ราคาหุ้นย้อนหลัง UV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.93 | 0.96 unread messages | +0.02 | 0.98 | 0.93 | 1,537,000 | 34.42 | 9.38 | - |
17/04/68
|
0.94 | 0.94 unread messages | -0.01 | 0.94 | 0.91 | 412,800 | 33.70 | 9.57 | - |
16/04/68
|
0.91 | 0.95 unread messages | +0.03 | 0.95 | 0.91 | 961,900 | 34.06 | 9.47 | - |
11/04/68
|
0.94 | 0.92 unread messages | -0.02 | 0.94 | 0.91 | 336,200 | 32.99 | 9.78 | - |
10/04/68
|
0.92 | 0.94 unread messages | +0.02 | 0.96 | 0.91 | 405,000 | 33.70 | 9.57 | - |
09/04/68
|
0.91 | 0.92 unread messages | +0.01 | 0.92 | 0.89 | 539,100 | 32.99 | 9.78 | - |
08/04/68
|
0.91 | 0.91 unread messages | -0.07 | 0.94 | 0.89 | 990,600 | 32.63 | 9.89 | - |
04/04/68
|
1.02 | 0.98 unread messages | -0.04 | 1.02 | 0.96 | 1,661,100 | 35.14 | 9.18 | - |
03/04/68
|
1.00 | 1.02 unread messages | 0.00 | 1.02 | 0.99 | 514,300 | 36.57 | 8.82 | - |
02/04/68
|
1.00 | 1.02 unread messages | +0.01 | 1.03 | 0.99 | 923,100 | 36.57 | 8.82 | - |
01/04/68
|
1.02 | 1.01 unread messages | -0.01 | 1.03 | 1.00 | 170,300 | 36.21 | 8.91 | - |
31/03/68
|
1.03 | 1.02 unread messages | -0.03 | 1.03 | 0.99 | 1,037,900 | 36.57 | 8.82 | - |
28/03/68
|
1.08 | 1.05 unread messages | -0.04 | 1.08 | 1.05 | 515,100 | 37.65 | 8.57 | - |
27/03/68
|
1.08 | 1.09 unread messages | +0.01 | 1.10 | 1.08 | 388,800 | 39.08 | 8.26 | - |
26/03/68
|
1.08 | 1.08 unread messages | 0.00 | 1.10 | 1.08 | 272,600 | 38.72 | 8.33 | - |
25/03/68
|
1.08 | 1.08 unread messages | -0.01 | 1.10 | 1.07 | 435,400 | 38.72 | 8.33 | - |
24/03/68
|
1.12 | 1.09 unread messages | -0.03 | 1.12 | 1.07 | 884,100 | 39.08 | 8.26 | - |
21/03/68
|
1.09 | 1.12 unread messages | +0.03 | 1.14 | 1.08 | 2,056,500 | 40.16 | 8.04 | - |
20/03/68
|
1.10 | 1.09 unread messages | -0.02 | 1.12 | 1.09 | 1,359,000 | 39.08 | 8.26 | - |
19/03/68
|
1.09 | 1.11 unread messages | +0.02 | 1.11 | 1.09 | 622,700 | 39.80 | 8.11 | - |
18/03/68
|
1.10 | 1.09 unread messages | -0.01 | 1.10 | 1.09 | 206,100 | 39.08 | 8.26 | - |
17/03/68
|
1.11 | 1.10 unread messages | -0.01 | 1.11 | 1.09 | 460,800 | 39.44 | 8.18 | - |
14/03/68
|
1.10 | 1.11 unread messages | +0.01 | 1.12 | 1.09 | 156,400 | 39.80 | 8.11 | - |
13/03/68
|
1.10 | 1.10 unread messages | 0.00 | 1.11 | 1.08 | 233,700 | 39.44 | 8.18 | - |
12/03/68
|
1.13 | 1.10 unread messages | -0.03 | 1.13 | 1.09 | 591,500 | 39.44 | 8.18 | - |
11/03/68
|
1.11 | 1.13 unread messages | +0.01 | 1.14 | 1.09 | 581,700 | 40.52 | 7.96 | - |
10/03/68
|
1.14 | 1.12 unread messages | 0.00 | 1.15 | 1.11 | 213,000 | 40.16 | 8.04 | - |
07/03/68
|
1.11 | 1.12 unread messages | +0.02 | 1.13 | 1.11 | 225,900 | 40.16 | 8.04 | - |
06/03/68
|
1.14 | 1.10 unread messages | -0.05 | 1.15 | 1.10 | 837,700 | 39.44 | 8.18 | - |
05/03/68
|
1.14 | 1.15 unread messages | +0.01 | 1.15 | 1.13 | 536,500 | 41.23 | 7.83 | - |
04/03/68
|
1.14 | 1.14 unread messages | 0.00 | 1.15 | 1.13 | 85,200 | 40.88 | 7.89 | - |
03/03/68
|
1.15 | 1.14 unread messages | -0.01 | 1.16 | 1.14 | 182,800 | 40.88 | 7.89 | - |
28/02/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.14 | 246,100 | 41.23 | 7.83 | - |
27/02/68
|
1.17 | 1.15 unread messages | -0.02 | 1.17 | 1.15 | 126,200 | 41.23 | 7.83 | - |
26/02/68
|
1.14 | 1.17 unread messages | +0.02 | 1.17 | 1.14 | 281,300 | 41.95 | 7.69 | - |
25/02/68
|
1.17 | 1.15 unread messages | -0.02 | 1.18 | 1.15 | 762,100 | 41.23 | 7.83 | - |
24/02/68
|
1.21 | 1.17 unread messages | -0.03 | 1.22 | 1.17 | 503,200 | 41.95 | 7.69 | - |
21/02/68
|
1.22 | 1.20 unread messages | -0.03 | 1.23 | 1.19 | 766,400 | 43.03 | 7.50 | - |
20/02/68
|
1.24 | 1.23 unread messages | -0.02 | 1.24 | 1.23 | 170,100 | 44.10 | 7.32 | - |
19/02/68
|
1.22 | 1.25 unread messages | +0.05 | 1.25 | 1.21 | 777,600 | 44.82 | 7.20 | - |
18/02/68
|
1.15 | 1.20 unread messages | +0.04 | 1.22 | 1.15 | 783,900 | 43.03 | 7.50 | - |
17/02/68
|
1.15 | 1.16 unread messages | +0.01 | 1.16 | 1.13 | 196,300 | 41.59 | 7.76 | - |
14/02/68
|
1.14 | 1.15 unread messages | +0.01 | 1.15 | 1.14 | 298,700 | 41.23 | 7.83 | - |
13/02/68
|
1.14 | 1.14 unread messages | +0.02 | 1.17 | 1.13 | 741,500 | 40.88 | 7.89 | - |
11/02/68
|
1.13 | 1.12 unread messages | -0.01 | 1.14 | 1.12 | 248,900 | 96.53 | 8.04 | - |
10/02/68
|
1.18 | 1.13 unread messages | -0.04 | 1.18 | 1.13 | 392,000 | 97.39 | 7.96 | - |
07/02/68
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.10 | 335,500 | 100.84 | 7.69 | - |
06/02/68
|
1.25 | 1.18 unread messages | -0.07 | 1.25 | 1.18 | 544,800 | 101.70 | 7.63 | - |
05/02/68
|
1.24 | 1.25 unread messages | -0.01 | 1.25 | 1.24 | 107,000 | 107.74 | 7.20 | - |
04/02/68
|
1.28 | 1.26 unread messages | -0.01 | 1.28 | 1.25 | 196,700 | 108.60 | 7.14 | - |
03/02/68
|
1.27 | 1.27 unread messages | +0.01 | 1.27 | 1.25 | 190,400 | 109.46 | 7.09 | - |
31/01/68
|
1.27 | 1.26 unread messages | -0.02 | 1.28 | 1.26 | 338,500 | 108.60 | 7.14 | - |
30/01/68
|
1.27 | 1.28 unread messages | +0.01 | 1.28 | 1.27 | 61,000 | 110.32 | 7.03 | - |
29/01/68
|
1.27 | 1.27 unread messages | 0.00 | 1.29 | 1.27 | 72,300 | 109.46 | 7.09 | - |
28/01/68
|
1.28 | 1.27 unread messages | 0.00 | 1.29 | 1.27 | 136,500 | 109.46 | 7.09 | - |
27/01/68
|
1.28 | 1.27 unread messages | -0.01 | 1.29 | 1.27 | 93,200 | 109.46 | 7.09 | - |
24/01/68
|
1.29 | 1.28 unread messages | -0.01 | 1.30 | 1.26 | 274,800 | 110.32 | 7.03 | - |
23/01/68
|
1.30 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 209,100 | 111.18 | 6.98 | - |
22/01/68
|
1.29 | 1.29 unread messages | 0.00 | 1.31 | 1.28 | 240,800 | 111.18 | 6.98 | - |
21/01/68
|
1.28 | 1.29 unread messages | +0.01 | 1.31 | 1.28 | 170,400 | 111.18 | 6.98 | - |
20/01/68
|
1.30 | 1.28 unread messages | -0.04 | 1.31 | 1.25 | 388,100 | 110.32 | 7.03 | - |
17/01/68
|
1.33 | 1.32 unread messages | -0.01 | 1.33 | 1.31 | 242,100 | 113.77 | 6.82 | - |
16/01/68
|
1.33 | 1.33 unread messages | 0.00 | 1.34 | 1.32 | 151,500 | 114.63 | 6.77 | - |
15/01/68
|
1.34 | 1.33 unread messages | 0.00 | 1.35 | 1.33 | 115,200 | 114.63 | 6.77 | - |
14/01/68
|
1.33 | 1.33 unread messages | 0.00 | 1.35 | 1.32 | 439,800 | 114.63 | 6.77 | - |
13/01/68
|
1.38 | 1.33 unread messages | -0.06 | 1.39 | 1.33 | 509,500 | 114.63 | 6.77 | - |
10/01/68
|
1.40 | 1.39 unread messages | 0.00 | 1.40 | 1.38 | 317,700 | 119.80 | 6.47 | - |
09/01/68
|
1.46 | 1.39 unread messages | -0.07 | 1.46 | 1.39 | 670,800 | 119.80 | 6.47 | - |
08/01/68
|
1.48 | 1.46 unread messages | 0.00 | 1.48 | 1.46 | 216,600 | 125.83 | 6.16 | - |
07/01/68
|
1.46 | 1.46 unread messages | 0.00 | 1.48 | 1.46 | 159,200 | 125.83 | 6.16 | - |
06/01/68
|
1.50 | 1.46 unread messages | -0.04 | 1.50 | 1.46 | 779,100 | 125.83 | 6.16 | - |
03/01/68
|
1.51 | 1.50 unread messages | +0.01 | 1.52 | 1.49 | 188,200 | 129.28 | 6.00 | - |
02/01/68
|
1.50 | 1.49 unread messages | 0.00 | 1.51 | 1.48 | 54,200 | 128.42 | 6.04 | - |