ราคาหุ้นย้อนหลัง VPO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.59 | 0.59 unread messages | 0.00 | 0.62 | 0.59 | 13,795,400 | 20.33 | 0.00 | - |
29/04/69
|
0.56 | 0.59 unread messages | +0.03 | 0.60 | 0.56 | 5,430,000 | 20.33 | 0.00 | - |
28/04/69
|
0.58 | 0.56 unread messages | -0.01 | 0.58 | 0.55 | 2,148,600 | 19.30 | 0.00 | - |
27/04/69
|
0.58 | 0.57 unread messages | -0.01 | 0.60 | 0.56 | 4,378,900 | 19.65 | 0.00 | - |
24/04/69
|
0.59 | 0.58 unread messages | -0.01 | 0.60 | 0.57 | 3,187,600 | 19.99 | 0.00 | - |
23/04/69
|
0.61 | 0.59 unread messages | -0.02 | 0.61 | 0.57 | 7,365,900 | 20.33 | 0.00 | - |
22/04/69
|
0.58 | 0.61 unread messages | +0.05 | 0.62 | 0.58 | 15,521,400 | 21.02 | 0.00 | - |
21/04/69
|
0.56 | 0.56 unread messages | +0.01 | 0.58 | 0.55 | 5,693,300 | 19.30 | 0.00 | - |
20/04/69
|
0.57 | 0.55 unread messages | -0.02 | 0.58 | 0.55 | 1,992,100 | 18.96 | 0.00 | - |
17/04/69
|
0.58 | 0.57 unread messages | -0.01 | 0.60 | 0.57 | 2,937,300 | 19.65 | 0.00 | - |
10/04/69
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 2,569,600 | 21.02 | 0.00 | - |
09/04/69
|
0.62 | 0.63 unread messages | +0.01 | 0.65 | 0.61 | 7,954,000 | 21.71 | 0.00 | - |
08/04/69
|
0.62 | 0.62 unread messages | -0.03 | 0.64 | 0.60 | 10,864,300 | 21.37 | 0.00 | - |
07/04/69
|
0.63 | 0.65 unread messages | +0.03 | 0.67 | 0.63 | 11,203,400 | 22.40 | 0.00 | - |
03/04/69
|
0.65 | 0.62 unread messages | -0.03 | 0.66 | 0.62 | 6,600,900 | 21.37 | 0.00 | - |
02/04/69
|
0.66 | 0.65 unread messages | +0.03 | 0.68 | 0.64 | 19,313,400 | 22.40 | 0.00 | - |
01/04/69
|
0.69 | 0.62 unread messages | -0.07 | 0.69 | 0.62 | 17,660,700 | 21.37 | 0.00 | - |
31/03/69
|
0.71 | 0.69 unread messages | -0.01 | 0.72 | 0.68 | 12,544,900 | 23.78 | 0.00 | - |
30/03/69
|
0.71 | 0.70 unread messages | +0.01 | 0.72 | 0.69 | 16,403,600 | 24.13 | 0.00 | - |
27/03/69
|
0.72 | 0.69 unread messages | -0.02 | 0.73 | 0.69 | 24,143,200 | 23.78 | 0.00 | - |
26/03/69
|
0.72 | 0.71 unread messages | +0.03 | 0.75 | 0.69 | 71,706,300 | 24.47 | 0.00 | - |
25/03/69
|
0.81 | 0.68 unread messages | -0.08 | 0.87 | 0.68 | 115,885,100 | 23.44 | 0.00 | - |
24/03/69
|
0.69 | 0.76 unread messages | +0.06 | 0.77 | 0.65 | 69,538,400 | 26.19 | 0.00 | - |
23/03/69
|
0.62 | 0.70 unread messages | +0.10 | 0.74 | 0.61 | 110,938,200 | 24.13 | 0.00 | - |
20/03/69
|
0.61 | 0.60 unread messages | -0.01 | 0.65 | 0.60 | 40,426,100 | 20.68 | 0.00 | - |
19/03/69
|
0.54 | 0.61 unread messages | +0.08 | 0.64 | 0.54 | 118,273,100 | 21.02 | 0.00 | - |
18/03/69
|
0.55 | 0.53 unread messages | -0.01 | 0.57 | 0.53 | 13,594,900 | 18.27 | 0.00 | - |
17/03/69
|
0.60 | 0.54 unread messages | -0.03 | 0.60 | 0.53 | 15,585,500 | 18.61 | 0.00 | - |
16/03/69
|
0.56 | 0.57 unread messages | +0.03 | 0.59 | 0.55 | 31,505,500 | 18.61 | 0.00 | - |
13/03/69
|
0.52 | 0.54 unread messages | +0.02 | 0.56 | 0.52 | 24,265,100 | 18.61 | 0.00 | - |
12/03/69
|
0.49 | 0.52 unread messages | +0.05 | 0.54 | 0.48 | 15,195,900 | 17.92 | 0.00 | - |
11/03/69
|
0.49 | 0.47 unread messages | -0.02 | 0.50 | 0.47 | 4,413,800 | 16.20 | 0.00 | - |
10/03/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 5,918,600 | 16.89 | 0.00 | - |
09/03/69
|
0.48 | 0.49 unread messages | +0.02 | 0.58 | 0.48 | 36,378,300 | 16.89 | 0.00 | - |
06/03/69
|
0.45 | 0.47 unread messages | +0.01 | 0.48 | 0.45 | 553,600 | 16.20 | 0.00 | - |
05/03/69
|
0.42 | 0.46 unread messages | +0.05 | 0.48 | 0.42 | 3,555,100 | 15.85 | 0.00 | - |
04/03/69
|
0.41 | 0.41 unread messages | -0.02 | 0.42 | 0.39 | 2,004,700 | 14.13 | 0.00 | - |
02/03/69
|
0.42 | 0.43 unread messages | -0.01 | 0.44 | 0.42 | 1,049,200 | 14.82 | 0.00 | - |
27/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 875,800 | 15.16 | 0.00 | - |
26/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 2,343,500 | 15.16 | 0.00 | - |
25/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 2,153,000 | 15.51 | 0.00 | - |
24/02/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 1,070,400 | 15.85 | 0.00 | - |
23/02/69
|
0.50 | 0.47 unread messages | -0.02 | 0.50 | 0.46 | 2,036,900 | 16.20 | 0.00 | - |
20/02/69
|
0.50 | 0.49 unread messages | -0.04 | 0.50 | 0.48 | 4,816,500 | 16.89 | 0.00 | - |
19/02/69
|
0.49 | 0.53 unread messages | +0.04 | 0.54 | 0.49 | 7,591,300 | 15.83 | 0.00 | - |
18/02/69
|
0.51 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 3,848,300 | 14.64 | 0.00 | - |
17/02/69
|
0.45 | 0.50 unread messages | +0.06 | 0.52 | 0.45 | 11,884,000 | 14.94 | 0.00 | - |
16/02/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 1,522,400 | 13.15 | 0.00 | - |
13/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 1,402,200 | 13.15 | 0.00 | - |
12/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.47 | 0.45 | 1,374,300 | 13.44 | 0.00 | - |
11/02/69
|
0.45 | 0.45 unread messages | +0.01 | 0.47 | 0.45 | 1,205,900 | 13.44 | 0.00 | - |
10/02/69
|
0.44 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 436,300 | 13.15 | 0.00 | - |
09/02/69
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 245,100 | 12.85 | 0.00 | - |
06/02/69
|
0.43 | 0.42 unread messages | 0.00 | 0.44 | 0.42 | 168,500 | 12.55 | 0.00 | - |
05/02/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 176,000 | 12.55 | 0.00 | - |
04/02/69
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 495,700 | 12.85 | 0.00 | - |
03/02/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 218,000 | 12.55 | 0.00 | - |
02/02/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 343,800 | 12.55 | 0.00 | - |
30/01/69
|
0.43 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 1,693,400 | 12.55 | 0.00 | - |
29/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 281,700 | 13.15 | 0.00 | - |
28/01/69
|
0.43 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 68,800 | 13.15 | 0.00 | - |
27/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 570,900 | 13.15 | 0.00 | - |
26/01/69
|
0.43 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 508,500 | 13.15 | 0.00 | - |
23/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 516,900 | 13.15 | 0.00 | - |
22/01/69
|
0.44 | 0.44 unread messages | +0.01 | 0.45 | 0.44 | 388,700 | 13.15 | 0.00 | - |
21/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 546,600 | 12.85 | 0.00 | - |
20/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 269,600 | 12.85 | 0.00 | - |
19/01/69
|
0.44 | 0.44 unread messages | -0.01 | 0.44 | 0.43 | 1,003,300 | 13.15 | 0.00 | - |
16/01/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 501,700 | 13.44 | 0.00 | - |
15/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 1,669,800 | 13.15 | 0.00 | - |
14/01/69
|
0.44 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 957,200 | 13.15 | 0.00 | - |
13/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 1,013,200 | 12.85 | 0.00 | - |
12/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.47 | 0.43 | 4,157,600 | 13.15 | 0.00 | - |
09/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 75,400 | 12.85 | 0.00 | - |
08/01/69
|
0.44 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 568,200 | 12.85 | 0.00 | - |
07/01/69
|
0.44 | 0.45 unread messages | +0.02 | 0.45 | 0.43 | 194,700 | 13.44 | 0.00 | - |
06/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 765,300 | 12.85 | 0.00 | - |
05/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 233,900 | 12.85 | 0.00 | - |