ราคาหุ้นย้อนหลัง VIH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.85 | 6.75 unread messages | -0.10 | 6.85 | 6.70 | 204,400 | 13.07 | 3.71 | - |
10/04/68
|
6.90 | 6.85 unread messages | +0.05 | 7.00 | 6.75 | 331,000 | 13.26 | 3.65 | - |
09/04/68
|
6.75 | 6.80 unread messages | +0.10 | 6.85 | 6.70 | 333,000 | 13.16 | 3.68 | - |
08/04/68
|
6.95 | 6.70 unread messages | -0.35 | 6.95 | 6.60 | 424,100 | 12.97 | 3.73 | - |
04/04/68
|
7.00 | 7.05 unread messages | 0.00 | 7.05 | 6.85 | 431,300 | 13.65 | 3.55 | - |
03/04/68
|
7.10 | 7.05 unread messages | -0.10 | 7.15 | 7.00 | 170,700 | 13.65 | 3.55 | - |
02/04/68
|
7.15 | 7.15 unread messages | -0.10 | 7.20 | 7.10 | 32,400 | 13.85 | 3.50 | - |
01/04/68
|
7.10 | 7.25 unread messages | +0.10 | 7.25 | 7.10 | 77,700 | 14.04 | 3.45 | - |
31/03/68
|
7.15 | 7.15 unread messages | 0.00 | 7.20 | 7.05 | 170,200 | 13.85 | 3.50 | - |
28/03/68
|
7.15 | 7.15 unread messages | -0.05 | 7.25 | 7.15 | 6,100 | 13.85 | 3.50 | - |
27/03/68
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.15 | 86,600 | 13.94 | 3.47 | - |
26/03/68
|
7.20 | 7.25 unread messages | 0.00 | 7.25 | 7.20 | 17,100 | 14.04 | 3.45 | - |
25/03/68
|
7.25 | 7.25 unread messages | -0.05 | 7.25 | 7.15 | 104,800 | 14.04 | 3.45 | - |
24/03/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 77,200 | 14.14 | 3.42 | - |
21/03/68
|
7.35 | 7.30 unread messages | -0.05 | 7.35 | 7.15 | 127,200 | 14.14 | 3.42 | - |
20/03/68
|
7.30 | 7.35 unread messages | 0.00 | 7.35 | 7.20 | 141,200 | 14.23 | 3.40 | - |
19/03/68
|
7.40 | 7.35 unread messages | -0.05 | 7.45 | 7.35 | 72,500 | 14.23 | 3.40 | - |
18/03/68
|
7.40 | 7.40 unread messages | 0.00 | 7.45 | 7.35 | 111,600 | 14.33 | 3.38 | - |
17/03/68
|
7.15 | 7.40 unread messages | +0.25 | 7.40 | 7.15 | 173,000 | 14.33 | 3.38 | - |
14/03/68
|
7.15 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 103,600 | 13.85 | 3.50 | - |
13/03/68
|
7.15 | 7.15 unread messages | -0.25 | 7.25 | 7.05 | 141,900 | 13.85 | 3.50 | - |
12/03/68
|
7.40 | 7.40 unread messages | 0.00 | 7.45 | 7.30 | 268,000 | 14.33 | 3.38 | - |
11/03/68
|
7.30 | 7.40 unread messages | +0.10 | 7.40 | 7.25 | 72,100 | 14.33 | 3.38 | - |
10/03/68
|
7.50 | 7.30 unread messages | -0.15 | 7.50 | 7.25 | 118,300 | 14.14 | 3.42 | - |
07/03/68
|
7.40 | 7.45 unread messages | +0.05 | 7.45 | 7.25 | 116,400 | 14.43 | 3.36 | - |
06/03/68
|
7.45 | 7.40 unread messages | 0.00 | 7.50 | 7.35 | 134,000 | 14.33 | 3.38 | - |
05/03/68
|
7.25 | 7.40 unread messages | +0.15 | 7.45 | 7.25 | 325,700 | 14.33 | 3.38 | - |
04/03/68
|
7.15 | 7.25 unread messages | +0.10 | 7.25 | 7.15 | 338,800 | 14.04 | 3.45 | - |
03/03/68
|
7.05 | 7.15 unread messages | +0.30 | 7.15 | 7.00 | 309,200 | 13.85 | 3.50 | - |
28/02/68
|
7.00 | 6.85 unread messages | -0.35 | 7.05 | 6.70 | 1,087,500 | 12.20 | 2.74 | - |
27/02/68
|
7.15 | 7.20 unread messages | -0.05 | 7.20 | 7.05 | 33,500 | 12.83 | 2.60 | - |
26/02/68
|
7.15 | 7.25 unread messages | +0.05 | 7.25 | 7.00 | 155,100 | 12.91 | 2.59 | - |
25/02/68
|
7.35 | 7.20 unread messages | -0.20 | 7.40 | 7.10 | 269,000 | 12.83 | 2.60 | - |
24/02/68
|
7.55 | 7.40 unread messages | -0.10 | 7.55 | 7.20 | 74,000 | 13.18 | 2.53 | - |
21/02/68
|
7.35 | 7.50 unread messages | +0.25 | 7.55 | 7.35 | 152,200 | 13.36 | 2.50 | - |
20/02/68
|
7.40 | 7.25 unread messages | -0.15 | 7.50 | 7.25 | 169,800 | 12.91 | 2.59 | - |
19/02/68
|
7.15 | 7.40 unread messages | +0.20 | 7.45 | 7.15 | 178,500 | 13.18 | 2.53 | - |
18/02/68
|
7.05 | 7.20 unread messages | +0.10 | 7.30 | 7.00 | 300,200 | 12.83 | 2.60 | - |
17/02/68
|
6.95 | 7.10 unread messages | +0.15 | 7.20 | 6.85 | 157,600 | 12.65 | 2.64 | - |
14/02/68
|
7.10 | 6.95 unread messages | -0.15 | 7.10 | 6.85 | 198,500 | 12.38 | 2.70 | - |
13/02/68
|
6.90 | 7.10 unread messages | +0.20 | 7.10 | 6.85 | 317,900 | 12.65 | 2.64 | - |
11/02/68
|
6.80 | 6.90 unread messages | +0.10 | 6.90 | 6.75 | 322,900 | 12.29 | 2.72 | - |
10/02/68
|
6.80 | 6.80 unread messages | +0.05 | 6.80 | 6.60 | 412,100 | 12.11 | 2.76 | - |
07/02/68
|
6.85 | 6.75 unread messages | -0.10 | 6.90 | 6.55 | 1,033,400 | 12.02 | 2.78 | - |
06/02/68
|
7.35 | 6.85 unread messages | -0.60 | 7.45 | 6.70 | 1,546,500 | 12.20 | 2.74 | - |
05/02/68
|
7.55 | 7.45 unread messages | -0.10 | 7.60 | 7.30 | 209,000 | 13.27 | 2.52 | - |
04/02/68
|
7.60 | 7.55 unread messages | +0.05 | 7.65 | 7.45 | 123,100 | 13.45 | 2.48 | - |
03/02/68
|
7.80 | 7.50 unread messages | -0.40 | 7.80 | 7.30 | 1,160,800 | 13.36 | 2.50 | - |
31/01/68
|
7.95 | 7.90 unread messages | -0.10 | 7.95 | 7.80 | 69,200 | 14.07 | 2.37 | - |
30/01/68
|
7.95 | 8.00 unread messages | 0.00 | 8.00 | 7.90 | 141,900 | 14.25 | 2.34 | - |
29/01/68
|
7.90 | 8.00 unread messages | +0.10 | 8.00 | 7.90 | 49,300 | 14.25 | 2.34 | - |
28/01/68
|
7.90 | 7.90 unread messages | 0.00 | 8.00 | 7.90 | 54,500 | 14.07 | 2.37 | - |
27/01/68
|
8.00 | 7.90 unread messages | -0.10 | 8.00 | 7.90 | 61,200 | 14.07 | 2.37 | - |
24/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.85 | 94,600 | 14.25 | 2.34 | - |
23/01/68
|
7.85 | 8.00 unread messages | +0.15 | 8.00 | 7.85 | 89,000 | 14.25 | 2.34 | - |
22/01/68
|
7.80 | 7.85 unread messages | +0.10 | 7.85 | 7.75 | 98,700 | 13.98 | 2.39 | - |
21/01/68
|
7.70 | 7.75 unread messages | +0.05 | 7.80 | 7.70 | 142,900 | 13.81 | 2.42 | - |
20/01/68
|
7.75 | 7.70 unread messages | -0.05 | 7.85 | 7.70 | 191,500 | 13.72 | 2.43 | - |
17/01/68
|
7.90 | 7.75 unread messages | -0.10 | 7.90 | 7.75 | 77,900 | 13.81 | 2.42 | - |
16/01/68
|
7.90 | 7.85 unread messages | -0.05 | 8.05 | 7.75 | 321,200 | 13.98 | 2.39 | - |
15/01/68
|
7.95 | 7.90 unread messages | -0.05 | 8.00 | 7.85 | 182,800 | 14.07 | 2.37 | - |
14/01/68
|
8.00 | 7.95 unread messages | -0.15 | 8.10 | 7.90 | 174,300 | 14.16 | 2.36 | - |
13/01/68
|
8.00 | 8.10 unread messages | +0.10 | 8.10 | 7.90 | 159,200 | 14.43 | 2.31 | - |
10/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 136,400 | 14.25 | 2.34 | - |
09/01/68
|
8.05 | 8.00 unread messages | -0.05 | 8.05 | 7.90 | 236,700 | 14.25 | 2.34 | - |
08/01/68
|
8.20 | 8.05 unread messages | -0.15 | 8.20 | 7.95 | 193,100 | 14.34 | 2.33 | - |
07/01/68
|
8.25 | 8.20 unread messages | -0.05 | 8.35 | 8.05 | 236,500 | 14.61 | 2.29 | - |
06/01/68
|
8.40 | 8.25 unread messages | -0.15 | 8.45 | 8.20 | 244,200 | 14.69 | 2.27 | - |
03/01/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.30 | 107,100 | 14.96 | 2.23 | - |
02/01/68
|
8.30 | 8.40 unread messages | +0.05 | 8.40 | 8.30 | 111,200 | 14.96 | 2.23 | - |