ราคาหุ้นย้อนหลัง VRANDA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/03/69
|
4.20 | 4.22 unread messages | -0.06 | 4.22 | 4.20 | 6,100 | 13.39 | 4.38 | - |
18/03/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.28 | 4,700 | 13.58 | 4.32 | - |
17/03/69
|
4.26 | 4.28 unread messages | +0.02 | 4.28 | 4.24 | 11,000 | 13.58 | 4.32 | - |
16/03/69
|
4.20 | 4.26 unread messages | 0.00 | 4.26 | 4.20 | 9,900 | 13.51 | 4.34 | - |
13/03/69
|
4.20 | 4.26 unread messages | 0.00 | 4.26 | 4.20 | 8,900 | 13.51 | 4.34 | - |
12/03/69
|
4.30 | 4.26 unread messages | -0.04 | 4.30 | 4.16 | 88,000 | 13.51 | 4.34 | - |
11/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.30 | 20,400 | 13.64 | 4.30 | - |
10/03/69
|
4.28 | 4.30 unread messages | +0.10 | 4.30 | 4.28 | 54,400 | 13.64 | 4.30 | - |
09/03/69
|
4.28 | 4.20 unread messages | -0.06 | 4.28 | 4.16 | 166,300 | 13.32 | 4.40 | - |
06/03/69
|
4.40 | 4.26 unread messages | -0.04 | 4.40 | 4.26 | 91,000 | 13.51 | 4.34 | - |
05/03/69
|
4.38 | 4.30 unread messages | +0.06 | 4.38 | 4.26 | 42,000 | 13.64 | 4.30 | - |
04/03/69
|
4.40 | 4.24 unread messages | -0.22 | 4.40 | 4.00 | 626,300 | 13.45 | 4.36 | - |
02/03/69
|
4.56 | 4.46 unread messages | -0.16 | 4.56 | 4.42 | 382,700 | 14.15 | 4.15 | - |
27/02/69
|
4.66 | 4.62 unread messages | +0.04 | 4.76 | 4.58 | 327,600 | 14.65 | 4.00 | - |
26/02/69
|
4.54 | 4.58 unread messages | +0.02 | 4.62 | 4.54 | 2,000 | 22.28 | 2.73 | - |
25/02/69
|
4.54 | 4.56 unread messages | 0.00 | 4.58 | 4.54 | 10,800 | 22.18 | 2.74 | - |
24/02/69
|
4.58 | 4.56 unread messages | 0.00 | 4.58 | 4.54 | 120,000 | 22.18 | 2.74 | - |
23/02/69
|
4.62 | 4.56 unread messages | -0.02 | 4.62 | 4.52 | 63,500 | 22.18 | 2.74 | - |
20/02/69
|
4.56 | 4.58 unread messages | -0.02 | 4.62 | 4.56 | 7,900 | 22.28 | 2.73 | - |
19/02/69
|
4.58 | 4.60 unread messages | +0.04 | 4.60 | 4.54 | 101,000 | 22.37 | 2.72 | - |
18/02/69
|
4.58 | 4.56 unread messages | +0.02 | 4.58 | 4.52 | 10,200 | 22.18 | 2.74 | - |
17/02/69
|
4.46 | 4.54 unread messages | +0.10 | 4.56 | 4.44 | 231,700 | 22.08 | 2.75 | - |
16/02/69
|
4.52 | 4.44 unread messages | -0.04 | 4.52 | 4.44 | 7,300 | 21.60 | 2.82 | - |
13/02/69
|
4.52 | 4.48 unread messages | -0.04 | 4.52 | 4.46 | 10,100 | 21.79 | 2.79 | - |
12/02/69
|
4.48 | 4.52 unread messages | +0.08 | 4.52 | 4.48 | 36,400 | 21.99 | 2.77 | - |
11/02/69
|
4.46 | 4.44 unread messages | -0.04 | 4.48 | 4.44 | 26,500 | 21.60 | 2.82 | - |
10/02/69
|
4.42 | 4.48 unread messages | +0.04 | 4.48 | 4.42 | 37,800 | 21.79 | 2.79 | - |
09/02/69
|
4.46 | 4.44 unread messages | +0.06 | 4.48 | 4.34 | 109,100 | 21.60 | 2.82 | - |
06/02/69
|
4.38 | 4.38 unread messages | -0.02 | 4.40 | 4.38 | 15,100 | 21.30 | 2.85 | - |
05/02/69
|
4.44 | 4.40 unread messages | +0.02 | 4.44 | 4.38 | 16,300 | 21.40 | 2.84 | - |
04/02/69
|
4.44 | 4.38 unread messages | -0.08 | 4.44 | 4.38 | 15,700 | 21.30 | 2.85 | - |
03/02/69
|
4.50 | 4.46 unread messages | 0.00 | 4.50 | 4.46 | 16,500 | 21.69 | 2.80 | - |
02/02/69
|
4.46 | 4.46 unread messages | -0.04 | 4.46 | 4.46 | 300 | 21.69 | 2.80 | - |
30/01/69
|
4.50 | 4.50 unread messages | +0.02 | 4.50 | 4.50 | 46,500 | 21.89 | 2.78 | - |
29/01/69
|
4.48 | 4.48 unread messages | 0.00 | 4.48 | 4.48 | 1,500 | 21.79 | 2.79 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.79 | 2.79 | - |
27/01/69
|
4.46 | 4.48 unread messages | +0.02 | 4.48 | 4.46 | 6,300 | 21.79 | 2.79 | - |
26/01/69
|
4.46 | 4.46 unread messages | -0.02 | 4.46 | 4.46 | 4,100 | 21.69 | 2.80 | - |
23/01/69
|
4.46 | 4.48 unread messages | +0.02 | 4.50 | 4.44 | 50,100 | 21.79 | 2.79 | - |
22/01/69
|
4.48 | 4.46 unread messages | -0.04 | 4.48 | 4.46 | 11,900 | 21.69 | 2.80 | - |
21/01/69
|
4.50 | 4.50 unread messages | +0.04 | 4.50 | 4.50 | 2,200 | 21.89 | 2.78 | - |
20/01/69
|
4.44 | 4.46 unread messages | +0.02 | 4.46 | 4.44 | 66,500 | 21.69 | 2.80 | - |
19/01/69
|
4.40 | 4.44 unread messages | +0.04 | 4.46 | 4.40 | 68,500 | 21.60 | 2.82 | - |
16/01/69
|
4.38 | 4.40 unread messages | +0.04 | 4.42 | 4.32 | 141,200 | 21.40 | 2.84 | - |
15/01/69
|
4.32 | 4.36 unread messages | +0.02 | 4.36 | 4.32 | 4,100 | 21.21 | 2.87 | - |
14/01/69
|
4.34 | 4.34 unread messages | +0.02 | 4.34 | 4.34 | 5,000 | 21.11 | 2.88 | - |
13/01/69
|
4.30 | 4.32 unread messages | -0.02 | 4.32 | 4.28 | 11,100 | 21.01 | 2.89 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.11 | 2.88 | - |
09/01/69
|
4.34 | 4.34 unread messages | 0.00 | 4.34 | 4.34 | 200 | 21.11 | 2.88 | - |
08/01/69
|
4.28 | 4.34 unread messages | -0.04 | 4.40 | 4.28 | 50,100 | 21.11 | 2.88 | - |
07/01/69
|
4.30 | 4.38 unread messages | +0.02 | 4.38 | 4.28 | 42,600 | 21.30 | 2.85 | - |
06/01/69
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.28 | 27,600 | 21.21 | 2.87 | - |
05/01/69
|
4.34 | 4.38 unread messages | -0.02 | 4.38 | 4.34 | 1,300 | 21.30 | 2.85 | - |