0.00 |
16/02/67
|
1.63 | 1.69 unread messages | -0.02 | 1.69 | 1.63 | 400 | 0.00 | 0.00 | 0.00 |
15/02/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
14/02/67
|
1.63 | 1.71 unread messages | +0.01 | 1.71 | 1.63 | 1,600 | 0.00 | 0.00 | 0.00 |
13/02/67
|
1.64 | 1.70 unread messages | +0.06 | 1.70 | 1.60 | 21,200 | 0.00 | 0.00 | 0.00 |
12/02/67
|
1.92 | 1.64 unread messages | -0.28 | 1.92 | 1.60 | 2,600 | 0.00 | 0.00 | 0.00 |
09/02/67
|
1.94 | 1.92 unread messages | +0.16 | 1.94 | 1.92 | 12,000 | 0.00 | 0.00 | 0.00 |
08/02/67
|
1.76 | 1.76 unread messages | -0.01 | 1.77 | 1.76 | 3,100 | 0.00 | 0.00 | 0.00 |
07/02/67
|
1.60 | 1.77 unread messages | +0.07 | 1.77 | 1.60 | 1,300 | 0.00 | 0.00 | 0.00 |
06/02/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
05/02/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
02/02/67
|
1.70 | 1.70 unread messages | +0.03 | 1.70 | 1.70 | 100 | 0.00 | 0.00 | 0.00 |
01/02/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
31/01/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |
30/01/67
|
1.54 | 1.67 unread messages | 0.00 | 1.67 | 1.54 | 600 | 0.00 | 0.00 | 0.00 |
29/01/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | 0.00 |