ราคาหุ้นย้อนหลัง VARO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.96 | 3.94 unread messages | -0.02 | 3.96 | 3.92 | 2,900 | 5.67 | 0.00 | - |
29/04/69
|
3.92 | 3.96 unread messages | 0.00 | 3.96 | 3.92 | 1,100 | 5.70 | 0.00 | - |
28/04/69
|
3.92 | 3.96 unread messages | -0.02 | 3.96 | 3.90 | 12,700 | 5.70 | 0.00 | - |
27/04/69
|
4.00 | 3.98 unread messages | -0.04 | 4.00 | 3.92 | 29,400 | 5.72 | 0.00 | - |
24/04/69
|
4.02 | 4.02 unread messages | -0.06 | 4.02 | 4.00 | 10,900 | 5.78 | 0.00 | - |
23/04/69
|
4.06 | 4.08 unread messages | -0.02 | 4.08 | 4.02 | 12,800 | 5.87 | 0.00 | - |
22/04/69
|
4.08 | 4.10 unread messages | -0.04 | 4.14 | 4.06 | 20,100 | 5.90 | 0.00 | - |
21/04/69
|
4.12 | 4.14 unread messages | -0.06 | 4.16 | 4.06 | 9,900 | 5.95 | 0.00 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.04 | 0.00 | - |
17/04/69
|
4.14 | 4.20 unread messages | +0.02 | 4.20 | 4.10 | 5,700 | 6.04 | 0.00 | - |
10/04/69
|
4.20 | 4.20 unread messages | -0.06 | 4.20 | 4.20 | 300 | 6.04 | 0.00 | - |
09/04/69
|
4.20 | 4.26 unread messages | 0.00 | 4.26 | 4.20 | 37,100 | 6.13 | 0.00 | - |
08/04/69
|
4.28 | 4.26 unread messages | -0.02 | 4.30 | 4.20 | 20,500 | 6.13 | 0.00 | - |
07/04/69
|
4.28 | 4.28 unread messages | -0.02 | 4.28 | 4.18 | 7,700 | 6.16 | 0.00 | - |
03/04/69
|
4.24 | 4.30 unread messages | 0.00 | 4.30 | 4.22 | 600 | 6.18 | 0.00 | - |
02/04/69
|
4.24 | 4.30 unread messages | -0.04 | 4.30 | 4.20 | 20,700 | 6.18 | 0.00 | - |
01/04/69
|
4.32 | 4.34 unread messages | +0.02 | 4.34 | 4.22 | 15,700 | 6.24 | 0.00 | - |
31/03/69
|
4.36 | 4.32 unread messages | -0.04 | 4.36 | 4.18 | 21,400 | 6.21 | 0.00 | - |
30/03/69
|
4.34 | 4.36 unread messages | +0.02 | 4.40 | 4.30 | 55,900 | 6.27 | 0.00 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.24 | 0.00 | - |
26/03/69
|
4.30 | 4.34 unread messages | +0.02 | 4.34 | 4.30 | 30,100 | 6.24 | 0.00 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.21 | 0.00 | - |
24/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.21 | 0.00 | - |
23/03/69
|
4.32 | 4.32 unread messages | +0.12 | 4.32 | 4.32 | 200 | 6.21 | 0.00 | - |
20/03/69
|
4.24 | 4.20 unread messages | -0.16 | 4.30 | 4.18 | 4,100 | 6.04 | 0.00 | - |
19/03/69
|
4.34 | 4.36 unread messages | +0.02 | 4.40 | 4.30 | 13,300 | 6.27 | 0.00 | - |
18/03/69
|
4.32 | 4.34 unread messages | +0.04 | 4.34 | 4.32 | 6,700 | 6.24 | 0.00 | - |
17/03/69
|
4.24 | 4.30 unread messages | +0.02 | 4.30 | 4.24 | 8,300 | 6.18 | 0.00 | - |
16/03/69
|
4.26 | 4.28 unread messages | -0.02 | 4.28 | 4.20 | 36,300 | 6.18 | 0.00 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.18 | 0.00 | - |
12/03/69
|
4.30 | 4.30 unread messages | +0.06 | 4.30 | 4.30 | 100 | 6.18 | 0.00 | - |
11/03/69
|
4.40 | 4.24 unread messages | -0.10 | 4.40 | 4.24 | 20,300 | 6.10 | 0.00 | - |
10/03/69
|
4.34 | 4.34 unread messages | +0.06 | 4.34 | 4.34 | 100 | 6.24 | 0.00 | - |
09/03/69
|
4.24 | 4.28 unread messages | +0.04 | 4.28 | 4.24 | 200 | 6.16 | 0.00 | - |
06/03/69
|
4.28 | 4.24 unread messages | -0.06 | 4.28 | 4.24 | 34,400 | 6.10 | 0.00 | - |
05/03/69
|
4.30 | 4.30 unread messages | -0.02 | 4.30 | 4.28 | 11,500 | 6.18 | 0.00 | - |
04/03/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.26 | 44,200 | 6.21 | 0.00 | - |
02/03/69
|
4.34 | 4.30 unread messages | -0.16 | 4.40 | 4.30 | 43,900 | 6.18 | 0.00 | - |
27/02/69
|
4.34 | 4.46 unread messages | +0.02 | 4.46 | 4.34 | 6,100 | 4.86 | 0.00 | - |
26/02/69
|
4.42 | 4.44 unread messages | +0.02 | 4.44 | 4.32 | 28,500 | 4.84 | 0.00 | - |
25/02/69
|
4.38 | 4.42 unread messages | +0.02 | 4.42 | 4.36 | 1,600 | 4.81 | 0.00 | - |
24/02/69
|
4.28 | 4.40 unread messages | +0.10 | 4.40 | 4.28 | 4,600 | 4.79 | 0.00 | - |
23/02/69
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.30 | 1,100 | 4.68 | 0.00 | - |
20/02/69
|
4.26 | 4.32 unread messages | -0.08 | 4.32 | 4.18 | 3,500 | 4.71 | 0.00 | - |
19/02/69
|
4.32 | 4.40 unread messages | +0.10 | 4.40 | 4.32 | 1,400 | 4.79 | 0.00 | - |
18/02/69
|
4.30 | 4.30 unread messages | 0.00 | 4.32 | 4.30 | 3,300 | 4.68 | 0.00 | - |
17/02/69
|
4.20 | 4.30 unread messages | 0.00 | 4.30 | 4.20 | 9,500 | 4.68 | 0.00 | - |
16/02/69
|
4.20 | 4.30 unread messages | -0.02 | 4.32 | 4.20 | 3,800 | 4.68 | 0.00 | - |
13/02/69
|
4.32 | 4.32 unread messages | +0.06 | 4.32 | 4.32 | 100 | 4.71 | 0.00 | - |
12/02/69
|
4.28 | 4.26 unread messages | -0.04 | 4.32 | 4.24 | 5,400 | 4.64 | 0.00 | - |
11/02/69
|
4.26 | 4.30 unread messages | +0.06 | 4.30 | 4.20 | 4,800 | 4.68 | 0.00 | - |
10/02/69
|
4.36 | 4.24 unread messages | -0.16 | 4.40 | 4.00 | 46,200 | 4.62 | 0.00 | - |
09/02/69
|
4.36 | 4.40 unread messages | +0.04 | 4.44 | 4.34 | 4,000 | 4.79 | 0.00 | - |
06/02/69
|
4.36 | 4.36 unread messages | -0.06 | 4.36 | 4.36 | 1,200 | 4.75 | 0.00 | - |
05/02/69
|
4.40 | 4.42 unread messages | 0.00 | 4.42 | 4.40 | 20,100 | 4.81 | 0.00 | - |
04/02/69
|
4.42 | 4.42 unread messages | +0.04 | 4.42 | 4.42 | 100 | 4.81 | 0.00 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.77 | 0.00 | - |
02/02/69
|
4.44 | 4.38 unread messages | 0.00 | 4.44 | 4.34 | 7,800 | 4.77 | 0.00 | - |
30/01/69
|
4.36 | 4.38 unread messages | -0.08 | 4.44 | 4.36 | 4,200 | 4.77 | 0.00 | - |
29/01/69
|
4.44 | 4.46 unread messages | +0.02 | 4.46 | 4.44 | 6,600 | 4.86 | 0.00 | - |
28/01/69
|
4.40 | 4.44 unread messages | -0.04 | 4.44 | 4.36 | 4,000 | 4.84 | 0.00 | - |
27/01/69
|
4.48 | 4.48 unread messages | 0.00 | 4.48 | 4.48 | 1,400 | 4.88 | 0.00 | - |
26/01/69
|
4.48 | 4.48 unread messages | +0.02 | 4.48 | 4.48 | 3,800 | 4.88 | 0.00 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.86 | 0.00 | - |
22/01/69
|
4.46 | 4.46 unread messages | 0.00 | 4.46 | 4.46 | 1,000 | 4.86 | 0.00 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.86 | 0.00 | - |
20/01/69
|
4.46 | 4.46 unread messages | -0.02 | 4.48 | 4.46 | 1,300 | 4.86 | 0.00 | - |
19/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.88 | 0.00 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.88 | 0.00 | - |
15/01/69
|
4.40 | 4.48 unread messages | -0.04 | 4.48 | 4.32 | 23,900 | 4.88 | 0.00 | - |
14/01/69
|
4.38 | 4.52 unread messages | +0.08 | 4.52 | 4.38 | 1,200 | 4.92 | 0.00 | - |
13/01/69
|
4.50 | 4.44 unread messages | -0.02 | 4.50 | 4.38 | 6,100 | 4.84 | 0.00 | - |
12/01/69
|
4.44 | 4.46 unread messages | +0.02 | 4.46 | 4.40 | 1,400 | 4.86 | 0.00 | - |
09/01/69
|
4.50 | 4.44 unread messages | -0.32 | 4.50 | 4.42 | 13,400 | 4.84 | 0.00 | - |
08/01/69
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.76 | 100 | 5.19 | 0.00 | - |
07/01/69
|
4.64 | 4.76 unread messages | +0.18 | 4.76 | 4.64 | 700 | 5.19 | 0.00 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.99 | 0.00 | - |
05/01/69
|
4.58 | 4.58 unread messages | -0.02 | 4.58 | 4.58 | 200 | 4.99 | 0.00 | - |