ราคาหุ้นย้อนหลัง VGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.26 | 2.24 unread messages | -0.02 | 2.30 | 2.24 | 30,773,900 | 89.67 | 0.00 | - |
28/04/68
|
2.28 | 2.26 unread messages | -0.02 | 2.32 | 2.26 | 44,539,500 | 90.47 | 0.00 | - |
25/04/68
|
2.28 | 2.28 unread messages | +0.02 | 2.32 | 2.26 | 46,540,600 | 91.27 | 0.00 | - |
24/04/68
|
2.24 | 2.26 unread messages | +0.02 | 2.32 | 2.20 | 69,102,500 | 90.47 | 0.00 | - |
23/04/68
|
2.32 | 2.24 unread messages | -0.06 | 2.36 | 2.24 | 92,534,700 | 89.67 | 0.00 | - |
22/04/68
|
2.12 | 2.30 unread messages | +0.14 | 2.32 | 2.12 | 125,448,800 | 92.07 | 0.00 | - |
21/04/68
|
2.20 | 2.16 unread messages | -0.04 | 2.28 | 2.16 | 127,637,500 | 86.47 | 0.00 | - |
18/04/68
|
2.16 | 2.20 unread messages | +0.06 | 2.24 | 2.12 | 162,844,800 | 88.07 | 0.00 | - |
17/04/68
|
2.10 | 2.14 unread messages | +0.02 | 2.20 | 2.08 | 77,458,400 | 85.67 | 0.00 | - |
16/04/68
|
2.04 | 2.12 unread messages | +0.02 | 2.18 | 2.02 | 113,273,800 | 84.87 | 0.00 | - |
11/04/68
|
2.04 | 2.10 unread messages | +0.04 | 2.14 | 2.00 | 148,409,900 | 84.07 | 0.00 | - |
10/04/68
|
2.26 | 2.06 unread messages | -0.06 | 2.28 | 1.99 | 321,814,500 | 82.46 | 0.00 | - |
09/04/68
|
2.10 | 2.12 unread messages | -0.22 | 2.22 | 1.99 | 465,144,500 | 84.87 | 0.00 | - |
08/04/68
|
2.58 | 2.34 unread messages | -0.42 | 2.62 | 2.34 | 140,018,800 | 93.67 | 0.00 | - |
04/04/68
|
2.94 | 2.76 unread messages | -0.24 | 2.96 | 2.68 | 260,233,200 | 110.49 | 0.00 | - |
03/04/68
|
3.02 | 3.00 unread messages | -0.06 | 3.04 | 2.92 | 107,428,200 | 120.09 | 0.00 | - |
02/04/68
|
3.14 | 3.06 unread messages | -0.02 | 3.14 | 3.04 | 175,818,000 | 122.50 | 0.00 | - |
01/04/68
|
3.04 | 3.08 unread messages | +0.10 | 3.08 | 2.96 | 77,335,100 | 123.30 | 0.00 | - |
31/03/68
|
3.00 | 2.98 unread messages | -0.10 | 3.08 | 2.94 | 101,578,800 | 119.29 | 0.00 | - |
28/03/68
|
3.10 | 3.08 unread messages | 0.00 | 3.16 | 3.06 | 50,452,200 | 123.30 | 0.00 | - |
27/03/68
|
3.18 | 3.08 unread messages | -0.06 | 3.24 | 3.04 | 125,575,500 | 123.30 | 0.00 | - |
26/03/68
|
3.08 | 3.14 unread messages | +0.10 | 3.20 | 3.06 | 88,151,100 | 125.70 | 0.00 | - |
25/03/68
|
3.14 | 3.04 unread messages | -0.10 | 3.14 | 3.04 | 63,350,700 | 121.70 | 0.00 | - |
24/03/68
|
3.24 | 3.14 unread messages | -0.10 | 3.24 | 3.12 | 72,854,200 | 125.70 | 0.00 | - |
21/03/68
|
3.20 | 3.24 unread messages | +0.08 | 3.26 | 3.10 | 390,063,200 | 129.70 | 0.00 | - |
20/03/68
|
3.16 | 3.16 unread messages | +0.02 | 3.24 | 3.12 | 93,046,300 | 126.50 | 0.00 | - |
19/03/68
|
3.08 | 3.14 unread messages | +0.06 | 3.20 | 3.08 | 82,448,600 | 125.70 | 0.00 | - |
18/03/68
|
3.12 | 3.08 unread messages | -0.02 | 3.18 | 3.04 | 69,132,700 | 123.30 | 0.00 | - |
17/03/68
|
3.12 | 3.10 unread messages | 0.00 | 3.12 | 3.02 | 67,181,100 | 124.10 | 0.00 | - |
14/03/68
|
3.02 | 3.10 unread messages | +0.10 | 3.10 | 2.90 | 113,476,200 | 124.10 | 0.00 | - |
13/03/68
|
3.10 | 3.00 unread messages | -0.06 | 3.12 | 3.00 | 70,185,100 | 120.09 | 0.00 | - |
12/03/68
|
3.20 | 3.06 unread messages | -0.16 | 3.22 | 3.06 | 85,138,300 | 122.50 | 0.00 | - |
11/03/68
|
3.22 | 3.22 unread messages | -0.04 | 3.26 | 3.14 | 109,541,900 | 128.90 | 0.00 | - |
10/03/68
|
3.28 | 3.26 unread messages | 0.00 | 3.32 | 3.24 | 89,206,200 | 130.50 | 0.00 | - |
07/03/68
|
3.24 | 3.26 unread messages | 0.00 | 3.34 | 3.22 | 83,205,700 | 130.50 | 0.00 | - |
06/03/68
|
3.30 | 3.26 unread messages | -0.02 | 3.30 | 3.20 | 69,723,500 | 130.50 | 0.00 | - |
05/03/68
|
3.28 | 3.28 unread messages | +0.02 | 3.38 | 3.26 | 106,782,800 | 131.30 | 0.00 | - |
04/03/68
|
3.10 | 3.26 unread messages | +0.12 | 3.32 | 3.10 | 197,960,900 | 130.50 | 0.00 | - |
03/03/68
|
3.06 | 3.14 unread messages | +0.04 | 3.16 | 3.06 | 138,473,600 | 125.70 | 0.00 | - |
28/02/68
|
2.92 | 3.10 unread messages | +0.12 | 3.10 | 2.86 | 134,547,600 | 124.10 | 0.00 | - |
27/02/68
|
3.10 | 2.98 unread messages | -0.12 | 3.12 | 2.92 | 114,514,300 | 119.29 | 0.00 | - |
26/02/68
|
2.98 | 3.10 unread messages | +0.18 | 3.12 | 2.96 | 165,894,000 | 124.10 | 0.00 | - |
25/02/68
|
3.24 | 2.92 unread messages | -0.36 | 3.26 | 2.88 | 252,756,600 | 116.89 | 0.00 | - |
24/02/68
|
3.18 | 3.28 unread messages | +0.08 | 3.30 | 3.18 | 131,047,700 | 131.30 | 0.00 | - |
21/02/68
|
3.20 | 3.20 unread messages | +0.04 | 3.26 | 3.12 | 137,029,300 | 128.10 | 0.00 | - |
20/02/68
|
3.28 | 3.16 unread messages | -0.08 | 3.44 | 3.12 | 387,787,300 | 126.50 | 0.00 | - |
19/02/68
|
3.08 | 3.24 unread messages | +0.16 | 3.24 | 3.04 | 167,261,400 | 129.70 | 0.00 | - |
18/02/68
|
3.22 | 3.08 unread messages | -0.16 | 3.22 | 3.06 | 153,331,800 | 123.30 | 0.00 | - |
17/02/68
|
2.84 | 3.24 unread messages | +0.36 | 3.26 | 2.82 | 254,547,000 | 129.70 | 0.00 | - |
14/02/68
|
3.02 | 2.88 unread messages | 0.00 | 3.04 | 2.86 | 91,108,200 | 115.29 | 0.00 | - |
13/02/68
|
3.06 | 2.88 unread messages | -0.20 | 3.10 | 2.88 | 100,083,400 | -100.00 | 0.00 | - |
11/02/68
|
2.94 | 3.08 unread messages | +0.16 | 3.10 | 2.92 | 68,961,400 | -100.00 | 0.00 | - |
10/02/68
|
2.96 | 2.92 unread messages | -0.02 | 3.00 | 2.86 | 80,499,600 | -100.00 | 0.00 | - |
07/02/68
|
3.02 | 2.94 unread messages | -0.06 | 3.04 | 2.74 | 207,876,200 | -100.00 | 0.00 | - |
06/02/68
|
3.12 | 3.00 unread messages | -0.10 | 3.16 | 2.98 | 99,400,700 | -100.00 | 0.00 | - |
05/02/68
|
3.10 | 3.10 unread messages | +0.02 | 3.14 | 3.08 | 65,727,200 | -100.00 | 0.00 | - |
04/02/68
|
3.14 | 3.08 unread messages | -0.04 | 3.16 | 3.02 | 156,833,100 | -100.00 | 0.00 | - |
03/02/68
|
2.88 | 3.12 unread messages | +0.08 | 3.14 | 2.84 | 137,413,800 | -100.00 | 0.00 | - |
31/01/68
|
3.16 | 3.04 unread messages | -0.10 | 3.18 | 3.02 | 87,081,400 | -100.00 | 0.00 | - |
30/01/68
|
3.12 | 3.14 unread messages | -0.02 | 3.20 | 3.04 | 83,014,900 | -100.00 | 0.00 | - |
29/01/68
|
3.22 | 3.16 unread messages | -0.08 | 3.28 | 3.16 | 106,207,400 | -100.00 | 0.00 | - |
28/01/68
|
3.32 | 3.24 unread messages | -0.08 | 3.40 | 3.24 | 98,543,500 | -100.00 | 0.00 | - |
27/01/68
|
3.38 | 3.32 unread messages | -0.10 | 3.44 | 3.32 | 75,134,800 | -100.00 | 0.00 | - |
24/01/68
|
3.32 | 3.42 unread messages | +0.14 | 3.46 | 3.28 | 107,225,900 | -100.00 | 0.00 | - |
23/01/68
|
3.32 | 3.28 unread messages | -0.04 | 3.34 | 3.26 | 56,089,000 | -100.00 | 0.00 | - |
22/01/68
|
3.20 | 3.32 unread messages | +0.10 | 3.32 | 3.18 | 89,095,800 | -100.00 | 0.00 | - |
21/01/68
|
3.18 | 3.22 unread messages | +0.06 | 3.24 | 3.10 | 107,418,100 | -100.00 | 0.00 | - |
20/01/68
|
3.00 | 3.16 unread messages | +0.14 | 3.16 | 3.00 | 90,305,800 | -100.00 | 0.00 | - |
17/01/68
|
3.18 | 3.02 unread messages | -0.18 | 3.28 | 2.98 | 184,978,400 | -100.00 | 0.00 | - |
16/01/68
|
3.26 | 3.20 unread messages | -0.04 | 3.28 | 3.14 | 75,947,500 | -100.00 | 0.00 | - |
15/01/68
|
3.12 | 3.24 unread messages | +0.10 | 3.26 | 3.10 | 111,582,200 | -100.00 | 0.00 | - |
14/01/68
|
3.48 | 3.14 unread messages | -0.30 | 3.48 | 3.14 | 216,441,700 | -100.00 | 0.00 | - |
13/01/68
|
3.22 | 3.44 unread messages | +0.10 | 3.46 | 3.16 | 254,137,700 | -100.00 | 0.00 | - |
10/01/68
|
3.24 | 3.34 unread messages | +0.10 | 3.36 | 3.22 | 81,706,000 | -100.00 | 0.00 | - |
09/01/68
|
3.48 | 3.24 unread messages | -0.26 | 3.52 | 3.16 | 268,891,700 | -100.00 | 0.00 | - |
08/01/68
|
3.58 | 3.50 unread messages | -0.08 | 3.62 | 3.48 | 58,593,100 | -100.00 | 0.00 | - |
07/01/68
|
3.46 | 3.58 unread messages | +0.12 | 3.58 | 3.42 | 113,007,800 | -100.00 | 0.00 | - |
06/01/68
|
3.44 | 3.46 unread messages | +0.02 | 3.52 | 3.40 | 62,507,500 | -100.00 | 0.00 | - |
03/01/68
|
3.58 | 3.44 unread messages | -0.12 | 3.62 | 3.38 | 178,150,100 | -100.00 | 0.00 | - |
02/01/68
|
3.58 | 3.56 unread messages | 0.00 | 3.68 | 3.42 | 248,466,600 | -100.00 | 0.00 | - |