ราคาหุ้นย้อนหลัง VIBHA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.54 | 1.56 unread messages | -0.01 | 1.56 | 1.54 | 343,800 | 30.11 | 3.21 | - |
28/04/68
|
1.53 | 1.57 unread messages | +0.04 | 1.57 | 1.53 | 733,800 | 30.30 | 3.18 | - |
25/04/68
|
1.54 | 1.53 unread messages | -0.01 | 1.54 | 1.53 | 662,200 | 29.53 | 3.27 | - |
24/04/68
|
1.54 | 1.54 unread messages | 0.00 | 1.54 | 1.52 | 1,440,300 | 29.73 | 3.25 | - |
23/04/68
|
1.55 | 1.54 unread messages | -0.01 | 1.56 | 1.53 | 617,200 | 29.73 | 3.25 | - |
22/04/68
|
1.55 | 1.55 unread messages | 0.00 | 1.55 | 1.53 | 496,300 | 29.92 | 3.23 | - |
21/04/68
|
1.56 | 1.55 unread messages | -0.01 | 1.56 | 1.54 | 686,600 | 29.92 | 3.23 | - |
18/04/68
|
1.54 | 1.56 unread messages | +0.02 | 1.57 | 1.54 | 639,000 | 30.11 | 3.21 | - |
17/04/68
|
1.52 | 1.54 unread messages | +0.01 | 1.55 | 1.50 | 1,089,800 | 29.73 | 3.25 | - |
16/04/68
|
1.54 | 1.53 unread messages | +0.02 | 1.54 | 1.50 | 522,500 | 29.53 | 3.27 | - |
11/04/68
|
1.53 | 1.51 unread messages | -0.02 | 1.54 | 1.51 | 983,600 | 29.15 | 3.31 | - |
10/04/68
|
1.50 | 1.53 unread messages | +0.01 | 1.54 | 1.50 | 1,435,800 | 29.53 | 3.27 | - |
09/04/68
|
1.50 | 1.52 unread messages | +0.02 | 1.52 | 1.48 | 673,200 | 29.34 | 3.29 | - |
08/04/68
|
1.48 | 1.50 unread messages | -0.04 | 1.50 | 1.47 | 2,620,000 | 28.95 | 3.33 | - |
04/04/68
|
1.52 | 1.54 unread messages | -0.02 | 1.54 | 1.51 | 1,940,400 | 29.73 | 3.25 | - |
03/04/68
|
1.57 | 1.56 unread messages | -0.01 | 1.57 | 1.54 | 991,900 | 30.11 | 3.21 | - |
02/04/68
|
1.58 | 1.57 unread messages | -0.01 | 1.58 | 1.56 | 532,500 | 30.30 | 3.18 | - |
01/04/68
|
1.56 | 1.58 unread messages | +0.01 | 1.58 | 1.56 | 364,400 | 30.50 | 3.16 | - |
31/03/68
|
1.56 | 1.57 unread messages | 0.00 | 1.57 | 1.52 | 901,700 | 30.30 | 3.18 | - |
28/03/68
|
1.57 | 1.57 unread messages | -0.01 | 1.58 | 1.55 | 403,700 | 30.30 | 3.18 | - |
27/03/68
|
1.56 | 1.58 unread messages | +0.02 | 1.58 | 1.56 | 420,600 | 30.50 | 3.16 | - |
26/03/68
|
1.60 | 1.56 unread messages | -0.04 | 1.60 | 1.55 | 1,707,600 | 30.11 | 3.21 | - |
25/03/68
|
1.60 | 1.60 unread messages | +0.01 | 1.60 | 1.57 | 699,200 | 30.88 | 3.13 | - |
24/03/68
|
1.61 | 1.59 unread messages | 0.00 | 1.61 | 1.57 | 841,300 | 30.69 | 3.14 | - |
21/03/68
|
1.59 | 1.59 unread messages | -0.01 | 1.60 | 1.58 | 1,397,200 | 30.69 | 3.14 | - |
20/03/68
|
1.58 | 1.60 unread messages | +0.02 | 1.60 | 1.57 | 2,294,000 | 30.88 | 3.13 | - |
19/03/68
|
1.59 | 1.58 unread messages | -0.02 | 1.60 | 1.56 | 3,133,700 | 30.50 | 3.16 | - |
18/03/68
|
1.56 | 1.60 unread messages | +0.04 | 1.60 | 1.56 | 1,581,900 | 30.88 | 3.13 | - |
17/03/68
|
1.59 | 1.56 unread messages | -0.03 | 1.60 | 1.55 | 2,398,500 | 30.11 | 3.21 | - |
14/03/68
|
1.57 | 1.59 unread messages | -0.01 | 1.60 | 1.56 | 2,835,200 | 30.69 | 3.14 | - |
13/03/68
|
1.63 | 1.60 unread messages | -0.02 | 1.63 | 1.59 | 1,994,400 | 30.88 | 3.13 | - |
12/03/68
|
1.67 | 1.62 unread messages | -0.04 | 1.67 | 1.61 | 2,030,000 | 31.27 | 3.09 | - |
11/03/68
|
1.68 | 1.66 unread messages | -0.02 | 1.69 | 1.64 | 3,679,800 | 32.04 | 3.01 | - |
10/03/68
|
1.72 | 1.68 unread messages | -0.04 | 1.72 | 1.68 | 2,733,200 | 32.43 | 2.98 | - |
07/03/68
|
1.74 | 1.72 unread messages | -0.02 | 1.76 | 1.71 | 2,476,400 | 33.20 | 2.91 | - |
06/03/68
|
1.80 | 1.74 unread messages | -0.06 | 1.81 | 1.74 | 4,543,700 | 33.59 | 2.87 | - |
05/03/68
|
1.84 | 1.80 unread messages | -0.04 | 1.85 | 1.80 | 2,719,200 | 34.74 | 2.78 | - |
04/03/68
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.81 | 782,800 | 35.52 | 2.72 | - |
03/03/68
|
1.81 | 1.84 unread messages | +0.03 | 1.84 | 1.81 | 533,600 | 35.52 | 2.72 | - |
28/02/68
|
1.88 | 1.81 unread messages | -0.07 | 1.89 | 1.80 | 2,840,200 | 23.85 | 2.78 | - |
27/02/68
|
1.86 | 1.88 unread messages | +0.02 | 1.88 | 1.83 | 335,400 | 24.77 | 2.68 | - |
26/02/68
|
1.87 | 1.86 unread messages | 0.00 | 1.87 | 1.82 | 1,015,600 | 24.50 | 2.71 | - |
25/02/68
|
1.89 | 1.86 unread messages | -0.04 | 1.90 | 1.84 | 823,200 | 24.50 | 2.71 | - |
24/02/68
|
1.90 | 1.90 unread messages | +0.01 | 1.90 | 1.86 | 621,500 | 25.03 | 2.65 | - |
21/02/68
|
1.89 | 1.89 unread messages | -0.01 | 1.90 | 1.88 | 332,600 | 24.90 | 2.66 | - |
20/02/68
|
1.89 | 1.90 unread messages | 0.00 | 1.90 | 1.86 | 705,700 | 25.03 | 2.65 | - |
19/02/68
|
1.89 | 1.90 unread messages | +0.01 | 1.90 | 1.87 | 736,300 | 25.03 | 2.65 | - |
18/02/68
|
1.88 | 1.89 unread messages | +0.01 | 1.89 | 1.87 | 609,700 | 24.90 | 2.66 | - |
17/02/68
|
1.82 | 1.88 unread messages | +0.07 | 1.88 | 1.81 | 856,100 | 24.77 | 2.68 | - |
14/02/68
|
1.82 | 1.81 unread messages | 0.00 | 1.83 | 1.80 | 850,900 | 23.85 | 2.78 | - |
13/02/68
|
1.86 | 1.81 unread messages | -0.04 | 1.86 | 1.81 | 1,515,500 | 23.85 | 2.78 | - |
11/02/68
|
1.84 | 1.85 unread messages | 0.00 | 1.86 | 1.83 | 16,601,920 | 24.37 | 2.72 | - |
10/02/68
|
1.84 | 1.85 unread messages | +0.01 | 1.85 | 1.82 | 21,463,500 | 24.37 | 2.72 | - |
07/02/68
|
1.83 | 1.84 unread messages | +0.02 | 1.85 | 1.82 | 21,312,900 | 24.24 | 2.74 | - |
06/02/68
|
1.87 | 1.82 unread messages | -0.05 | 1.88 | 1.82 | 22,035,400 | 23.98 | 2.77 | - |
05/02/68
|
1.86 | 1.87 unread messages | 0.00 | 1.87 | 1.85 | 21,513,200 | 24.64 | 2.69 | - |
04/02/68
|
1.87 | 1.87 unread messages | 0.00 | 1.89 | 1.85 | 22,466,200 | 24.64 | 2.69 | - |
03/02/68
|
1.89 | 1.87 unread messages | -0.02 | 1.89 | 1.86 | 21,520,200 | 24.64 | 2.69 | - |
31/01/68
|
1.88 | 1.89 unread messages | -0.01 | 1.90 | 1.88 | 20,361,600 | 24.90 | 2.66 | - |
30/01/68
|
1.88 | 1.90 unread messages | +0.02 | 1.90 | 1.87 | 274,500 | 25.03 | 2.65 | - |
29/01/68
|
1.91 | 1.88 unread messages | -0.04 | 1.91 | 1.86 | 1,062,900 | 24.77 | 2.68 | - |
28/01/68
|
1.93 | 1.92 unread messages | +0.02 | 1.93 | 1.88 | 354,800 | 25.29 | 2.62 | - |
27/01/68
|
1.88 | 1.90 unread messages | +0.02 | 1.90 | 1.86 | 703,200 | 25.03 | 2.65 | - |
24/01/68
|
1.87 | 1.88 unread messages | +0.01 | 1.89 | 1.86 | 342,700 | 24.77 | 2.68 | - |
23/01/68
|
1.89 | 1.87 unread messages | -0.02 | 1.89 | 1.87 | 288,400 | 24.64 | 2.69 | - |
22/01/68
|
1.86 | 1.89 unread messages | +0.03 | 1.89 | 1.86 | 679,400 | 24.90 | 2.66 | - |
21/01/68
|
1.87 | 1.86 unread messages | -0.01 | 1.87 | 1.85 | 708,000 | 24.50 | 2.71 | - |
20/01/68
|
1.88 | 1.87 unread messages | -0.01 | 1.88 | 1.85 | 1,665,000 | 24.64 | 2.69 | - |
17/01/68
|
1.86 | 1.88 unread messages | +0.02 | 1.88 | 1.86 | 275,500 | 24.77 | 2.68 | - |
16/01/68
|
1.87 | 1.86 unread messages | 0.00 | 1.88 | 1.86 | 658,000 | 24.50 | 2.71 | - |
15/01/68
|
1.89 | 1.86 unread messages | -0.02 | 1.89 | 1.86 | 1,078,700 | 24.50 | 2.71 | - |
14/01/68
|
1.89 | 1.88 unread messages | -0.01 | 1.91 | 1.88 | 1,171,500 | 24.77 | 2.68 | - |
13/01/68
|
1.93 | 1.89 unread messages | -0.03 | 1.93 | 1.89 | 1,243,300 | 24.90 | 2.66 | - |
10/01/68
|
1.93 | 1.92 unread messages | 0.00 | 1.94 | 1.91 | 619,700 | 25.29 | 2.62 | - |
09/01/68
|
1.95 | 1.92 unread messages | -0.03 | 1.95 | 1.92 | 881,000 | 25.29 | 2.62 | - |
08/01/68
|
1.96 | 1.95 unread messages | -0.01 | 1.97 | 1.94 | 799,800 | 25.69 | 2.58 | - |
07/01/68
|
1.97 | 1.96 unread messages | -0.02 | 1.98 | 1.95 | 828,000 | 25.82 | 2.57 | - |
06/01/68
|
1.96 | 1.98 unread messages | -0.01 | 1.98 | 1.95 | 952,800 | 26.09 | 2.54 | - |
03/01/68
|
1.97 | 1.99 unread messages | +0.01 | 1.99 | 1.95 | 682,400 | 26.22 | 2.53 | - |
02/01/68
|
1.97 | 1.98 unread messages | +0.01 | 1.98 | 1.96 | 446,800 | 26.09 | 2.54 | - |