ราคาหุ้นย้อนหลัง UREKA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 2,637,300 | 39.31 | 0.00 | - |
17/03/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 2,366,300 | 39.31 | 0.00 | - |
16/03/69
|
0.27 | 0.29 unread messages | +0.02 | 0.32 | 0.27 | 13,683,300 | 36.60 | 0.00 | - |
13/03/69
|
0.28 | 0.27 unread messages | -0.02 | 0.28 | 0.27 | 3,469,900 | 36.60 | 0.00 | - |
12/03/69
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 5,146,600 | 39.31 | 0.00 | - |
11/03/69
|
0.29 | 0.28 unread messages | 0.00 | 0.30 | 0.28 | 2,088,000 | 37.96 | 0.00 | - |
10/03/69
|
0.28 | 0.28 unread messages | +0.01 | 0.29 | 0.28 | 1,200,500 | 37.96 | 0.00 | - |
09/03/69
|
0.28 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 2,412,300 | 36.60 | 0.00 | - |
06/03/69
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 1,123,100 | 37.96 | 0.00 | - |
05/03/69
|
0.28 | 0.29 unread messages | +0.01 | 0.31 | 0.28 | 1,823,700 | 39.31 | 0.00 | - |
04/03/69
|
0.27 | 0.28 unread messages | -0.03 | 0.29 | 0.25 | 13,782,600 | 37.96 | 0.00 | - |
02/03/69
|
0.34 | 0.31 unread messages | -0.03 | 0.34 | 0.30 | 9,969,900 | 42.02 | 0.00 | - |
27/02/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 2,778,300 | 46.09 | 0.00 | - |
26/02/69
|
0.35 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 2,295,300 | 23.17 | 0.00 | - |
25/02/69
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 2,194,800 | 23.17 | 0.00 | - |
24/02/69
|
0.34 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 6,299,300 | 23.85 | 0.00 | - |
23/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.37 | 0.34 | 4,095,000 | 23.85 | 0.00 | - |
20/02/69
|
0.38 | 0.35 unread messages | -0.02 | 0.38 | 0.35 | 4,610,700 | 23.85 | 0.00 | - |
19/02/69
|
0.37 | 0.37 unread messages | 0.00 | 0.39 | 0.37 | 10,196,700 | 25.22 | 0.00 | - |
18/02/69
|
0.38 | 0.37 unread messages | 0.00 | 0.39 | 0.37 | 6,663,600 | 25.22 | 0.00 | - |
17/02/69
|
0.36 | 0.37 unread messages | +0.02 | 0.38 | 0.35 | 14,825,700 | 25.22 | 0.00 | - |
16/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 3,610,500 | 23.85 | 0.00 | - |
13/02/69
|
0.36 | 0.35 unread messages | -0.01 | 0.37 | 0.34 | 7,039,000 | 23.85 | 0.00 | - |
12/02/69
|
0.37 | 0.36 unread messages | -0.01 | 0.38 | 0.35 | 12,729,700 | 24.54 | 0.00 | - |
11/02/69
|
0.33 | 0.37 unread messages | +0.05 | 0.39 | 0.32 | 28,007,300 | 25.22 | 0.00 | - |
10/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.33 | 0.31 | 3,343,700 | 21.81 | 0.00 | - |
09/02/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 1,225,200 | 21.13 | 0.00 | - |
06/02/69
|
0.32 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 2,814,500 | 21.13 | 0.00 | - |
05/02/69
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.30 | 3,981,300 | 21.13 | 0.00 | - |
04/02/69
|
0.32 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 783,300 | 21.81 | 0.00 | - |
03/02/69
|
0.32 | 0.32 unread messages | +0.01 | 0.33 | 0.32 | 1,372,800 | 21.81 | 0.00 | - |
02/02/69
|
0.32 | 0.31 unread messages | -0.01 | 0.33 | 0.31 | 2,390,400 | 21.13 | 0.00 | - |
30/01/69
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 1,253,600 | 21.81 | 0.00 | - |
29/01/69
|
0.32 | 0.33 unread messages | 0.00 | 0.33 | 0.31 | 1,893,900 | 22.49 | 0.00 | - |
28/01/69
|
0.33 | 0.33 unread messages | 0.00 | 0.33 | 0.32 | 1,689,200 | 22.49 | 0.00 | - |
27/01/69
|
0.33 | 0.33 unread messages | +0.01 | 0.34 | 0.32 | 1,778,600 | 22.49 | 0.00 | - |
26/01/69
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 1,207,600 | 21.81 | 0.00 | - |
23/01/69
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.33 | 6,162,400 | 22.49 | 0.00 | - |
22/01/69
|
0.36 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 1,711,300 | 23.17 | 0.00 | - |
21/01/69
|
0.34 | 0.35 unread messages | +0.01 | 0.36 | 0.34 | 2,767,800 | 23.85 | 0.00 | - |
20/01/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 1,377,200 | 23.17 | 0.00 | - |
19/01/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 1,085,300 | 23.85 | 0.00 | - |
16/01/69
|
0.34 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 2,201,000 | 23.17 | 0.00 | - |
15/01/69
|
0.34 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 424,600 | 23.85 | 0.00 | - |
14/01/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 1,705,100 | 23.85 | 0.00 | - |
13/01/69
|
0.34 | 0.35 unread messages | +0.01 | 0.36 | 0.34 | 678,300 | 23.85 | 0.00 | - |
12/01/69
|
0.37 | 0.34 unread messages | -0.02 | 0.37 | 0.34 | 2,175,100 | 23.17 | 0.00 | - |
09/01/69
|
0.36 | 0.36 unread messages | +0.01 | 0.37 | 0.35 | 3,103,400 | 24.54 | 0.00 | - |
08/01/69
|
0.37 | 0.35 unread messages | -0.02 | 0.37 | 0.35 | 2,769,500 | 23.85 | 0.00 | - |
07/01/69
|
0.38 | 0.37 unread messages | -0.01 | 0.39 | 0.37 | 3,131,200 | 25.22 | 0.00 | - |
06/01/69
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 4,114,800 | 25.90 | 0.00 | - |
05/01/69
|
0.35 | 0.37 unread messages | +0.02 | 0.37 | 0.35 | 3,172,900 | 25.22 | 0.00 | - |