ราคาหุ้นย้อนหลัง VL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.83 | 0.85 unread messages | 0.00 | 0.85 | 0.83 | 65,700 | 13.45 | 4.71 | - |
28/04/68
|
0.85 | 0.85 unread messages | -0.02 | 0.87 | 0.85 | 218,000 | 13.45 | 4.71 | - |
25/04/68
|
0.86 | 0.87 unread messages | +0.02 | 0.88 | 0.85 | 94,700 | 13.76 | 4.60 | - |
24/04/68
|
0.86 | 0.85 unread messages | -0.01 | 0.88 | 0.85 | 82,500 | 13.45 | 4.71 | - |
23/04/68
|
0.86 | 0.86 unread messages | -0.02 | 0.88 | 0.86 | 443,600 | 13.60 | 4.65 | - |
22/04/68
|
0.84 | 0.88 unread messages | +0.03 | 0.88 | 0.84 | 162,600 | 13.92 | 4.55 | - |
21/04/68
|
0.88 | 0.85 unread messages | -0.03 | 0.89 | 0.85 | 308,400 | 13.45 | 4.71 | - |
18/04/68
|
0.87 | 0.88 unread messages | +0.01 | 0.89 | 0.85 | 378,300 | 13.92 | 4.55 | - |
17/04/68
|
0.87 | 0.87 unread messages | +0.04 | 0.87 | 0.83 | 178,600 | 13.76 | 4.60 | - |
16/04/68
|
0.83 | 0.83 unread messages | -0.02 | 0.86 | 0.82 | 180,600 | 13.13 | 4.82 | - |
11/04/68
|
0.84 | 0.85 unread messages | -0.01 | 0.85 | 0.84 | 92,200 | 13.45 | 4.71 | - |
10/04/68
|
0.84 | 0.86 unread messages | +0.04 | 0.86 | 0.82 | 445,200 | 13.60 | 4.65 | - |
09/04/68
|
0.78 | 0.82 unread messages | -0.01 | 0.83 | 0.78 | 273,000 | 12.97 | 4.88 | - |
08/04/68
|
0.85 | 0.83 unread messages | -0.05 | 0.86 | 0.78 | 1,516,900 | 13.13 | 4.82 | - |
04/04/68
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.85 | 1,265,300 | 13.92 | 4.55 | - |
03/04/68
|
0.85 | 0.88 unread messages | -0.01 | 0.88 | 0.85 | 368,400 | 13.92 | 4.55 | - |
02/04/68
|
0.90 | 0.89 unread messages | +0.01 | 0.90 | 0.87 | 684,900 | 14.08 | 4.49 | - |
01/04/68
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 291,800 | 13.92 | 4.55 | - |
31/03/68
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 183,400 | 14.08 | 4.49 | - |
28/03/68
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.87 | 965,800 | 14.08 | 4.49 | - |
27/03/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.90 | 70,900 | 14.24 | 4.44 | - |
26/03/68
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 154,200 | 14.24 | 4.44 | - |
25/03/68
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 517,900 | 14.24 | 4.44 | - |
24/03/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.90 | 23,900 | 14.24 | 4.44 | - |
21/03/68
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.90 | 1,700 | 14.40 | 4.40 | - |
20/03/68
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 85,400 | 14.24 | 4.44 | - |
19/03/68
|
0.92 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 33,900 | 14.24 | 4.44 | - |
18/03/68
|
0.92 | 0.91 unread messages | -0.01 | 0.94 | 0.91 | 12,100 | 14.40 | 4.40 | - |
17/03/68
|
0.90 | 0.92 unread messages | +0.02 | 0.92 | 0.89 | 46,700 | 14.55 | 4.35 | - |
14/03/68
|
0.90 | 0.90 unread messages | 0.00 | 0.92 | 0.89 | 170,400 | 14.24 | 4.44 | - |
13/03/68
|
0.92 | 0.90 unread messages | 0.00 | 0.92 | 0.90 | 9,100 | 14.24 | 4.44 | - |
12/03/68
|
0.90 | 0.90 unread messages | -0.01 | 0.90 | 0.90 | 22,600 | 14.24 | 4.44 | - |
11/03/68
|
0.89 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 15,400 | 14.40 | 4.40 | - |
10/03/68
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 405,600 | 14.24 | 4.44 | - |
07/03/68
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 109,300 | 14.24 | 4.44 | - |
06/03/68
|
0.90 | 0.90 unread messages | -0.01 | 0.90 | 0.89 | 180,100 | 14.24 | 4.44 | - |
05/03/68
|
0.90 | 0.91 unread messages | 0.00 | 0.91 | 0.89 | 857,800 | 14.40 | 4.40 | - |
04/03/68
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 605,900 | 14.40 | 4.40 | - |
03/03/68
|
0.92 | 0.90 unread messages | -0.01 | 0.92 | 0.89 | 566,600 | 14.24 | 4.44 | - |
28/02/68
|
0.89 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 233,000 | 14.40 | 4.40 | - |
27/02/68
|
0.90 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 367,000 | 14.24 | 4.44 | - |
26/02/68
|
0.91 | 0.91 unread messages | +0.01 | 0.92 | 0.90 | 125,300 | 14.40 | 4.40 | - |
25/02/68
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.90 | 48,000 | 14.24 | 4.44 | - |
24/02/68
|
0.92 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 121,200 | 14.24 | 4.44 | - |
21/02/68
|
0.92 | 0.91 unread messages | -0.01 | 0.93 | 0.90 | 264,200 | 14.40 | 2.75 | - |
20/02/68
|
0.91 | 0.92 unread messages | 0.00 | 0.94 | 0.91 | 187,300 | 11.67 | 2.72 | - |
19/02/68
|
0.93 | 0.92 unread messages | 0.00 | 0.93 | 0.91 | 88,700 | 11.67 | 2.72 | - |
18/02/68
|
0.93 | 0.92 unread messages | -0.02 | 0.94 | 0.89 | 759,000 | 11.67 | 2.72 | - |
17/02/68
|
0.98 | 0.94 unread messages | -0.04 | 0.98 | 0.93 | 848,300 | 11.92 | 2.66 | - |
14/02/68
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.96 | 71,000 | 12.43 | 2.55 | - |
13/02/68
|
0.97 | 0.98 unread messages | +0.01 | 0.98 | 0.96 | 344,500 | 12.43 | 2.55 | - |
11/02/68
|
0.97 | 0.97 unread messages | -0.01 | 0.98 | 0.97 | 232,800 | 12.30 | 2.58 | - |
10/02/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.98 | 118,300 | 12.43 | 2.55 | - |
07/02/68
|
0.96 | 0.99 unread messages | -0.01 | 0.99 | 0.96 | 73,000 | 12.55 | 2.53 | - |
06/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 872,900 | 12.68 | 2.50 | - |
05/02/68
|
0.99 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 89,100 | 12.68 | 2.50 | - |
04/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 48,300 | 12.68 | 2.50 | - |
03/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 656,200 | 12.68 | 2.50 | - |
31/01/68
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 218,400 | 12.68 | 2.50 | - |
30/01/68
|
1.03 | 1.00 unread messages | -0.03 | 1.03 | 1.00 | 235,900 | 12.68 | 2.50 | - |
29/01/68
|
1.00 | 1.03 unread messages | +0.03 | 1.06 | 1.00 | 290,000 | 13.06 | 2.43 | - |
28/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 52,200 | 12.68 | 2.50 | - |
27/01/68
|
1.00 | 1.00 unread messages | -0.01 | 1.00 | 0.99 | 268,300 | 12.68 | 2.50 | - |
24/01/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 501,700 | 12.81 | 2.48 | - |
23/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 412,500 | 12.68 | 2.50 | - |
22/01/68
|
1.01 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 112,300 | 12.68 | 2.50 | - |
21/01/68
|
1.00 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 26,225,800 | 12.68 | 2.50 | - |
20/01/68
|
1.01 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 150,000 | 12.81 | 2.48 | - |
17/01/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 113,000 | 12.93 | 2.45 | - |
16/01/68
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 76,500 | 12.81 | 2.48 | - |
15/01/68
|
1.02 | 1.01 unread messages | -0.07 | 1.03 | 1.01 | 177,500 | 12.81 | 2.48 | - |
14/01/68
|
1.01 | 1.08 unread messages | +0.08 | 1.08 | 1.00 | 419,800 | 13.70 | 2.31 | - |
13/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 95,900 | 12.68 | 2.50 | - |
10/01/68
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 45,200 | 12.68 | 2.50 | - |
09/01/68
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 29,200 | 12.81 | 2.48 | - |
08/01/68
|
1.05 | 1.02 unread messages | -0.02 | 1.05 | 1.02 | 172,900 | 12.93 | 2.45 | - |
07/01/68
|
1.02 | 1.04 unread messages | +0.02 | 1.04 | 0.98 | 1,768,700 | 13.19 | 2.40 | - |
06/01/68
|
1.01 | 1.02 unread messages | +0.01 | 1.04 | 1.01 | 279,300 | 12.93 | 2.45 | - |
03/01/68
|
1.04 | 1.01 unread messages | -0.04 | 1.04 | 1.01 | 346,700 | 12.81 | 2.48 | - |
02/01/68
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.03 | 259,400 | 13.32 | 2.38 | - |