ราคาหุ้นย้อนหลัง UTP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
7.40 | 7.45 unread messages | +0.05 | 7.50 | 7.40 | 152,500 | 9.47 | 8.05 | - |
17/03/69
|
7.45 | 7.40 unread messages | -0.05 | 7.50 | 7.40 | 211,300 | 9.40 | 8.11 | - |
16/03/69
|
7.45 | 7.45 unread messages | -0.05 | 7.50 | 7.40 | 186,100 | 9.53 | 8.00 | - |
13/03/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.40 | 481,400 | 9.53 | 8.00 | - |
12/03/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.50 | 139,600 | 9.53 | 8.00 | - |
11/03/69
|
7.45 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 84,800 | 9.53 | 8.00 | - |
10/03/69
|
7.45 | 7.50 unread messages | -0.20 | 7.55 | 7.45 | 382,800 | 9.53 | 8.00 | - |
09/03/69
|
7.50 | 7.70 unread messages | 0.00 | 7.70 | 7.45 | 422,700 | 9.78 | 7.79 | - |
06/03/69
|
7.65 | 7.70 unread messages | +0.15 | 7.70 | 7.55 | 151,000 | 9.78 | 7.79 | - |
05/03/69
|
7.65 | 7.55 unread messages | -0.10 | 7.75 | 7.55 | 67,700 | 9.59 | 7.95 | - |
04/03/69
|
7.60 | 7.65 unread messages | +0.05 | 7.65 | 7.50 | 601,500 | 9.72 | 7.84 | - |
02/03/69
|
7.70 | 7.60 unread messages | -0.20 | 7.75 | 7.55 | 549,500 | 9.66 | 7.89 | - |
27/02/69
|
7.80 | 7.80 unread messages | 0.00 | 7.90 | 7.80 | 231,400 | 9.91 | 7.69 | - |
26/02/69
|
7.75 | 7.80 unread messages | 0.00 | 8.00 | 7.75 | 629,600 | 9.91 | 7.69 | - |
25/02/69
|
7.80 | 7.80 unread messages | 0.00 | 7.85 | 7.75 | 119,500 | 9.54 | 8.33 | - |
24/02/69
|
7.85 | 7.80 unread messages | 0.00 | 7.85 | 7.75 | 396,700 | 9.54 | 8.33 | - |
23/02/69
|
7.90 | 7.80 unread messages | -0.05 | 7.90 | 7.80 | 224,700 | 9.54 | 8.33 | - |
20/02/69
|
7.85 | 7.85 unread messages | 0.00 | 7.90 | 7.80 | 470,100 | 9.60 | 8.28 | - |
19/02/69
|
7.80 | 7.85 unread messages | +0.05 | 7.90 | 7.80 | 393,100 | 9.60 | 8.28 | - |
18/02/69
|
7.70 | 7.80 unread messages | +0.10 | 7.80 | 7.70 | 284,900 | 9.54 | 8.33 | - |
17/02/69
|
7.65 | 7.70 unread messages | +0.05 | 7.70 | 7.60 | 202,900 | 9.42 | 8.44 | - |
16/02/69
|
7.65 | 7.65 unread messages | 0.00 | 7.70 | 7.55 | 227,400 | 9.36 | 8.50 | - |
13/02/69
|
7.55 | 7.65 unread messages | +0.15 | 7.65 | 7.55 | 247,300 | 9.36 | 8.50 | - |
12/02/69
|
7.55 | 7.50 unread messages | 0.00 | 7.60 | 7.50 | 772,000 | 9.17 | 8.67 | - |
11/02/69
|
7.55 | 7.50 unread messages | -0.05 | 7.60 | 7.50 | 565,100 | 9.17 | 8.67 | - |
10/02/69
|
7.55 | 7.55 unread messages | +0.05 | 7.60 | 7.50 | 432,100 | 9.24 | 8.61 | - |
09/02/69
|
7.50 | 7.50 unread messages | 0.00 | 7.60 | 7.50 | 787,600 | 9.17 | 8.67 | - |
06/02/69
|
7.50 | 7.50 unread messages | +0.05 | 7.55 | 7.50 | 199,400 | 9.17 | 8.67 | - |
05/02/69
|
7.50 | 7.45 unread messages | -0.05 | 7.55 | 7.45 | 306,800 | 9.11 | 8.72 | - |
04/02/69
|
7.50 | 7.50 unread messages | -0.05 | 7.60 | 7.50 | 154,400 | 9.17 | 8.67 | - |
03/02/69
|
7.50 | 7.55 unread messages | +0.05 | 7.60 | 7.50 | 134,200 | 9.24 | 8.61 | - |
02/02/69
|
7.60 | 7.50 unread messages | -0.05 | 7.65 | 7.45 | 282,000 | 9.17 | 8.67 | - |
30/01/69
|
7.65 | 7.55 unread messages | -0.10 | 7.65 | 7.55 | 119,800 | 9.24 | 8.61 | - |
29/01/69
|
7.65 | 7.65 unread messages | +0.05 | 7.65 | 7.60 | 124,600 | 9.36 | 8.50 | - |
28/01/69
|
7.55 | 7.60 unread messages | +0.05 | 7.60 | 7.55 | 66,200 | 9.30 | 8.55 | - |
27/01/69
|
7.60 | 7.55 unread messages | 0.00 | 7.65 | 7.50 | 80,900 | 9.24 | 8.61 | - |
26/01/69
|
7.60 | 7.55 unread messages | 0.00 | 7.65 | 7.55 | 103,300 | 9.24 | 8.61 | - |
23/01/69
|
7.60 | 7.55 unread messages | 0.00 | 7.65 | 7.55 | 109,900 | 9.24 | 8.61 | - |
22/01/69
|
7.60 | 7.55 unread messages | 0.00 | 7.70 | 7.55 | 91,400 | 9.24 | 8.61 | - |
21/01/69
|
7.55 | 7.55 unread messages | -0.05 | 7.65 | 7.55 | 110,400 | 9.24 | 8.61 | - |
20/01/69
|
7.50 | 7.60 unread messages | +0.10 | 7.60 | 7.50 | 65,700 | 9.30 | 8.55 | - |
19/01/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.50 | 114,200 | 9.17 | 8.67 | - |
16/01/69
|
7.50 | 7.50 unread messages | +0.05 | 7.65 | 7.45 | 77,300 | 9.17 | 8.67 | - |
15/01/69
|
7.40 | 7.45 unread messages | +0.05 | 7.50 | 7.40 | 25,900 | 9.11 | 8.72 | - |
14/01/69
|
7.45 | 7.40 unread messages | -0.05 | 7.50 | 7.40 | 221,600 | 9.05 | 8.78 | - |
13/01/69
|
7.45 | 7.45 unread messages | 0.00 | 7.55 | 7.45 | 101,300 | 9.11 | 8.72 | - |
12/01/69
|
7.45 | 7.45 unread messages | -0.05 | 7.55 | 7.45 | 411,800 | 9.11 | 8.72 | - |
09/01/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 142,600 | 9.17 | 8.67 | - |
08/01/69
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.50 | 138,800 | 9.17 | 8.67 | - |
07/01/69
|
7.55 | 7.50 unread messages | 0.00 | 7.55 | 7.50 | 90,200 | 9.17 | 8.67 | - |
06/01/69
|
7.55 | 7.50 unread messages | +0.05 | 7.55 | 7.45 | 74,200 | 9.17 | 8.67 | - |
05/01/69
|
7.50 | 7.45 unread messages | -0.05 | 7.55 | 7.45 | 153,000 | 9.11 | 8.72 | - |