ราคาหุ้นย้อนหลัง UVAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
14.60 | 14.70 unread messages | +0.10 | 14.80 | 14.60 | 389,700 | 7.86 | 8.50 | - |
29/04/69
|
14.40 | 14.60 unread messages | +0.30 | 14.60 | 14.20 | 278,800 | 7.81 | 8.56 | - |
28/04/69
|
14.70 | 14.30 unread messages | -0.40 | 14.70 | 14.20 | 678,600 | 7.65 | 8.74 | - |
27/04/69
|
14.40 | 14.70 unread messages | +0.30 | 14.70 | 14.30 | 623,300 | 7.86 | 8.50 | - |
24/04/69
|
14.30 | 14.40 unread messages | 0.00 | 14.40 | 14.30 | 336,300 | 7.70 | 8.68 | - |
23/04/69
|
14.30 | 14.40 unread messages | 0.00 | 14.40 | 14.20 | 278,100 | 7.70 | 8.68 | - |
22/04/69
|
14.40 | 14.40 unread messages | 0.00 | 14.40 | 14.10 | 513,200 | 7.70 | 8.68 | - |
21/04/69
|
14.00 | 14.40 unread messages | +0.40 | 14.50 | 14.00 | 710,800 | 7.70 | 8.68 | - |
20/04/69
|
14.00 | 14.00 unread messages | -0.10 | 14.30 | 14.00 | 635,300 | 7.48 | 8.93 | - |
17/04/69
|
14.00 | 14.10 unread messages | 0.00 | 14.30 | 14.00 | 666,000 | 7.54 | 8.87 | - |
10/04/69
|
14.60 | 14.50 unread messages | -0.10 | 14.80 | 14.40 | 738,100 | 7.75 | 8.62 | - |
09/04/69
|
14.50 | 14.60 unread messages | -0.20 | 14.80 | 14.50 | 1,147,000 | 7.81 | 8.56 | - |
08/04/69
|
15.10 | 14.80 unread messages | -0.50 | 15.30 | 14.70 | 2,366,800 | 7.91 | 8.45 | - |
07/04/69
|
15.90 | 15.30 unread messages | -0.50 | 15.90 | 15.20 | 1,509,200 | 8.18 | 8.17 | - |
03/04/69
|
15.90 | 15.80 unread messages | -0.10 | 16.00 | 15.70 | 761,700 | 8.45 | 7.91 | - |
02/04/69
|
15.90 | 15.90 unread messages | +0.10 | 16.10 | 15.80 | 468,700 | 8.50 | 7.86 | - |
01/04/69
|
16.00 | 15.80 unread messages | -0.20 | 16.00 | 15.70 | 1,435,100 | 8.45 | 7.91 | - |
31/03/69
|
16.40 | 16.00 unread messages | -0.30 | 16.40 | 16.00 | 690,700 | 8.55 | 7.81 | - |
30/03/69
|
16.10 | 16.30 unread messages | +0.20 | 16.40 | 15.90 | 1,109,300 | 8.71 | 7.67 | - |
27/03/69
|
16.00 | 16.10 unread messages | 0.00 | 16.40 | 15.80 | 1,502,900 | 8.61 | 7.76 | - |
26/03/69
|
15.80 | 16.10 unread messages | +0.60 | 16.10 | 15.70 | 1,220,500 | 8.61 | 7.76 | - |
25/03/69
|
15.80 | 15.50 unread messages | -0.30 | 15.90 | 15.10 | 1,631,100 | 8.29 | 8.06 | - |
24/03/69
|
15.80 | 15.80 unread messages | 0.00 | 16.00 | 15.50 | 1,358,800 | 8.45 | 7.91 | - |
23/03/69
|
16.20 | 15.80 unread messages | -0.30 | 16.40 | 15.70 | 2,022,500 | 8.45 | 7.91 | - |
20/03/69
|
16.70 | 16.10 unread messages | -0.50 | 16.90 | 16.00 | 2,160,400 | 8.61 | 7.76 | - |
19/03/69
|
16.30 | 16.60 unread messages | +0.30 | 17.80 | 16.30 | 7,952,000 | 8.88 | 7.53 | - |
18/03/69
|
16.50 | 16.30 unread messages | -0.10 | 16.90 | 16.20 | 2,495,800 | 8.71 | 7.67 | - |
17/03/69
|
16.50 | 16.40 unread messages | -0.40 | 16.50 | 15.90 | 3,527,900 | 8.77 | 7.62 | - |
16/03/69
|
15.40 | 16.80 unread messages | +1.70 | 16.90 | 15.30 | 4,691,700 | 8.07 | 8.28 | - |
13/03/69
|
15.90 | 15.10 unread messages | -0.80 | 15.90 | 15.10 | 2,488,500 | 8.07 | 8.28 | - |
12/03/69
|
15.00 | 15.90 unread messages | +0.80 | 15.90 | 14.90 | 3,231,600 | 8.50 | 7.86 | - |
11/03/69
|
14.40 | 15.10 unread messages | +0.80 | 15.20 | 14.30 | 3,086,100 | 8.07 | 8.28 | - |
10/03/69
|
14.00 | 14.30 unread messages | +0.40 | 14.50 | 14.00 | 1,280,500 | 7.65 | 8.74 | - |
09/03/69
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.60 | 1,473,800 | 7.43 | 8.99 | - |
06/03/69
|
13.70 | 13.90 unread messages | -0.70 | 14.00 | 13.60 | 2,287,100 | 7.43 | 8.99 | - |
05/03/69
|
14.40 | 14.60 unread messages | +0.20 | 14.60 | 14.40 | 2,340,600 | 7.81 | 8.56 | - |
04/03/69
|
14.70 | 14.40 unread messages | -0.30 | 14.70 | 14.00 | 2,880,100 | 7.70 | 8.68 | - |
02/03/69
|
14.20 | 14.70 unread messages | +0.30 | 14.80 | 14.10 | 2,207,000 | 7.86 | 8.50 | - |
27/02/69
|
14.30 | 14.40 unread messages | 0.00 | 14.50 | 14.20 | 978,300 | 7.70 | 8.68 | - |
26/02/69
|
14.30 | 14.40 unread messages | 0.00 | 14.50 | 14.20 | 1,358,000 | 7.70 | 8.68 | - |
25/02/69
|
14.00 | 14.40 unread messages | +0.30 | 14.40 | 14.00 | 925,500 | 7.70 | 8.68 | - |
24/02/69
|
13.90 | 14.10 unread messages | +0.20 | 14.10 | 13.70 | 785,300 | 7.54 | 8.87 | - |
23/02/69
|
13.80 | 13.90 unread messages | +0.10 | 14.00 | 13.70 | 1,419,200 | 7.43 | 8.99 | - |
20/02/69
|
13.90 | 13.80 unread messages | 0.00 | 13.90 | 13.70 | 1,022,400 | 8.19 | 7.25 | - |
19/02/69
|
13.50 | 13.80 unread messages | +0.20 | 13.80 | 13.50 | 906,000 | 8.19 | 7.25 | - |
18/02/69
|
13.30 | 13.60 unread messages | +0.30 | 13.60 | 13.20 | 1,034,700 | 8.07 | 7.35 | - |
17/02/69
|
13.20 | 13.30 unread messages | +0.10 | 13.30 | 13.10 | 567,500 | 7.89 | 7.52 | - |
16/02/69
|
13.10 | 13.20 unread messages | +0.10 | 13.20 | 13.00 | 236,900 | 7.83 | 7.58 | - |
13/02/69
|
13.00 | 13.10 unread messages | +0.10 | 13.20 | 13.00 | 650,100 | 7.77 | 7.63 | - |
12/02/69
|
13.10 | 13.00 unread messages | -0.10 | 13.10 | 13.00 | 214,700 | 7.71 | 7.69 | - |
11/02/69
|
13.00 | 13.10 unread messages | 0.00 | 13.10 | 13.00 | 830,200 | 7.77 | 7.63 | - |
10/02/69
|
13.10 | 13.10 unread messages | 0.00 | 13.10 | 13.00 | 282,900 | 7.77 | 7.63 | - |
09/02/69
|
13.20 | 13.10 unread messages | -0.10 | 13.20 | 13.00 | 854,000 | 7.77 | 7.63 | - |
06/02/69
|
13.00 | 13.20 unread messages | +0.20 | 13.20 | 13.00 | 394,000 | 7.83 | 7.58 | - |
05/02/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 13.00 | 319,400 | 7.71 | 7.69 | - |
04/02/69
|
12.90 | 13.00 unread messages | +0.10 | 13.10 | 12.90 | 532,700 | 7.71 | 7.69 | - |
03/02/69
|
12.90 | 12.90 unread messages | -0.10 | 13.00 | 12.90 | 115,400 | 7.65 | 7.75 | - |
02/02/69
|
12.80 | 13.00 unread messages | +0.20 | 13.00 | 12.80 | 116,400 | 7.71 | 7.69 | - |
30/01/69
|
12.90 | 12.80 unread messages | 0.00 | 12.90 | 12.80 | 377,600 | 7.59 | 7.81 | - |
29/01/69
|
13.00 | 12.80 unread messages | -0.10 | 13.00 | 12.80 | 272,100 | 7.59 | 7.81 | - |
28/01/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 129,400 | 7.65 | 7.75 | - |
27/01/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 282,700 | 7.65 | 7.75 | - |
26/01/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 239,600 | 7.65 | 7.75 | - |
23/01/69
|
12.90 | 12.90 unread messages | +0.10 | 12.90 | 12.80 | 391,100 | 7.65 | 7.75 | - |
22/01/69
|
12.90 | 12.80 unread messages | -0.10 | 13.00 | 12.80 | 670,300 | 7.59 | 7.81 | - |
21/01/69
|
12.80 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 286,000 | 7.65 | 7.75 | - |
20/01/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 459,700 | 7.65 | 7.75 | - |
19/01/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 417,800 | 7.65 | 7.75 | - |
16/01/69
|
13.00 | 12.90 unread messages | -0.10 | 13.00 | 12.90 | 160,500 | 7.65 | 7.75 | - |
15/01/69
|
13.00 | 13.00 unread messages | 0.00 | 13.00 | 12.90 | 124,100 | 7.71 | 7.69 | - |
14/01/69
|
13.00 | 13.00 unread messages | +0.10 | 13.10 | 12.90 | 467,500 | 7.71 | 7.69 | - |
13/01/69
|
13.10 | 12.90 unread messages | -0.20 | 13.10 | 12.80 | 436,600 | 7.65 | 7.75 | - |
12/01/69
|
12.90 | 13.10 unread messages | +0.10 | 13.10 | 12.90 | 444,300 | 7.77 | 7.63 | - |
09/01/69
|
12.90 | 13.00 unread messages | +0.10 | 13.00 | 12.90 | 72,700 | 7.71 | 7.69 | - |
08/01/69
|
12.80 | 12.90 unread messages | +0.10 | 13.00 | 12.80 | 152,300 | 7.65 | 7.75 | - |
07/01/69
|
12.80 | 12.80 unread messages | 0.00 | 13.00 | 12.80 | 201,700 | 7.59 | 7.81 | - |
06/01/69
|
12.80 | 12.80 unread messages | 0.00 | 13.00 | 12.80 | 249,700 | 7.59 | 7.81 | - |
05/01/69
|
12.90 | 12.80 unread messages | -0.20 | 13.00 | 12.60 | 613,500 | 7.59 | 7.81 | - |