ราคาหุ้นย้อนหลัง UREKA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.82 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 4,148,600 | 23.40 | 0.00 | - |
28/04/68
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 2,709,300 | 23.40 | 0.00 | - |
25/04/68
|
0.78 | 0.81 unread messages | +0.03 | 0.81 | 0.78 | 4,926,100 | 23.12 | 0.00 | - |
24/04/68
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.77 | 3,324,900 | 22.26 | 0.00 | - |
23/04/68
|
0.77 | 0.77 unread messages | +0.01 | 0.80 | 0.76 | 4,746,300 | 21.98 | 0.00 | - |
22/04/68
|
0.75 | 0.76 unread messages | +0.01 | 0.77 | 0.75 | 1,930,200 | 21.69 | 0.00 | - |
21/04/68
|
0.76 | 0.75 unread messages | 0.00 | 0.78 | 0.74 | 2,132,500 | 21.40 | 0.00 | - |
18/04/68
|
0.72 | 0.75 unread messages | +0.03 | 0.79 | 0.71 | 6,124,300 | 21.40 | 0.00 | - |
17/04/68
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 2,178,100 | 20.55 | 0.00 | - |
16/04/68
|
0.73 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 770,700 | 20.55 | 0.00 | - |
11/04/68
|
0.72 | 0.72 unread messages | +0.03 | 0.72 | 0.69 | 718,400 | 20.55 | 0.00 | - |
10/04/68
|
0.67 | 0.69 unread messages | +0.03 | 0.71 | 0.67 | 1,986,800 | 19.69 | 0.00 | - |
09/04/68
|
0.67 | 0.66 unread messages | +0.01 | 0.70 | 0.65 | 1,118,300 | 18.84 | 0.00 | - |
08/04/68
|
0.71 | 0.65 unread messages | -0.08 | 0.73 | 0.65 | 5,044,200 | 18.55 | 0.00 | - |
04/04/68
|
0.76 | 0.73 unread messages | -0.01 | 0.76 | 0.72 | 1,873,600 | 20.83 | 0.00 | - |
03/04/68
|
0.79 | 0.74 unread messages | -0.05 | 0.79 | 0.74 | 1,394,100 | 21.12 | 0.00 | - |
02/04/68
|
0.77 | 0.79 unread messages | +0.02 | 0.79 | 0.75 | 568,500 | 22.55 | 0.00 | - |
01/04/68
|
0.78 | 0.77 unread messages | +0.02 | 0.79 | 0.74 | 1,019,200 | 21.98 | 0.00 | - |
31/03/68
|
0.77 | 0.75 unread messages | -0.04 | 0.79 | 0.73 | 2,937,000 | 21.40 | 0.00 | - |
28/03/68
|
0.81 | 0.79 unread messages | -0.02 | 0.81 | 0.79 | 328,300 | 22.55 | 0.00 | - |
27/03/68
|
0.82 | 0.81 unread messages | 0.00 | 0.82 | 0.80 | 1,150,900 | 23.12 | 0.00 | - |
26/03/68
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 1,154,800 | 23.12 | 0.00 | - |
25/03/68
|
0.80 | 0.82 unread messages | +0.01 | 0.82 | 0.79 | 1,020,700 | 23.40 | 0.00 | - |
24/03/68
|
0.81 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 1,175,600 | 23.12 | 0.00 | - |
21/03/68
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 1,540,100 | 22.83 | 0.00 | - |
20/03/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 1,070,500 | 22.83 | 0.00 | - |
19/03/68
|
0.79 | 0.80 unread messages | +0.01 | 0.81 | 0.78 | 1,912,700 | 22.83 | 0.00 | - |
18/03/68
|
0.83 | 0.79 unread messages | -0.02 | 0.83 | 0.79 | 2,496,900 | 22.55 | 0.00 | - |
17/03/68
|
0.81 | 0.81 unread messages | +0.01 | 0.82 | 0.80 | 2,269,400 | 23.12 | 0.00 | - |
14/03/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 2,846,400 | 22.83 | 0.00 | - |
13/03/68
|
0.81 | 0.80 unread messages | -0.04 | 0.84 | 0.80 | 4,667,400 | 22.83 | 0.00 | - |
12/03/68
|
0.91 | 0.84 unread messages | -0.05 | 0.91 | 0.84 | 6,067,000 | 23.97 | 0.00 | - |
11/03/68
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.87 | 2,887,800 | 25.40 | 0.00 | - |
10/03/68
|
0.92 | 0.89 unread messages | -0.01 | 0.92 | 0.89 | 1,638,200 | 25.40 | 0.00 | - |
07/03/68
|
0.93 | 0.90 unread messages | -0.03 | 0.93 | 0.88 | 10,216,700 | 25.69 | 0.00 | - |
06/03/68
|
0.96 | 0.93 unread messages | -0.02 | 0.96 | 0.93 | 3,990,500 | 26.54 | 0.00 | - |
05/03/68
|
0.96 | 0.95 unread messages | 0.00 | 0.96 | 0.93 | 2,361,600 | 27.11 | 0.00 | - |
04/03/68
|
0.95 | 0.95 unread messages | 0.00 | 0.97 | 0.93 | 1,831,700 | 27.11 | 0.00 | - |
03/03/68
|
0.96 | 0.95 unread messages | -0.02 | 0.97 | 0.93 | 3,927,700 | 27.11 | 0.00 | - |
28/02/68
|
0.94 | 0.97 unread messages | +0.01 | 0.97 | 0.88 | 15,868,500 | 27.68 | 0.00 | - |
27/02/68
|
1.00 | 0.96 unread messages | -0.04 | 1.00 | 0.96 | 3,595,100 | 27.40 | 0.00 | - |
26/02/68
|
1.00 | 1.00 unread messages | +0.03 | 1.01 | 0.97 | 7,801,400 | 36.85 | 0.00 | - |
25/02/68
|
1.00 | 0.97 unread messages | -0.02 | 1.00 | 0.94 | 7,538,800 | 35.74 | 0.00 | - |
24/02/68
|
0.97 | 0.99 unread messages | +0.03 | 1.00 | 0.97 | 11,267,800 | 36.48 | 0.00 | - |
21/02/68
|
0.90 | 0.96 unread messages | +0.06 | 0.96 | 0.90 | 14,995,500 | 35.37 | 0.00 | - |
20/02/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.90 | 1,896,200 | 33.16 | 0.00 | - |
19/02/68
|
0.90 | 0.91 unread messages | +0.02 | 0.91 | 0.89 | 3,008,600 | 33.53 | 0.00 | - |
18/02/68
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 3,864,300 | 32.79 | 0.00 | - |
17/02/68
|
0.92 | 0.90 unread messages | -0.01 | 0.92 | 0.89 | 4,602,100 | 33.16 | 0.00 | - |
14/02/68
|
0.88 | 0.91 unread messages | +0.03 | 0.91 | 0.87 | 4,736,100 | 33.53 | 0.00 | - |
13/02/68
|
0.86 | 0.88 unread messages | +0.02 | 0.89 | 0.86 | 1,600,800 | 32.43 | 0.00 | - |
11/02/68
|
0.83 | 0.86 unread messages | +0.02 | 0.87 | 0.83 | 1,697,100 | 31.69 | 0.00 | - |
10/02/68
|
0.83 | 0.84 unread messages | +0.02 | 0.85 | 0.80 | 2,636,200 | 30.95 | 0.00 | - |
07/02/68
|
0.81 | 0.82 unread messages | +0.01 | 0.82 | 0.71 | 30,010,800 | 30.22 | 0.00 | - |
06/02/68
|
0.84 | 0.81 unread messages | -0.02 | 0.84 | 0.81 | 6,125,900 | 29.85 | 0.00 | - |
05/02/68
|
0.86 | 0.83 unread messages | -0.02 | 0.86 | 0.82 | 5,498,400 | 30.58 | 0.00 | - |
04/02/68
|
0.83 | 0.85 unread messages | +0.02 | 0.86 | 0.82 | 5,682,500 | 31.32 | 0.00 | - |
03/02/68
|
0.83 | 0.83 unread messages | -0.02 | 0.83 | 0.80 | 11,615,900 | 30.58 | 0.00 | - |
31/01/68
|
0.88 | 0.85 unread messages | -0.03 | 0.88 | 0.85 | 6,880,400 | 31.32 | 0.00 | - |
30/01/68
|
0.90 | 0.88 unread messages | -0.02 | 0.90 | 0.88 | 5,499,400 | 32.43 | 0.00 | - |
29/01/68
|
0.91 | 0.90 unread messages | 0.00 | 0.92 | 0.89 | 2,308,300 | 33.16 | 0.00 | - |
28/01/68
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 4,678,800 | 33.16 | 0.00 | - |
27/01/68
|
0.89 | 0.91 unread messages | +0.02 | 0.94 | 0.89 | 18,551,200 | 33.53 | 0.00 | - |
24/01/68
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.86 | 4,250,400 | 32.79 | 0.00 | - |
23/01/68
|
0.89 | 0.88 unread messages | -0.01 | 0.90 | 0.87 | 4,429,300 | 32.43 | 0.00 | - |
22/01/68
|
0.89 | 0.89 unread messages | 0.00 | 0.92 | 0.88 | 15,916,700 | 32.79 | 0.00 | - |
21/01/68
|
0.87 | 0.89 unread messages | +0.02 | 0.89 | 0.86 | 4,205,400 | 32.79 | 0.00 | - |
20/01/68
|
0.89 | 0.87 unread messages | -0.01 | 0.90 | 0.87 | 5,709,400 | 32.06 | 0.00 | - |
17/01/68
|
0.88 | 0.88 unread messages | +0.01 | 0.88 | 0.86 | 10,687,500 | 32.43 | 0.00 | - |
16/01/68
|
0.87 | 0.87 unread messages | -0.03 | 0.90 | 0.84 | 27,343,400 | 32.06 | 0.00 | - |
15/01/68
|
0.87 | 0.90 unread messages | +0.04 | 0.92 | 0.87 | 31,569,800 | 33.16 | 0.00 | - |
14/01/68
|
0.86 | 0.86 unread messages | +0.01 | 0.88 | 0.85 | 24,422,200 | 31.69 | 0.00 | - |
13/01/68
|
0.83 | 0.85 unread messages | +0.01 | 0.87 | 0.82 | 6,149,600 | 31.32 | 0.00 | - |
10/01/68
|
0.86 | 0.84 unread messages | -0.05 | 0.88 | 0.83 | 13,729,600 | 30.95 | 0.00 | - |
09/01/68
|
0.92 | 0.89 unread messages | -0.04 | 0.92 | 0.89 | 9,196,800 | 32.79 | 0.00 | - |
08/01/68
|
0.91 | 0.93 unread messages | +0.03 | 0.94 | 0.89 | 15,829,000 | 34.27 | 0.00 | - |
07/01/68
|
0.87 | 0.90 unread messages | +0.02 | 0.91 | 0.86 | 14,391,200 | 33.16 | 0.00 | - |
06/01/68
|
0.82 | 0.88 unread messages | +0.05 | 0.89 | 0.82 | 19,516,900 | 32.43 | 0.00 | - |
03/01/68
|
0.85 | 0.83 unread messages | -0.03 | 0.86 | 0.80 | 20,903,200 | 30.58 | 0.00 | - |
02/01/68
|
0.91 | 0.86 unread messages | -0.04 | 0.91 | 0.81 | 26,141,800 | 31.69 | 0.00 | - |