ราคาหุ้นย้อนหลัง VGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.90 | 0.88 unread messages | 0.00 | 0.93 | 0.88 | 200,930,100 | 71.61 | 1.40 | - |
16/03/69
|
0.91 | 0.88 unread messages | -0.03 | 0.92 | 0.88 | 155,458,100 | 74.05 | 1.35 | - |
13/03/69
|
0.94 | 0.91 unread messages | -0.03 | 0.95 | 0.91 | 113,902,300 | 74.05 | 1.35 | - |
12/03/69
|
0.93 | 0.94 unread messages | +0.01 | 0.97 | 0.93 | 110,069,000 | 76.49 | 1.31 | - |
11/03/69
|
1.00 | 0.93 unread messages | -0.05 | 1.02 | 0.93 | 191,572,100 | 75.68 | 1.32 | - |
10/03/69
|
1.04 | 0.98 unread messages | -0.03 | 1.05 | 0.98 | 144,362,300 | 79.75 | 1.26 | - |
09/03/69
|
0.92 | 1.01 unread messages | +0.01 | 1.02 | 0.91 | 137,360,700 | 82.19 | 1.22 | - |
06/03/69
|
1.00 | 1.00 unread messages | -0.02 | 1.03 | 0.98 | 123,167,500 | 81.37 | 1.23 | - |
05/03/69
|
1.02 | 1.02 unread messages | +0.06 | 1.02 | 0.96 | 175,262,900 | 83.00 | 1.21 | - |
04/03/69
|
0.95 | 0.96 unread messages | -0.06 | 0.97 | 0.89 | 188,049,900 | 78.12 | 1.28 | - |
02/03/69
|
1.10 | 1.02 unread messages | -0.15 | 1.12 | 1.02 | 199,856,600 | 83.00 | 1.21 | - |
27/02/69
|
1.20 | 1.17 unread messages | -0.03 | 1.23 | 1.16 | 114,755,700 | 95.21 | 1.05 | - |
26/02/69
|
1.19 | 1.20 unread messages | 0.00 | 1.24 | 1.18 | 121,329,500 | 97.65 | 1.03 | - |
25/02/69
|
1.25 | 1.20 unread messages | -0.04 | 1.25 | 1.19 | 181,122,000 | 97.65 | 1.03 | - |
24/02/69
|
1.18 | 1.24 unread messages | +0.05 | 1.25 | 1.17 | 190,514,600 | 100.90 | 0.99 | - |
23/02/69
|
1.22 | 1.19 unread messages | -0.03 | 1.27 | 1.16 | 251,088,500 | 96.83 | 1.04 | - |
20/02/69
|
1.32 | 1.22 unread messages | -0.09 | 1.33 | 1.20 | 311,226,700 | 99.27 | 1.01 | - |
19/02/69
|
1.31 | 1.31 unread messages | -0.01 | 1.34 | 1.31 | 126,631,300 | 106.60 | 0.94 | - |
18/02/69
|
1.29 | 1.32 unread messages | +0.03 | 1.36 | 1.26 | 265,344,400 | 107.41 | 0.93 | - |
17/02/69
|
1.26 | 1.29 unread messages | +0.02 | 1.31 | 1.22 | 314,716,200 | 104.97 | 0.96 | - |
16/02/69
|
1.36 | 1.27 unread messages | -0.09 | 1.37 | 1.26 | 375,735,300 | 103.34 | 0.97 | - |
13/02/69
|
1.13 | 1.36 unread messages | +0.25 | 1.42 | 1.13 | 748,401,600 | 110.67 | 0.91 | - |
12/02/69
|
1.02 | 1.11 unread messages | +0.08 | 1.12 | 1.02 | 270,183,900 | 48.41 | 1.11 | - |
11/02/69
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.01 | 137,145,500 | 44.92 | 1.20 | - |
10/02/69
|
0.94 | 1.05 unread messages | +0.14 | 1.06 | 0.92 | 312,558,400 | 45.79 | 1.17 | - |
09/02/69
|
0.87 | 0.91 unread messages | +0.06 | 0.92 | 0.87 | 76,367,800 | 39.69 | 1.35 | - |
06/02/69
|
0.86 | 0.85 unread messages | -0.01 | 0.88 | 0.85 | 28,058,700 | 37.07 | 1.45 | - |
05/02/69
|
0.84 | 0.86 unread messages | +0.02 | 0.87 | 0.84 | 16,016,600 | 37.51 | 1.43 | - |
04/02/69
|
0.85 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 16,315,800 | 36.63 | 1.47 | - |
03/02/69
|
0.85 | 0.85 unread messages | +0.01 | 0.87 | 0.84 | 23,591,100 | 37.07 | 1.45 | - |
02/02/69
|
0.86 | 0.84 unread messages | -0.02 | 0.87 | 0.82 | 22,580,400 | 36.63 | 1.47 | - |
30/01/69
|
0.87 | 0.86 unread messages | -0.01 | 0.88 | 0.85 | 33,975,000 | 37.51 | 1.43 | - |
29/01/69
|
0.90 | 0.87 unread messages | -0.03 | 0.90 | 0.86 | 37,679,100 | 37.94 | 1.42 | - |
28/01/69
|
0.90 | 0.90 unread messages | +0.01 | 0.91 | 0.88 | 36,079,100 | 39.25 | 1.37 | - |
27/01/69
|
0.88 | 0.89 unread messages | +0.01 | 0.91 | 0.88 | 31,396,400 | 38.81 | 1.38 | - |
26/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.90 | 0.86 | 53,658,500 | 38.38 | 1.40 | - |
23/01/69
|
0.91 | 0.88 unread messages | -0.03 | 0.92 | 0.88 | 56,370,200 | 38.38 | 1.40 | - |
22/01/69
|
0.92 | 0.91 unread messages | -0.01 | 0.97 | 0.90 | 127,720,200 | 39.69 | 1.35 | - |
21/01/69
|
0.93 | 0.92 unread messages | 0.00 | 0.94 | 0.90 | 70,637,200 | 40.12 | 1.34 | - |
20/01/69
|
0.92 | 0.92 unread messages | 0.00 | 0.94 | 0.91 | 40,754,100 | 40.12 | 1.34 | - |
19/01/69
|
0.86 | 0.92 unread messages | +0.06 | 0.94 | 0.86 | 108,808,500 | 40.12 | 1.34 | - |
16/01/69
|
0.85 | 0.86 unread messages | 0.00 | 0.87 | 0.84 | 33,805,400 | 37.51 | 1.43 | - |
15/01/69
|
0.78 | 0.86 unread messages | +0.08 | 0.87 | 0.78 | 52,490,400 | 37.51 | 1.43 | - |
14/01/69
|
0.77 | 0.78 unread messages | 0.00 | 0.80 | 0.77 | 48,539,100 | 34.02 | 1.58 | - |
13/01/69
|
0.81 | 0.78 unread messages | -0.03 | 0.83 | 0.77 | 78,891,600 | 34.02 | 1.58 | - |
12/01/69
|
0.88 | 0.81 unread messages | -0.07 | 0.89 | 0.80 | 110,471,600 | 35.33 | 1.52 | - |
09/01/69
|
0.93 | 0.88 unread messages | -0.04 | 0.94 | 0.88 | 54,250,000 | 38.38 | 1.40 | - |
08/01/69
|
0.95 | 0.92 unread messages | -0.03 | 0.95 | 0.91 | 26,691,400 | 40.12 | 1.34 | - |
07/01/69
|
0.91 | 0.95 unread messages | +0.04 | 0.96 | 0.91 | 57,889,300 | 41.43 | 1.30 | - |
06/01/69
|
0.94 | 0.91 unread messages | -0.03 | 0.95 | 0.91 | 41,135,500 | 39.69 | 1.35 | - |
05/01/69
|
0.94 | 0.94 unread messages | -0.01 | 0.96 | 0.92 | 50,995,200 | 41.00 | 1.31 | - |