ราคาหุ้นย้อนหลัง VRANDA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.50 | 32,500 | 28.10 | 2.78 | - |
28/04/68
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.50 | 2,900 | 28.10 | 2.78 | - |
25/04/68
|
4.48 | 4.50 unread messages | -0.02 | 4.50 | 4.46 | 22,000 | 28.10 | 2.78 | - |
24/04/68
|
4.52 | 4.52 unread messages | +0.10 | 4.52 | 4.52 | 4,000 | 28.23 | 2.77 | - |
23/04/68
|
4.52 | 4.42 unread messages | -0.10 | 4.52 | 4.42 | 4,700 | 27.60 | 2.83 | - |
22/04/68
|
4.42 | 4.52 unread messages | +0.02 | 4.52 | 4.42 | 2,300 | 28.23 | 2.77 | - |
21/04/68
|
4.54 | 4.50 unread messages | -0.02 | 4.54 | 4.48 | 8,100 | 28.10 | 2.78 | - |
18/04/68
|
4.40 | 4.52 unread messages | 0.00 | 4.52 | 4.40 | 36,700 | 28.23 | 2.77 | - |
17/04/68
|
4.52 | 4.52 unread messages | 0.00 | 4.52 | 4.44 | 10,000 | 28.23 | 2.77 | - |
16/04/68
|
4.52 | 4.52 unread messages | 0.00 | 4.52 | 4.40 | 8,000 | 28.23 | 2.77 | - |
11/04/68
|
4.48 | 4.52 unread messages | 0.00 | 4.52 | 4.48 | 53,100 | 28.23 | 2.77 | - |
10/04/68
|
4.48 | 4.52 unread messages | +0.04 | 4.52 | 4.38 | 109,100 | 28.23 | 2.77 | - |
09/04/68
|
4.40 | 4.48 unread messages | +0.04 | 4.48 | 4.38 | 10,600 | 27.98 | 2.79 | - |
08/04/68
|
4.44 | 4.44 unread messages | -0.10 | 4.50 | 4.34 | 115,100 | 27.73 | 2.82 | - |
04/04/68
|
4.56 | 4.54 unread messages | -0.02 | 4.56 | 4.48 | 18,500 | 28.35 | 2.75 | - |
03/04/68
|
4.54 | 4.56 unread messages | 0.00 | 4.56 | 4.50 | 18,400 | 28.48 | 2.74 | - |
02/04/68
|
4.52 | 4.56 unread messages | -0.02 | 4.56 | 4.52 | 9,000 | 28.48 | 2.74 | - |
01/04/68
|
4.52 | 4.58 unread messages | 0.00 | 4.58 | 4.46 | 12,000 | 28.60 | 2.73 | - |
31/03/68
|
4.50 | 4.58 unread messages | -0.04 | 4.60 | 4.48 | 121,000 | 28.60 | 2.73 | - |
28/03/68
|
4.62 | 4.62 unread messages | -0.10 | 4.62 | 4.62 | 3,000 | 28.85 | 2.71 | - |
27/03/68
|
4.64 | 4.72 unread messages | +0.06 | 4.72 | 4.64 | 30,000 | 29.48 | 2.65 | - |
26/03/68
|
4.64 | 4.66 unread messages | 0.00 | 4.66 | 4.60 | 34,500 | 29.10 | 2.68 | - |
25/03/68
|
4.66 | 4.66 unread messages | 0.00 | 4.66 | 4.66 | 5,100 | 29.10 | 2.68 | - |
24/03/68
|
4.64 | 4.66 unread messages | 0.00 | 4.66 | 4.60 | 56,300 | 29.10 | 2.68 | - |
21/03/68
|
4.64 | 4.66 unread messages | 0.00 | 4.66 | 4.64 | 4,400 | 29.10 | 2.68 | - |
20/03/68
|
4.64 | 4.66 unread messages | -0.02 | 4.66 | 4.64 | 8,000 | 29.10 | 2.68 | - |
19/03/68
|
4.66 | 4.68 unread messages | 0.00 | 4.68 | 4.66 | 21,200 | 29.23 | 2.67 | - |
18/03/68
|
4.66 | 4.68 unread messages | +0.02 | 4.68 | 4.66 | 12,700 | 29.23 | 2.67 | - |
17/03/68
|
4.64 | 4.66 unread messages | -0.02 | 4.66 | 4.60 | 55,300 | 29.10 | 2.68 | - |
14/03/68
|
4.70 | 4.68 unread messages | 0.00 | 4.70 | 4.66 | 13,100 | 29.23 | 2.67 | - |
13/03/68
|
4.72 | 4.68 unread messages | -0.06 | 4.72 | 4.68 | 10,700 | 29.23 | 2.67 | - |
12/03/68
|
4.72 | 4.74 unread messages | -0.08 | 4.76 | 4.62 | 94,000 | 29.60 | 2.64 | - |
11/03/68
|
4.80 | 4.82 unread messages | -0.04 | 4.82 | 4.68 | 99,800 | 30.10 | 2.59 | - |
10/03/68
|
4.86 | 4.86 unread messages | -0.04 | 4.86 | 4.82 | 50,700 | 30.35 | 2.57 | - |
07/03/68
|
4.60 | 4.90 unread messages | +0.22 | 4.98 | 4.60 | 228,900 | 30.60 | 2.55 | - |
06/03/68
|
4.66 | 4.68 unread messages | 0.00 | 4.68 | 4.54 | 37,600 | 29.23 | 2.67 | - |
05/03/68
|
4.62 | 4.68 unread messages | +0.02 | 4.68 | 4.60 | 47,400 | 29.23 | 2.67 | - |
04/03/68
|
4.60 | 4.66 unread messages | +0.04 | 4.66 | 4.60 | 112,500 | 29.10 | 2.68 | - |
03/03/68
|
4.60 | 4.62 unread messages | +0.02 | 4.64 | 4.60 | 129,200 | 28.85 | 2.71 | - |
28/02/68
|
4.60 | 4.60 unread messages | +0.02 | 4.60 | 4.52 | 38,300 | 28.73 | 2.72 | - |
27/02/68
|
4.54 | 4.58 unread messages | +0.02 | 4.58 | 4.52 | 28,600 | -100.00 | 0.00 | - |
26/02/68
|
4.54 | 4.56 unread messages | +0.02 | 4.56 | 4.54 | 15,600 | -100.00 | 0.00 | - |
25/02/68
|
4.50 | 4.54 unread messages | +0.02 | 4.54 | 4.48 | 24,600 | -100.00 | 0.00 | - |
24/02/68
|
4.54 | 4.52 unread messages | -0.02 | 4.54 | 4.48 | 18,100 | -100.00 | 0.00 | - |
21/02/68
|
4.54 | 4.54 unread messages | 0.00 | 4.56 | 4.54 | 12,100 | -100.00 | 0.00 | - |
20/02/68
|
4.50 | 4.54 unread messages | -0.02 | 4.54 | 4.44 | 63,000 | -100.00 | 0.00 | - |
19/02/68
|
4.50 | 4.56 unread messages | +0.02 | 4.56 | 4.50 | 65,800 | -100.00 | 0.00 | - |
18/02/68
|
4.54 | 4.54 unread messages | +0.04 | 4.54 | 4.50 | 28,900 | -100.00 | 0.00 | - |
17/02/68
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.46 | 31,400 | -100.00 | 0.00 | - |
14/02/68
|
4.50 | 4.50 unread messages | -0.02 | 4.52 | 4.50 | 23,000 | -100.00 | 0.00 | - |
13/02/68
|
4.48 | 4.52 unread messages | 0.00 | 4.54 | 4.48 | 19,800 | -100.00 | 0.00 | - |
11/02/68
|
4.50 | 4.52 unread messages | +0.08 | 4.54 | 4.44 | 43,200 | -100.00 | 0.00 | - |
10/02/68
|
4.50 | 4.44 unread messages | -0.06 | 4.50 | 4.44 | 81,900 | -100.00 | 0.00 | - |
07/02/68
|
4.46 | 4.50 unread messages | -0.02 | 4.52 | 4.46 | 44,700 | -100.00 | 0.00 | - |
06/02/68
|
4.44 | 4.52 unread messages | 0.00 | 4.52 | 4.44 | 64,500 | -100.00 | 0.00 | - |
05/02/68
|
4.52 | 4.52 unread messages | -0.04 | 4.52 | 4.50 | 74,600 | -100.00 | 0.00 | - |
04/02/68
|
4.54 | 4.56 unread messages | +0.02 | 4.56 | 4.54 | 51,800 | -100.00 | 0.00 | - |
03/02/68
|
4.58 | 4.54 unread messages | -0.06 | 4.58 | 4.50 | 315,600 | -100.00 | 0.00 | - |
31/01/68
|
4.80 | 4.60 unread messages | -0.18 | 4.80 | 4.60 | 243,100 | -100.00 | 0.00 | - |
30/01/68
|
4.78 | 4.78 unread messages | -0.02 | 4.78 | 4.78 | 4,000 | -100.00 | 0.00 | - |
29/01/68
|
4.82 | 4.80 unread messages | +0.02 | 4.82 | 4.80 | 200 | -100.00 | 0.00 | - |
28/01/68
|
4.80 | 4.78 unread messages | -0.02 | 4.82 | 4.78 | 5,700 | -100.00 | 0.00 | - |
27/01/68
|
4.84 | 4.80 unread messages | -0.02 | 4.84 | 4.80 | 1,000 | -100.00 | 0.00 | - |
24/01/68
|
4.86 | 4.82 unread messages | -0.04 | 4.86 | 4.66 | 7,800 | -100.00 | 0.00 | - |
23/01/68
|
4.70 | 4.86 unread messages | +0.16 | 4.86 | 4.68 | 111,300 | -100.00 | 0.00 | - |
22/01/68
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.58 | 63,600 | -100.00 | 0.00 | - |
21/01/68
|
4.64 | 4.70 unread messages | -0.02 | 4.76 | 4.62 | 89,200 | -100.00 | 0.00 | - |
20/01/68
|
4.54 | 4.72 unread messages | -0.04 | 4.80 | 4.54 | 42,100 | -100.00 | 0.00 | - |
17/01/68
|
4.78 | 4.76 unread messages | -0.10 | 4.84 | 4.72 | 20,300 | -100.00 | 0.00 | - |
16/01/68
|
4.80 | 4.86 unread messages | 0.00 | 4.86 | 4.76 | 124,400 | -100.00 | 0.00 | - |
15/01/68
|
4.82 | 4.86 unread messages | -0.04 | 4.86 | 4.80 | 54,700 | -100.00 | 0.00 | - |
14/01/68
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.88 | 16,700 | -100.00 | 0.00 | - |
13/01/68
|
4.84 | 4.90 unread messages | -0.02 | 4.92 | 4.84 | 11,900 | -100.00 | 0.00 | - |
10/01/68
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.80 | 39,600 | -100.00 | 0.00 | - |
09/01/68
|
4.96 | 4.92 unread messages | -0.04 | 4.96 | 4.90 | 37,200 | -100.00 | 0.00 | - |
08/01/68
|
5.15 | 4.96 unread messages | -0.02 | 5.15 | 4.96 | 66,500 | -100.00 | 0.00 | - |
07/01/68
|
4.94 | 4.98 unread messages | +0.02 | 4.98 | 4.94 | 15,200 | -100.00 | 0.00 | - |
06/01/68
|
5.00 | 4.96 unread messages | -0.04 | 5.00 | 4.94 | 57,400 | -100.00 | 0.00 | - |
03/01/68
|
4.92 | 5.00 unread messages | +0.08 | 5.00 | 4.92 | 67,400 | -100.00 | 0.00 | - |
02/01/68
|
4.92 | 4.92 unread messages | -0.02 | 4.96 | 4.92 | 30,800 | -100.00 | 0.00 | - |