ราคาหุ้นย้อนหลัง VARO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.60 | 4.60 unread messages | +0.02 | 4.60 | 4.60 | 1,500 | 3.52 | 0.00 | - |
28/04/68
|
4.60 | 4.58 unread messages | +0.10 | 4.60 | 4.58 | 15,700 | 3.51 | 0.00 | - |
25/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 3.43 | 0.00 | - |
24/04/68
|
4.48 | 4.48 unread messages | +0.02 | 4.48 | 4.48 | 100 | 3.43 | 0.00 | - |
23/04/68
|
4.46 | 4.46 unread messages | +0.04 | 4.62 | 4.46 | 7,100 | 3.42 | 0.00 | - |
22/04/68
|
4.38 | 4.42 unread messages | +0.06 | 4.42 | 4.38 | 500 | 3.39 | 0.00 | - |
21/04/68
|
4.44 | 4.36 unread messages | -0.20 | 4.44 | 4.34 | 8,100 | 3.34 | 0.00 | - |
18/04/68
|
4.66 | 4.56 unread messages | +0.04 | 4.66 | 4.56 | 200 | 3.49 | 0.00 | - |
17/04/68
|
4.54 | 4.52 unread messages | +0.02 | 4.54 | 4.52 | 600 | 3.46 | 0.00 | - |
16/04/68
|
4.56 | 4.50 unread messages | +0.02 | 4.60 | 4.50 | 1,000 | 3.45 | 0.00 | - |
11/04/68
|
4.18 | 4.48 unread messages | -0.08 | 4.48 | 4.16 | 10,200 | 3.43 | 0.00 | - |
10/04/68
|
4.22 | 4.56 unread messages | +0.34 | 4.62 | 4.22 | 1,500 | 3.49 | 0.00 | - |
09/04/68
|
4.18 | 4.22 unread messages | +0.02 | 4.22 | 4.18 | 10,800 | 3.23 | 0.00 | - |
08/04/68
|
4.20 | 4.20 unread messages | -0.44 | 4.22 | 4.16 | 31,100 | 3.22 | 0.00 | - |
04/04/68
|
4.42 | 4.64 unread messages | +0.18 | 4.66 | 4.42 | 2,400 | 3.55 | 0.00 | - |
03/04/68
|
4.46 | 4.46 unread messages | -0.04 | 4.46 | 4.46 | 1,600 | 3.42 | 0.00 | - |
02/04/68
|
4.46 | 4.50 unread messages | +0.02 | 4.54 | 4.46 | 7,900 | 3.45 | 0.00 | - |
01/04/68
|
4.48 | 4.48 unread messages | -0.02 | 4.48 | 4.48 | 1,500 | 3.43 | 0.00 | - |
31/03/68
|
4.58 | 4.50 unread messages | 0.00 | 4.58 | 4.50 | 2,000 | 3.45 | 0.00 | - |
28/03/68
|
4.56 | 4.50 unread messages | -0.10 | 4.56 | 4.50 | 15,000 | 3.45 | 0.00 | - |
27/03/68
|
4.62 | 4.60 unread messages | -0.20 | 4.62 | 4.60 | 500 | 3.52 | 0.00 | - |
26/03/68
|
4.80 | 4.80 unread messages | +0.20 | 4.80 | 4.80 | 100 | 3.68 | 0.00 | - |
25/03/68
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.60 | 2,400 | 3.52 | 0.00 | - |
24/03/68
|
4.68 | 4.60 unread messages | 0.00 | 4.68 | 4.60 | 500 | 3.52 | 0.00 | - |
21/03/68
|
4.74 | 4.60 unread messages | -0.18 | 4.78 | 4.50 | 12,200 | 3.52 | 0.00 | - |
20/03/68
|
4.56 | 4.78 unread messages | +0.16 | 4.92 | 4.56 | 1,000 | 3.66 | 0.00 | - |
19/03/68
|
4.62 | 4.62 unread messages | +0.02 | 4.62 | 4.58 | 5,200 | 3.54 | 0.00 | - |
18/03/68
|
4.60 | 4.60 unread messages | -0.02 | 4.60 | 4.60 | 500 | 3.52 | 0.00 | - |
17/03/68
|
4.56 | 4.62 unread messages | -0.02 | 4.62 | 4.56 | 700 | 3.54 | 0.00 | - |
14/03/68
|
4.60 | 4.64 unread messages | +0.02 | 4.66 | 4.54 | 1,300 | 3.55 | 0.00 | - |
13/03/68
|
4.66 | 4.62 unread messages | +0.12 | 4.66 | 4.62 | 200 | 3.54 | 0.00 | - |
12/03/68
|
4.52 | 4.50 unread messages | -0.10 | 4.52 | 4.50 | 6,000 | 3.45 | 0.00 | - |
11/03/68
|
4.56 | 4.60 unread messages | +0.08 | 4.60 | 4.54 | 7,800 | 3.52 | 0.00 | - |
10/03/68
|
4.56 | 4.52 unread messages | -0.06 | 4.56 | 4.52 | 22,100 | 3.46 | 0.00 | - |
07/03/68
|
4.54 | 4.58 unread messages | -0.02 | 4.60 | 4.54 | 11,900 | 3.51 | 0.00 | - |
06/03/68
|
4.60 | 4.60 unread messages | -0.02 | 4.60 | 4.58 | 3,400 | 3.52 | 0.00 | - |
05/03/68
|
4.62 | 4.62 unread messages | 0.00 | 4.62 | 4.56 | 5,700 | 3.54 | 0.00 | - |
04/03/68
|
4.74 | 4.62 unread messages | -0.08 | 4.74 | 4.60 | 2,400 | 3.54 | 0.00 | - |
03/03/68
|
4.94 | 4.70 unread messages | -0.26 | 4.96 | 4.70 | 19,000 | 3.60 | 0.00 | - |
28/02/68
|
4.92 | 4.96 unread messages | -0.04 | 5.10 | 4.92 | 13,500 | 3.80 | 0.00 | - |
27/02/68
|
5.00 | 5.00 unread messages | -0.10 | 5.15 | 5.00 | 33,400 | 3.83 | 0.00 | - |
26/02/68
|
5.30 | 5.10 unread messages | +0.22 | 5.35 | 5.05 | 125,500 | 3.91 | 0.00 | - |
25/02/68
|
4.72 | 4.88 unread messages | +0.10 | 4.90 | 4.70 | 47,200 | 8.66 | 0.00 | - |
24/02/68
|
4.72 | 4.78 unread messages | +0.04 | 4.78 | 4.70 | 4,000 | 8.48 | 0.00 | - |
21/02/68
|
4.74 | 4.74 unread messages | 0.00 | 4.84 | 4.74 | 6,500 | 8.41 | 0.00 | - |
20/02/68
|
4.76 | 4.74 unread messages | 0.00 | 4.76 | 4.66 | 8,100 | 8.41 | 0.00 | - |
19/02/68
|
4.78 | 4.74 unread messages | +0.02 | 4.78 | 4.66 | 38,900 | 8.41 | 0.00 | - |
18/02/68
|
4.68 | 4.72 unread messages | +0.04 | 4.74 | 4.68 | 4,900 | 8.37 | 0.00 | - |
17/02/68
|
4.68 | 4.68 unread messages | +0.04 | 4.68 | 4.64 | 16,200 | 8.30 | 0.00 | - |
14/02/68
|
4.64 | 4.64 unread messages | +0.02 | 4.64 | 4.64 | 18,100 | 8.23 | 0.00 | - |
13/02/68
|
4.58 | 4.62 unread messages | 0.00 | 4.76 | 4.58 | 11,000 | 8.19 | 0.00 | - |
11/02/68
|
4.66 | 4.62 unread messages | +0.10 | 4.86 | 4.60 | 15,000 | 8.19 | 0.00 | - |
10/02/68
|
4.52 | 4.52 unread messages | 0.00 | 4.52 | 4.52 | 300 | 8.02 | 0.00 | - |
07/02/68
|
4.54 | 4.52 unread messages | 0.00 | 4.54 | 4.52 | 8,600 | 8.02 | 0.00 | - |
06/02/68
|
4.56 | 4.52 unread messages | -0.06 | 4.56 | 4.52 | 4,700 | 8.02 | 0.00 | - |
05/02/68
|
4.60 | 4.58 unread messages | -0.08 | 4.66 | 4.58 | 3,200 | 8.12 | 0.00 | - |
04/02/68
|
4.60 | 4.66 unread messages | +0.06 | 4.66 | 4.60 | 1,700 | 8.27 | 0.00 | - |
03/02/68
|
4.74 | 4.60 unread messages | +0.04 | 4.74 | 4.56 | 14,800 | 8.16 | 0.00 | - |
31/01/68
|
4.58 | 4.56 unread messages | +0.02 | 4.58 | 4.54 | 8,200 | 8.09 | 0.00 | - |
30/01/68
|
4.58 | 4.54 unread messages | -0.04 | 4.58 | 4.54 | 700 | 8.05 | 0.00 | - |
29/01/68
|
4.68 | 4.58 unread messages | -0.02 | 4.68 | 4.58 | 5,600 | 8.12 | 0.00 | - |
28/01/68
|
4.66 | 4.60 unread messages | -0.02 | 4.70 | 4.60 | 4,500 | 8.16 | 0.00 | - |
27/01/68
|
4.68 | 4.62 unread messages | +0.04 | 4.70 | 4.48 | 43,100 | 8.19 | 0.00 | - |
24/01/68
|
4.40 | 4.58 unread messages | +0.08 | 4.62 | 4.40 | 20,000 | 8.12 | 0.00 | - |
23/01/68
|
4.50 | 4.50 unread messages | +0.06 | 4.56 | 4.46 | 16,800 | 7.98 | 0.00 | - |
22/01/68
|
4.22 | 4.44 unread messages | +0.22 | 4.44 | 4.22 | 4,800 | 7.87 | 0.00 | - |
21/01/68
|
4.14 | 4.22 unread messages | +0.08 | 4.22 | 4.14 | 3,000 | 7.48 | 0.00 | - |
20/01/68
|
4.12 | 4.14 unread messages | +0.08 | 4.14 | 4.12 | 1,600 | 7.34 | 0.00 | - |
17/01/68
|
4.08 | 4.06 unread messages | +0.02 | 4.08 | 4.02 | 2,600 | 7.20 | 0.00 | - |
16/01/68
|
4.04 | 4.04 unread messages | +0.04 | 4.04 | 4.04 | 4,400 | 7.17 | 0.00 | - |
15/01/68
|
4.04 | 4.00 unread messages | -0.02 | 4.04 | 4.00 | 14,500 | 7.09 | 0.00 | - |
14/01/68
|
4.04 | 4.02 unread messages | -0.02 | 4.04 | 3.98 | 9,600 | 7.13 | 0.00 | - |
13/01/68
|
4.04 | 4.04 unread messages | 0.00 | 4.10 | 4.04 | 5,100 | 7.17 | 0.00 | - |
10/01/68
|
3.84 | 4.04 unread messages | +0.04 | 4.06 | 3.84 | 29,600 | 7.17 | 0.00 | - |
09/01/68
|
4.58 | 4.00 unread messages | -0.66 | 4.58 | 4.00 | 60,300 | 7.09 | 0.00 | - |
08/01/68
|
4.60 | 4.66 unread messages | 0.00 | 4.66 | 4.56 | 4,200 | 8.27 | 0.00 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.27 | 0.00 | - |
06/01/68
|
4.56 | 4.66 unread messages | 0.00 | 4.66 | 4.54 | 3,100 | 8.27 | 0.00 | - |
03/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.27 | 0.00 | - |
02/01/68
|
4.56 | 4.66 unread messages | +0.08 | 4.66 | 4.54 | 4,200 | 8.27 | 0.00 | - |