ราคาหุ้นย้อนหลัง VRANDA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
28/05/69
|
4.46 | 4.50 unread messages | +0.04 | 4.50 | 4.46 | 6,800 | 10.64 | 4.11 | - |
27/05/69
|
4.46 | 4.46 unread messages | +0.02 | 4.48 | 4.46 | 0 | 10.55 | 4.15 | - |
26/05/69
|
4.44 | 4.44 unread messages | 0.00 | 4.44 | 4.44 | 0 | 10.50 | 4.17 | - |
25/05/69
|
4.38 | 4.44 unread messages | +0.04 | 4.48 | 4.38 | 0 | 10.50 | 4.17 | - |
22/05/69
|
4.38 | 4.40 unread messages | +0.02 | 4.42 | 4.38 | 0 | 10.41 | 4.20 | - |
21/05/69
|
4.38 | 4.38 unread messages | 0.00 | 4.40 | 4.36 | 0 | 10.36 | 4.22 | - |
20/05/69
|
4.32 | 4.38 unread messages | +0.06 | 4.38 | 4.32 | 0 | 10.36 | 4.22 | - |
19/05/69
|
4.22 | 4.32 unread messages | +0.06 | 4.32 | 4.20 | 0 | 10.22 | 4.28 | - |
18/05/69
|
4.20 | 4.26 unread messages | +0.10 | 4.26 | 4.20 | 0 | 10.08 | 4.34 | - |
15/05/69
|
4.10 | 4.16 unread messages | +0.08 | 4.18 | 4.10 | 0 | 9.84 | 4.45 | - |
14/05/69
|
4.06 | 4.08 unread messages | 0.00 | 4.08 | 4.04 | 12,600 | 12.94 | 4.53 | - |
13/05/69
|
3.92 | 4.08 unread messages | +0.04 | 4.08 | 3.92 | 89,300 | 12.94 | 4.53 | - |
12/05/69
|
4.06 | 4.04 unread messages | +0.04 | 4.06 | 3.84 | 323,700 | 12.81 | 4.58 | - |
11/05/69
|
4.18 | 4.00 unread messages | -0.18 | 4.18 | 4.00 | 180,300 | 12.69 | 4.63 | - |
08/05/69
|
4.16 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 46,700 | 13.26 | 4.43 | - |
07/05/69
|
4.10 | 4.18 unread messages | +0.08 | 4.18 | 4.10 | 46,800 | 13.26 | 4.43 | - |
06/05/69
|
4.16 | 4.10 unread messages | -0.04 | 4.22 | 4.06 | 64,400 | 13.00 | 4.51 | - |
05/05/69
|
4.12 | 4.14 unread messages | -0.04 | 4.14 | 4.10 | 26,800 | 13.13 | 4.47 | - |
30/04/69
|
4.24 | 4.18 unread messages | -0.04 | 4.24 | 4.14 | 141,900 | 13.26 | 4.43 | - |
29/04/69
|
4.22 | 4.22 unread messages | +0.02 | 4.22 | 4.20 | 8,400 | 13.39 | 4.38 | - |
28/04/69
|
4.12 | 4.20 unread messages | +0.04 | 4.20 | 4.12 | 51,300 | 13.32 | 4.40 | - |
27/04/69
|
4.16 | 4.16 unread messages | +0.02 | 4.16 | 4.16 | 6,200 | 13.20 | 4.45 | - |
24/04/69
|
4.18 | 4.14 unread messages | 0.00 | 4.22 | 4.14 | 82,800 | 13.13 | 4.47 | - |
23/04/69
|
4.28 | 4.14 unread messages | -0.08 | 4.28 | 4.14 | 79,900 | 13.13 | 4.47 | - |
22/04/69
|
4.22 | 4.22 unread messages | 0.00 | 4.22 | 4.18 | 29,700 | 13.39 | 4.38 | - |
21/04/69
|
4.30 | 4.22 unread messages | -0.02 | 4.30 | 4.18 | 116,300 | 13.39 | 4.38 | - |
20/04/69
|
4.20 | 4.24 unread messages | +0.04 | 4.30 | 4.20 | 77,800 | 13.45 | 4.36 | - |
17/04/69
|
4.16 | 4.20 unread messages | +0.04 | 4.24 | 4.16 | 29,900 | 13.32 | 4.40 | - |
10/04/69
|
4.12 | 4.20 unread messages | +0.06 | 4.22 | 4.10 | 77,200 | 13.32 | 4.40 | - |
09/04/69
|
4.16 | 4.14 unread messages | -0.06 | 4.16 | 4.10 | 85,500 | 13.13 | 4.47 | - |
08/04/69
|
4.24 | 4.20 unread messages | 0.00 | 4.24 | 4.18 | 72,100 | 13.32 | 4.40 | - |
07/04/69
|
4.18 | 4.20 unread messages | -0.02 | 4.20 | 4.16 | 35,600 | 13.32 | 4.40 | - |
03/04/69
|
4.22 | 4.22 unread messages | -0.04 | 4.24 | 4.22 | 4,300 | 13.39 | 4.38 | - |
02/04/69
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.26 | 600 | 13.51 | 4.34 | - |
01/04/69
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.24 | 29,300 | 13.51 | 4.34 | - |
31/03/69
|
4.14 | 4.24 unread messages | +0.04 | 4.24 | 4.14 | 14,700 | 13.45 | 4.36 | - |
30/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.20 | 1,100 | 13.32 | 4.40 | - |
27/03/69
|
4.22 | 4.20 unread messages | 0.00 | 4.22 | 4.20 | 1,500 | 13.32 | 4.40 | - |
26/03/69
|
4.20 | 4.20 unread messages | -0.04 | 4.20 | 4.20 | 7,000 | 13.32 | 4.40 | - |
25/03/69
|
4.18 | 4.24 unread messages | +0.04 | 4.24 | 4.18 | 33,100 | 13.45 | 4.36 | - |
24/03/69
|
4.10 | 4.20 unread messages | +0.10 | 4.22 | 4.10 | 38,500 | 13.32 | 4.40 | - |
23/03/69
|
4.16 | 4.10 unread messages | -0.12 | 4.16 | 4.06 | 164,700 | 13.00 | 4.51 | - |
20/03/69
|
4.20 | 4.22 unread messages | 0.00 | 4.22 | 4.18 | 10,000 | 13.39 | 4.38 | - |
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 | - |