ราคาหุ้นย้อนหลัง UTP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.60 | 7.55 unread messages | -0.05 | 7.60 | 7.50 | 34,000 | 7.92 | 8.61 | - |
10/04/68
|
7.50 | 7.60 unread messages | +0.25 | 7.60 | 7.50 | 73,300 | 7.97 | 8.55 | - |
09/04/68
|
7.45 | 7.35 unread messages | -0.10 | 7.45 | 7.25 | 91,500 | 7.71 | 8.84 | - |
08/04/68
|
7.50 | 7.45 unread messages | -0.25 | 7.60 | 7.20 | 207,500 | 7.81 | 8.72 | - |
04/04/68
|
7.75 | 7.70 unread messages | -0.10 | 7.80 | 7.65 | 186,300 | 8.08 | 8.44 | - |
03/04/68
|
7.75 | 7.80 unread messages | -0.10 | 7.85 | 7.70 | 118,800 | 8.18 | 8.33 | - |
02/04/68
|
7.80 | 7.90 unread messages | +0.10 | 7.90 | 7.75 | 36,700 | 8.29 | 8.23 | - |
01/04/68
|
7.90 | 7.80 unread messages | 0.00 | 7.90 | 7.70 | 97,000 | 8.18 | 8.33 | - |
31/03/68
|
7.85 | 7.80 unread messages | -0.05 | 7.90 | 7.80 | 130,200 | 8.18 | 8.33 | - |
28/03/68
|
7.90 | 7.85 unread messages | -0.10 | 7.95 | 7.85 | 50,600 | 8.23 | 8.28 | - |
27/03/68
|
7.90 | 7.95 unread messages | +0.05 | 8.00 | 7.90 | 25,600 | 8.34 | 8.18 | - |
26/03/68
|
8.00 | 7.90 unread messages | 0.00 | 8.00 | 7.90 | 40,100 | 8.29 | 8.23 | - |
25/03/68
|
8.00 | 7.90 unread messages | -0.05 | 8.00 | 7.90 | 71,800 | 8.29 | 8.23 | - |
24/03/68
|
7.95 | 7.95 unread messages | 0.00 | 8.00 | 7.95 | 39,400 | 8.34 | 8.18 | - |
21/03/68
|
8.00 | 7.95 unread messages | -0.05 | 8.00 | 7.90 | 48,800 | 8.34 | 8.18 | - |
20/03/68
|
8.00 | 8.00 unread messages | +0.05 | 8.00 | 7.95 | 50,700 | 8.39 | 8.13 | - |
19/03/68
|
7.95 | 7.95 unread messages | 0.00 | 8.00 | 7.90 | 160,500 | 8.34 | 8.18 | - |
18/03/68
|
7.85 | 7.95 unread messages | +0.10 | 8.00 | 7.85 | 84,700 | 8.34 | 8.18 | - |
17/03/68
|
7.90 | 7.85 unread messages | -0.10 | 7.95 | 7.85 | 89,500 | 8.23 | 8.28 | - |
14/03/68
|
7.85 | 7.95 unread messages | +0.10 | 7.95 | 7.85 | 134,000 | 8.34 | 8.18 | - |
13/03/68
|
7.90 | 7.85 unread messages | 0.00 | 7.90 | 7.75 | 115,200 | 8.23 | 8.28 | - |
12/03/68
|
7.85 | 7.85 unread messages | -0.05 | 7.90 | 7.85 | 59,600 | 8.23 | 8.28 | - |
11/03/68
|
7.85 | 7.90 unread messages | -0.30 | 7.90 | 7.75 | 547,400 | 8.29 | 8.23 | - |
10/03/68
|
8.25 | 8.20 unread messages | +0.05 | 8.25 | 8.15 | 353,100 | 8.60 | 7.93 | - |
07/03/68
|
8.15 | 8.15 unread messages | 0.00 | 8.20 | 8.10 | 170,900 | 8.55 | 7.98 | - |
06/03/68
|
8.30 | 8.15 unread messages | 0.00 | 8.30 | 8.15 | 264,400 | 8.55 | 7.98 | - |
05/03/68
|
8.20 | 8.15 unread messages | +0.10 | 8.25 | 8.10 | 128,200 | 8.55 | 7.98 | - |
04/03/68
|
8.10 | 8.05 unread messages | -0.05 | 8.20 | 8.05 | 324,700 | 8.44 | 8.07 | - |
03/03/68
|
8.10 | 8.10 unread messages | +0.10 | 8.10 | 7.95 | 142,800 | 8.50 | 8.02 | - |
28/02/68
|
8.10 | 8.00 unread messages | -0.05 | 8.15 | 8.00 | 160,700 | 8.39 | 8.13 | - |
27/02/68
|
8.20 | 8.05 unread messages | -0.10 | 8.20 | 8.00 | 151,000 | 8.44 | 8.07 | - |
26/02/68
|
8.15 | 8.15 unread messages | 0.00 | 8.25 | 8.15 | 138,800 | 8.04 | 9.94 | - |
25/02/68
|
8.15 | 8.15 unread messages | -0.05 | 8.25 | 8.15 | 98,600 | 8.04 | 9.94 | - |
24/02/68
|
8.30 | 8.20 unread messages | -0.05 | 8.30 | 8.15 | 120,100 | 8.09 | 9.88 | - |
21/02/68
|
8.20 | 8.25 unread messages | +0.05 | 8.35 | 8.20 | 116,700 | 8.14 | 9.82 | - |
20/02/68
|
8.50 | 8.20 unread messages | +0.05 | 8.50 | 8.20 | 232,000 | 8.09 | 9.88 | - |
19/02/68
|
8.05 | 8.15 unread messages | +0.20 | 8.20 | 8.00 | 172,400 | 8.04 | 9.94 | - |
18/02/68
|
7.95 | 7.95 unread messages | +0.10 | 8.05 | 7.85 | 150,800 | 7.84 | 10.19 | - |
17/02/68
|
7.80 | 7.85 unread messages | +0.10 | 7.90 | 7.75 | 298,700 | 7.75 | 10.32 | - |
14/02/68
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.70 | 68,300 | 7.65 | 10.45 | - |
13/02/68
|
7.80 | 7.75 unread messages | 0.00 | 7.80 | 7.75 | 158,800 | 7.65 | 10.45 | - |
11/02/68
|
7.75 | 7.75 unread messages | +0.05 | 7.80 | 7.70 | 121,500 | 7.65 | 10.45 | - |
10/02/68
|
7.60 | 7.70 unread messages | +0.05 | 7.75 | 7.60 | 104,600 | 7.60 | 10.52 | - |
07/02/68
|
7.75 | 7.65 unread messages | -0.10 | 7.80 | 7.65 | 158,800 | 7.55 | 10.59 | - |
06/02/68
|
7.70 | 7.75 unread messages | 0.00 | 7.80 | 7.70 | 250,600 | 7.65 | 10.45 | - |
05/02/68
|
7.90 | 7.75 unread messages | -0.05 | 7.90 | 7.75 | 156,900 | 7.65 | 10.45 | - |
04/02/68
|
7.70 | 7.80 unread messages | +0.10 | 7.85 | 7.70 | 261,100 | 7.70 | 10.38 | - |
03/02/68
|
7.75 | 7.70 unread messages | 0.00 | 7.80 | 7.60 | 281,800 | 7.60 | 10.52 | - |
31/01/68
|
7.70 | 7.70 unread messages | 0.00 | 7.75 | 7.65 | 114,100 | 7.60 | 10.52 | - |
30/01/68
|
7.70 | 7.70 unread messages | 0.00 | 7.75 | 7.65 | 283,300 | 7.60 | 10.52 | - |
29/01/68
|
7.75 | 7.70 unread messages | 0.00 | 7.75 | 7.65 | 311,400 | 7.60 | 10.52 | - |
28/01/68
|
7.75 | 7.70 unread messages | +0.05 | 7.75 | 7.65 | 192,900 | 7.60 | 10.52 | - |
27/01/68
|
7.70 | 7.65 unread messages | -0.05 | 7.75 | 7.60 | 86,400 | 7.55 | 10.59 | - |
24/01/68
|
7.65 | 7.70 unread messages | +0.10 | 7.70 | 7.60 | 183,300 | 7.60 | 10.52 | - |
23/01/68
|
7.65 | 7.60 unread messages | 0.00 | 7.70 | 7.60 | 270,100 | 7.50 | 10.66 | - |
22/01/68
|
7.80 | 7.60 unread messages | -0.10 | 7.80 | 7.60 | 309,500 | 7.50 | 10.66 | - |
21/01/68
|
7.80 | 7.70 unread messages | 0.00 | 7.80 | 7.65 | 209,800 | 7.60 | 10.52 | - |
20/01/68
|
7.85 | 7.70 unread messages | 0.00 | 7.85 | 7.65 | 160,100 | 7.60 | 10.52 | - |
17/01/68
|
7.75 | 7.70 unread messages | 0.00 | 7.90 | 7.70 | 287,800 | 7.60 | 10.52 | - |
16/01/68
|
7.65 | 7.70 unread messages | +0.10 | 7.75 | 7.65 | 240,400 | 7.60 | 10.52 | - |
15/01/68
|
7.55 | 7.60 unread messages | +0.10 | 7.60 | 7.45 | 332,500 | 7.50 | 10.66 | - |
14/01/68
|
7.65 | 7.50 unread messages | 0.00 | 7.65 | 7.45 | 213,700 | 7.40 | 10.80 | - |
13/01/68
|
7.55 | 7.50 unread messages | 0.00 | 7.60 | 7.40 | 210,200 | 7.40 | 10.80 | - |
10/01/68
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.30 | 328,900 | 7.40 | 10.80 | - |
09/01/68
|
7.60 | 7.50 unread messages | -0.10 | 7.65 | 7.40 | 461,400 | 7.40 | 10.80 | - |
08/01/68
|
7.60 | 7.60 unread messages | 0.00 | 7.70 | 7.55 | 129,400 | 7.50 | 10.66 | - |
07/01/68
|
7.55 | 7.60 unread messages | 0.00 | 7.65 | 7.55 | 201,100 | 7.50 | 10.66 | - |
06/01/68
|
7.70 | 7.60 unread messages | -0.05 | 7.75 | 7.60 | 329,700 | 7.50 | 10.66 | - |
03/01/68
|
7.75 | 7.65 unread messages | -0.05 | 7.85 | 7.60 | 389,900 | 7.55 | 10.59 | - |
02/01/68
|
7.90 | 7.70 unread messages | -0.15 | 7.95 | 7.55 | 386,000 | 7.60 | 10.52 | - |