ราคาหุ้นย้อนหลัง VCOM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
3.44 | 3.48 unread messages | +0.04 | 3.48 | 3.40 | 200,000 | 8.06 | 10.63 | - |
14/05/69
|
3.46 | 3.44 unread messages | 0.00 | 3.46 | 3.42 | 162,500 | 7.97 | 10.76 | - |
13/05/69
|
3.46 | 3.44 unread messages | -0.02 | 3.46 | 3.44 | 62,000 | 7.97 | 10.76 | - |
12/05/69
|
3.48 | 3.46 unread messages | +0.02 | 3.48 | 3.42 | 320,500 | 8.01 | 10.69 | - |
11/05/69
|
3.50 | 3.44 unread messages | +0.04 | 3.50 | 3.40 | 247,400 | 7.97 | 10.76 | - |
08/05/69
|
3.34 | 3.40 unread messages | +0.08 | 3.44 | 3.34 | 242,400 | 8.03 | 10.88 | - |
07/05/69
|
3.38 | 3.32 unread messages | 0.00 | 3.38 | 3.30 | 230,800 | 7.84 | 11.14 | - |
06/05/69
|
3.36 | 3.32 unread messages | -0.04 | 3.38 | 3.30 | 216,100 | 7.84 | 11.14 | - |
05/05/69
|
3.42 | 3.36 unread messages | -0.04 | 3.42 | 3.34 | 142,800 | 7.93 | 11.01 | - |
30/04/69
|
3.42 | 3.40 unread messages | 0.00 | 3.44 | 3.40 | 16,700 | 8.03 | 10.88 | - |
29/04/69
|
3.40 | 3.40 unread messages | 0.00 | 3.46 | 3.38 | 69,500 | 8.03 | 10.88 | - |
28/04/69
|
3.42 | 3.40 unread messages | -0.06 | 3.46 | 3.38 | 52,900 | 8.03 | 10.88 | - |
27/04/69
|
3.42 | 3.46 unread messages | 0.00 | 3.48 | 3.42 | 67,900 | 8.17 | 10.69 | - |
24/04/69
|
3.42 | 3.46 unread messages | 0.00 | 3.48 | 3.42 | 83,800 | 8.17 | 10.69 | - |
23/04/69
|
3.48 | 3.46 unread messages | 0.00 | 3.48 | 3.42 | 43,100 | 8.17 | 10.69 | - |
22/04/69
|
3.48 | 3.46 unread messages | +0.02 | 3.48 | 3.38 | 70,500 | 8.17 | 10.69 | - |
21/04/69
|
3.42 | 3.44 unread messages | -0.02 | 3.44 | 3.38 | 111,800 | 8.12 | 10.76 | - |
20/04/69
|
3.44 | 3.46 unread messages | 0.00 | 3.46 | 3.42 | 21,100 | 8.17 | 10.69 | - |
17/04/69
|
3.42 | 3.46 unread messages | +0.06 | 3.46 | 3.40 | 83,100 | 8.17 | 10.69 | - |
10/04/69
|
3.38 | 3.40 unread messages | +0.02 | 3.40 | 3.32 | 70,800 | 8.03 | 10.88 | - |
09/04/69
|
3.40 | 3.38 unread messages | -0.02 | 3.40 | 3.32 | 124,100 | 7.98 | 10.95 | - |
08/04/69
|
3.34 | 3.40 unread messages | +0.04 | 3.44 | 3.34 | 108,500 | 8.03 | 10.88 | - |
07/04/69
|
3.34 | 3.36 unread messages | 0.00 | 3.36 | 3.26 | 239,500 | 7.93 | 11.01 | - |
03/04/69
|
3.34 | 3.36 unread messages | +0.04 | 3.36 | 3.30 | 42,600 | 7.93 | 11.01 | - |
02/04/69
|
3.28 | 3.32 unread messages | +0.06 | 3.36 | 3.28 | 560,000 | 7.84 | 11.14 | - |
01/04/69
|
3.28 | 3.26 unread messages | -0.02 | 3.28 | 3.24 | 113,500 | 7.70 | 11.35 | - |
31/03/69
|
3.26 | 3.28 unread messages | 0.00 | 3.28 | 3.22 | 48,100 | 7.74 | 11.28 | - |
30/03/69
|
3.24 | 3.28 unread messages | +0.04 | 3.28 | 3.22 | 89,300 | 7.74 | 11.28 | - |
27/03/69
|
3.24 | 3.24 unread messages | +0.02 | 3.24 | 3.18 | 224,200 | 7.65 | 11.42 | - |
26/03/69
|
3.24 | 3.22 unread messages | -0.02 | 3.26 | 3.20 | 51,300 | 7.60 | 11.49 | - |
25/03/69
|
3.22 | 3.24 unread messages | 0.00 | 3.26 | 3.20 | 140,900 | 7.65 | 11.42 | - |
24/03/69
|
3.26 | 3.24 unread messages | -0.02 | 3.26 | 3.20 | 247,300 | 7.65 | 11.42 | - |
23/03/69
|
3.22 | 3.26 unread messages | 0.00 | 3.28 | 3.20 | 154,300 | 7.70 | 11.35 | - |
20/03/69
|
3.26 | 3.26 unread messages | -0.04 | 3.28 | 3.24 | 149,700 | 7.70 | 11.35 | - |
19/03/69
|
3.30 | 3.30 unread messages | +0.02 | 3.30 | 3.24 | 235,400 | 7.79 | 11.21 | - |
18/03/69
|
3.26 | 3.28 unread messages | +0.02 | 3.30 | 3.24 | 132,800 | 7.74 | 11.28 | - |
17/03/69
|
3.28 | 3.26 unread messages | -0.04 | 3.30 | 3.26 | 77,700 | 7.70 | 11.35 | - |
16/03/69
|
3.30 | 3.30 unread messages | +0.02 | 3.30 | 3.26 | 79,100 | 7.74 | 11.28 | - |
13/03/69
|
3.32 | 3.28 unread messages | 0.00 | 3.32 | 3.24 | 126,700 | 7.74 | 11.28 | - |
12/03/69
|
3.24 | 3.28 unread messages | -0.20 | 3.28 | 3.20 | 392,200 | 7.74 | 11.28 | - |
11/03/69
|
3.48 | 3.48 unread messages | 0.00 | 3.52 | 3.46 | 427,500 | 8.22 | 10.63 | - |
10/03/69
|
3.48 | 3.48 unread messages | -0.02 | 3.52 | 3.44 | 225,400 | 8.22 | 10.63 | - |
09/03/69
|
3.44 | 3.50 unread messages | +0.02 | 3.54 | 3.40 | 230,100 | 8.26 | 10.57 | - |
06/03/69
|
3.48 | 3.48 unread messages | +0.02 | 3.56 | 3.40 | 395,600 | 8.22 | 10.63 | - |
05/03/69
|
3.38 | 3.46 unread messages | +0.12 | 3.48 | 3.36 | 559,100 | 8.17 | 10.69 | - |
04/03/69
|
3.44 | 3.34 unread messages | -0.12 | 3.64 | 3.02 | 1,497,200 | 7.88 | 11.08 | - |
02/03/69
|
3.38 | 3.46 unread messages | +0.08 | 3.50 | 3.36 | 1,999,300 | 8.17 | 10.69 | - |
27/02/69
|
3.36 | 3.38 unread messages | 0.00 | 3.50 | 3.34 | 1,054,800 | 9.02 | 8.88 | - |
26/02/69
|
3.34 | 3.38 unread messages | +0.04 | 3.38 | 3.30 | 166,100 | 9.02 | 8.88 | - |
25/02/69
|
3.30 | 3.34 unread messages | +0.04 | 3.34 | 3.28 | 177,400 | 8.91 | 8.98 | - |
24/02/69
|
3.36 | 3.30 unread messages | -0.06 | 3.36 | 3.28 | 220,000 | 8.80 | 9.09 | - |
23/02/69
|
3.36 | 3.36 unread messages | 0.00 | 3.38 | 3.30 | 573,700 | 8.96 | 8.93 | - |
20/02/69
|
3.38 | 3.36 unread messages | 0.00 | 3.38 | 3.26 | 659,200 | 8.96 | 8.93 | - |
19/02/69
|
3.38 | 3.36 unread messages | -0.02 | 3.40 | 3.30 | 276,700 | 8.96 | 8.93 | - |
18/02/69
|
3.16 | 3.38 unread messages | +0.26 | 3.40 | 3.16 | 2,285,800 | 9.02 | 8.88 | - |
17/02/69
|
3.10 | 3.12 unread messages | +0.02 | 3.14 | 3.10 | 283,600 | 8.32 | 9.62 | - |
16/02/69
|
3.06 | 3.10 unread messages | +0.06 | 3.10 | 3.06 | 237,300 | 8.27 | 9.68 | - |
13/02/69
|
3.06 | 3.04 unread messages | -0.02 | 3.08 | 3.04 | 214,100 | 8.11 | 9.87 | - |
12/02/69
|
3.06 | 3.06 unread messages | +0.02 | 3.06 | 3.04 | 262,500 | 8.16 | 9.80 | - |
11/02/69
|
3.04 | 3.04 unread messages | -0.02 | 3.06 | 3.04 | 232,800 | 8.11 | 9.87 | - |
10/02/69
|
3.02 | 3.06 unread messages | +0.04 | 3.06 | 3.02 | 168,900 | 8.16 | 9.80 | - |
09/02/69
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 100,500 | 8.06 | 9.93 | - |
06/02/69
|
2.98 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 106,000 | 8.00 | 10.00 | - |
05/02/69
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 31,500 | 8.00 | 10.00 | - |
04/02/69
|
3.02 | 3.00 unread messages | -0.02 | 3.04 | 3.00 | 95,200 | 8.00 | 10.00 | - |
03/02/69
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 86,800 | 8.06 | 9.93 | - |
02/02/69
|
3.04 | 3.02 unread messages | -0.02 | 3.06 | 3.02 | 70,700 | 8.06 | 9.93 | - |
30/01/69
|
3.00 | 3.04 unread messages | +0.04 | 3.04 | 3.00 | 87,000 | 8.11 | 9.87 | - |
29/01/69
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 124,000 | 8.00 | 10.00 | - |
28/01/69
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 12,500 | 7.95 | 10.07 | - |
27/01/69
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 66,600 | 7.95 | 10.07 | - |
26/01/69
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.94 | 98,800 | 7.95 | 10.07 | - |
23/01/69
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.98 | 40,300 | 7.95 | 10.07 | - |
22/01/69
|
2.96 | 2.98 unread messages | +0.02 | 3.00 | 2.96 | 55,000 | 7.95 | 10.07 | - |
21/01/69
|
2.98 | 2.96 unread messages | -0.04 | 2.98 | 2.94 | 142,700 | 7.90 | 10.14 | - |
20/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 73,300 | 8.00 | 10.00 | - |
19/01/69
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 93,500 | 8.00 | 10.00 | - |
16/01/69
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.94 | 123,800 | 7.95 | 10.07 | - |
15/01/69
|
2.98 | 2.98 unread messages | -0.02 | 3.00 | 2.96 | 43,000 | 7.95 | 10.07 | - |
14/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 60,000 | 8.00 | 10.00 | - |
13/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.94 | 168,000 | 8.00 | 10.00 | - |
12/01/69
|
3.04 | 3.00 unread messages | -0.04 | 3.06 | 3.00 | 174,900 | 8.00 | 10.00 | - |
09/01/69
|
3.04 | 3.04 unread messages | +0.02 | 3.04 | 3.02 | 90,700 | 8.11 | 9.87 | - |
08/01/69
|
3.00 | 3.02 unread messages | +0.02 | 3.06 | 2.98 | 318,800 | 8.06 | 9.93 | - |
07/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 3.00 | 82,700 | 8.00 | 10.00 | - |
06/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 280,300 | 8.00 | 10.00 | - |
05/01/69
|
2.96 | 3.00 unread messages | +0.04 | 3.00 | 2.96 | 245,100 | 8.00 | 10.00 | - |