ราคาหุ้นย้อนหลัง VIH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
8.25 | 8.20 unread messages | -0.05 | 8.30 | 8.15 | 198,800 | 11.61 | 4.88 | - |
28/05/69
|
8.25 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 0 | 11.68 | 4.85 | - |
27/05/69
|
8.20 | 8.25 unread messages | +0.05 | 8.25 | 8.15 | 0 | 11.68 | 4.85 | - |
26/05/69
|
8.25 | 8.20 unread messages | -0.05 | 8.30 | 8.15 | 0 | 11.61 | 4.88 | - |
25/05/69
|
8.10 | 8.25 unread messages | +0.20 | 8.30 | 8.10 | 0 | 11.68 | 4.85 | - |
22/05/69
|
8.20 | 8.05 unread messages | -0.15 | 8.25 | 7.85 | 1 | 11.40 | 4.97 | - |
21/05/69
|
8.55 | 8.20 unread messages | -0.40 | 8.60 | 8.20 | 1 | 11.61 | 4.88 | - |
20/05/69
|
8.65 | 8.60 unread messages | -0.10 | 8.70 | 8.55 | 0 | 12.17 | 4.65 | - |
19/05/69
|
8.50 | 8.70 unread messages | +0.20 | 8.70 | 8.50 | 0 | 12.32 | 4.60 | - |
18/05/69
|
8.75 | 8.50 unread messages | -0.35 | 8.75 | 8.50 | 1 | 12.03 | 4.71 | - |
15/05/69
|
8.70 | 8.85 unread messages | 0.00 | 8.85 | 8.70 | 0 | 12.54 | 4.52 | - |
14/05/69
|
8.75 | 8.85 unread messages | +0.05 | 8.85 | 8.70 | 105,800 | 12.54 | 4.52 | - |
13/05/69
|
8.80 | 8.80 unread messages | 0.00 | 8.90 | 8.70 | 55,000 | 12.47 | 4.55 | - |
12/05/69
|
8.80 | 8.80 unread messages | +0.10 | 8.85 | 8.65 | 110,500 | 12.47 | 4.55 | - |
11/05/69
|
8.70 | 8.70 unread messages | 0.00 | 8.80 | 8.65 | 203,700 | 12.33 | 4.60 | - |
08/05/69
|
8.65 | 8.70 unread messages | +0.10 | 8.70 | 8.60 | 86,700 | 12.33 | 4.60 | - |
07/05/69
|
8.50 | 8.60 unread messages | +0.10 | 8.65 | 8.45 | 175,300 | 12.19 | 4.65 | - |
06/05/69
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.40 | 96,900 | 12.05 | 4.71 | - |
05/05/69
|
8.55 | 8.50 unread messages | -0.05 | 8.60 | 8.40 | 160,900 | 12.05 | 4.71 | - |
30/04/69
|
8.60 | 8.55 unread messages | +0.10 | 8.60 | 8.50 | 90,300 | 12.12 | 4.68 | - |
29/04/69
|
8.60 | 8.45 unread messages | -0.15 | 8.70 | 8.45 | 305,700 | 11.98 | 4.73 | - |
28/04/69
|
8.65 | 8.60 unread messages | -0.05 | 8.70 | 8.55 | 170,100 | 12.19 | 4.65 | - |
27/04/69
|
8.80 | 8.65 unread messages | -0.20 | 8.85 | 8.65 | 156,800 | 12.26 | 4.62 | - |
24/04/69
|
8.85 | 8.85 unread messages | +0.05 | 8.85 | 8.60 | 125,900 | 12.54 | 4.52 | - |
23/04/69
|
8.80 | 8.80 unread messages | +0.05 | 8.80 | 8.65 | 89,200 | 12.47 | 4.55 | - |
22/04/69
|
8.80 | 8.75 unread messages | 0.00 | 8.80 | 8.70 | 29,100 | 12.40 | 4.57 | - |
21/04/69
|
8.80 | 8.75 unread messages | -0.05 | 8.80 | 8.65 | 130,700 | 12.40 | 4.57 | - |
20/04/69
|
8.85 | 8.80 unread messages | 0.00 | 8.95 | 8.75 | 58,000 | 12.47 | 4.55 | - |
17/04/69
|
8.95 | 8.80 unread messages | -0.15 | 8.95 | 8.80 | 50,200 | 12.47 | 4.55 | - |
10/04/69
|
8.65 | 8.90 unread messages | +0.20 | 8.90 | 8.60 | 141,600 | 12.61 | 4.49 | - |
09/04/69
|
8.70 | 8.70 unread messages | -0.05 | 8.75 | 8.60 | 323,700 | 12.33 | 4.60 | - |
08/04/69
|
8.95 | 8.75 unread messages | -0.25 | 9.00 | 8.75 | 355,200 | 12.40 | 4.57 | - |
07/04/69
|
9.10 | 9.00 unread messages | -0.05 | 9.10 | 8.95 | 146,800 | 12.76 | 4.44 | - |
03/04/69
|
9.10 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 25,100 | 12.83 | 4.42 | - |
02/04/69
|
9.05 | 9.05 unread messages | 0.00 | 9.15 | 9.00 | 388,000 | 12.83 | 4.42 | - |
01/04/69
|
9.05 | 9.05 unread messages | +0.05 | 9.05 | 8.95 | 42,600 | 12.83 | 4.42 | - |
31/03/69
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.90 | 87,300 | 12.76 | 4.44 | - |
30/03/69
|
8.90 | 8.95 unread messages | 0.00 | 9.00 | 8.85 | 97,700 | 12.69 | 4.47 | - |
27/03/69
|
8.95 | 8.95 unread messages | -0.05 | 9.00 | 8.90 | 77,500 | 12.69 | 4.47 | - |
26/03/69
|
9.00 | 9.00 unread messages | -0.05 | 9.00 | 8.85 | 178,900 | 12.76 | 4.44 | - |
25/03/69
|
9.10 | 9.05 unread messages | +0.05 | 9.10 | 8.95 | 181,300 | 12.83 | 4.42 | - |
24/03/69
|
9.00 | 9.00 unread messages | 0.00 | 9.10 | 8.95 | 81,000 | 12.76 | 4.44 | - |
23/03/69
|
9.10 | 9.00 unread messages | -0.20 | 9.10 | 8.85 | 231,000 | 12.76 | 4.44 | - |
20/03/69
|
9.25 | 9.20 unread messages | 0.00 | 9.35 | 9.05 | 157,000 | 13.04 | 4.35 | - |
19/03/69
|
9.20 | 9.20 unread messages | 0.00 | 9.35 | 9.05 | 412,200 | 13.04 | 4.35 | - |
18/03/69
|
9.30 | 9.20 unread messages | 0.00 | 9.30 | 9.05 | 194,800 | 13.04 | 4.35 | - |
17/03/69
|
9.00 | 9.20 unread messages | +0.15 | 9.30 | 9.00 | 590,700 | 13.04 | 4.35 | - |
16/03/69
|
8.95 | 9.05 unread messages | +0.05 | 9.05 | 8.85 | 262,100 | 12.76 | 4.44 | - |
13/03/69
|
9.30 | 9.00 unread messages | -0.45 | 9.30 | 8.90 | 201,200 | 12.76 | 4.44 | - |
12/03/69
|
9.40 | 9.45 unread messages | +0.15 | 9.50 | 9.35 | 584,900 | 13.39 | 4.23 | - |
11/03/69
|
9.20 | 9.30 unread messages | +0.10 | 9.35 | 9.15 | 1,417,900 | 13.18 | 4.30 | - |
10/03/69
|
8.90 | 9.20 unread messages | +0.30 | 9.25 | 8.90 | 437,900 | 13.04 | 4.35 | - |
09/03/69
|
8.95 | 8.90 unread messages | -0.20 | 8.95 | 8.80 | 137,200 | 12.61 | 4.49 | - |
06/03/69
|
9.15 | 9.10 unread messages | -0.05 | 9.15 | 8.85 | 370,700 | 12.90 | 4.40 | - |
05/03/69
|
8.95 | 9.15 unread messages | +0.30 | 9.15 | 8.95 | 410,300 | 12.97 | 4.37 | - |
04/03/69
|
8.95 | 8.85 unread messages | -0.25 | 9.00 | 8.65 | 366,100 | 12.54 | 4.52 | - |
02/03/69
|
8.90 | 9.10 unread messages | +0.10 | 9.10 | 8.90 | 354,500 | 12.90 | 4.40 | - |
27/02/69
|
9.10 | 9.00 unread messages | -0.10 | 9.15 | 9.00 | 173,400 | 14.10 | 2.74 | - |
26/02/69
|
9.05 | 9.10 unread messages | +0.15 | 9.10 | 8.95 | 362,900 | 14.26 | 2.71 | - |
25/02/69
|
9.00 | 8.95 unread messages | -0.05 | 9.10 | 8.95 | 290,100 | 14.02 | 2.75 | - |
24/02/69
|
8.85 | 9.00 unread messages | +0.05 | 9.00 | 8.85 | 42,600 | 14.10 | 2.74 | - |
23/02/69
|
8.95 | 8.95 unread messages | 0.00 | 9.00 | 8.75 | 126,300 | 14.02 | 2.75 | - |
20/02/69
|
8.95 | 8.95 unread messages | +0.05 | 9.00 | 8.80 | 271,600 | 14.02 | 2.75 | - |
19/02/69
|
9.05 | 8.90 unread messages | -0.15 | 9.15 | 8.85 | 170,700 | 13.94 | 2.77 | - |
18/02/69
|
8.95 | 9.05 unread messages | +0.10 | 9.15 | 8.95 | 106,000 | 14.18 | 2.72 | - |
17/02/69
|
8.90 | 8.95 unread messages | +0.10 | 8.95 | 8.80 | 185,800 | 14.02 | 2.75 | - |
16/02/69
|
8.90 | 8.85 unread messages | +0.05 | 8.95 | 8.80 | 231,300 | 13.86 | 2.78 | - |
13/02/69
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.65 | 234,400 | 13.79 | 2.80 | - |
12/02/69
|
8.70 | 8.80 unread messages | +0.10 | 8.85 | 8.70 | 215,100 | 13.79 | 2.80 | - |
11/02/69
|
8.65 | 8.70 unread messages | +0.05 | 8.75 | 8.65 | 267,200 | 13.63 | 2.83 | - |
10/02/69
|
8.30 | 8.65 unread messages | +0.30 | 8.65 | 8.20 | 806,400 | 13.55 | 2.85 | - |
09/02/69
|
8.25 | 8.35 unread messages | +0.05 | 8.40 | 8.25 | 260,700 | 13.08 | 2.95 | - |
06/02/69
|
8.25 | 8.30 unread messages | +0.05 | 8.35 | 8.25 | 252,500 | 13.00 | 2.97 | - |
05/02/69
|
8.30 | 8.25 unread messages | 0.00 | 8.30 | 8.15 | 151,800 | 12.92 | 2.98 | - |
04/02/69
|
8.25 | 8.25 unread messages | 0.00 | 8.30 | 8.20 | 61,300 | 12.92 | 2.98 | - |
03/02/69
|
8.20 | 8.25 unread messages | +0.05 | 8.30 | 8.20 | 54,400 | 12.92 | 2.98 | - |
02/02/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.15 | 46,700 | 12.85 | 3.00 | - |
30/01/69
|
8.20 | 8.20 unread messages | 0.00 | 8.20 | 8.05 | 127,500 | 12.85 | 3.00 | - |
29/01/69
|
8.25 | 8.20 unread messages | 0.00 | 8.30 | 7.95 | 87,400 | 12.85 | 3.00 | - |
28/01/69
|
8.30 | 8.20 unread messages | -0.10 | 8.30 | 8.15 | 35,700 | 12.85 | 3.00 | - |
27/01/69
|
8.00 | 8.30 unread messages | +0.30 | 8.35 | 8.00 | 322,900 | 13.00 | 2.97 | - |
26/01/69
|
8.00 | 8.00 unread messages | +0.05 | 8.10 | 7.75 | 850,700 | 12.53 | 3.08 | - |
23/01/69
|
7.95 | 7.95 unread messages | 0.00 | 7.95 | 7.90 | 109,300 | 12.45 | 3.10 | - |
22/01/69
|
7.95 | 7.95 unread messages | -0.05 | 8.00 | 7.95 | 164,600 | 12.45 | 3.10 | - |
21/01/69
|
8.05 | 8.00 unread messages | -0.05 | 8.10 | 7.95 | 203,300 | 12.53 | 3.08 | - |
20/01/69
|
8.10 | 8.05 unread messages | 0.00 | 8.10 | 7.95 | 377,000 | 12.61 | 3.06 | - |
19/01/69
|
7.95 | 8.05 unread messages | -0.05 | 8.10 | 7.95 | 161,600 | 12.61 | 3.06 | - |
16/01/69
|
8.00 | 8.10 unread messages | +0.10 | 8.10 | 7.95 | 320,000 | 12.69 | 3.04 | - |
15/01/69
|
7.95 | 8.00 unread messages | -0.05 | 8.00 | 7.90 | 117,100 | 12.53 | 3.08 | - |
14/01/69
|
7.80 | 8.05 unread messages | +0.20 | 8.10 | 7.80 | 231,800 | 12.61 | 3.06 | - |
13/01/69
|
8.00 | 7.85 unread messages | -0.05 | 8.00 | 7.85 | 308,700 | 12.10 | 3.19 | - |
12/01/69
|
8.15 | 7.90 unread messages | -0.25 | 8.15 | 7.90 | 691,900 | 12.18 | 3.17 | - |
09/01/69
|
8.25 | 8.15 unread messages | 0.00 | 8.30 | 8.10 | 219,900 | 12.56 | 3.07 | - |
08/01/69
|
8.35 | 8.15 unread messages | -0.20 | 8.45 | 8.10 | 143,200 | 12.56 | 3.07 | - |
07/01/69
|
8.40 | 8.35 unread messages | -0.10 | 8.45 | 8.35 | 45,300 | 12.87 | 3.00 | - |
06/01/69
|
8.45 | 8.45 unread messages | 0.00 | 8.45 | 8.35 | 30,900 | 13.03 | 2.96 | - |
05/01/69
|
8.45 | 8.45 unread messages | -0.05 | 8.45 | 8.40 | 125,100 | 13.03 | 2.96 | - |