ราคาหุ้นย้อนหลัง WARRIX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
1.72 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 152,400 | 36.55 | 3.31 | - |
02/04/69
|
1.73 | 1.71 unread messages | -0.01 | 1.73 | 1.70 | 236,700 | 36.77 | 3.29 | - |
01/04/69
|
1.73 | 1.72 unread messages | +0.01 | 1.74 | 1.71 | 522,500 | 36.98 | 3.27 | - |
31/03/69
|
1.68 | 1.71 unread messages | +0.01 | 1.72 | 1.68 | 838,600 | 36.77 | 3.29 | - |
30/03/69
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 398,700 | 36.55 | 3.31 | - |
27/03/69
|
1.72 | 1.71 unread messages | -0.01 | 1.73 | 1.70 | 424,400 | 36.77 | 3.29 | - |
26/03/69
|
1.73 | 1.72 unread messages | -0.02 | 1.73 | 1.72 | 184,300 | 36.98 | 3.27 | - |
25/03/69
|
1.72 | 1.74 unread messages | +0.02 | 1.74 | 1.72 | 268,300 | 37.41 | 3.24 | - |
24/03/69
|
1.71 | 1.72 unread messages | 0.00 | 1.74 | 1.71 | 202,600 | 36.98 | 3.27 | - |
23/03/69
|
1.75 | 1.72 unread messages | -0.02 | 1.75 | 1.72 | 321,000 | 36.98 | 3.27 | - |
20/03/69
|
1.75 | 1.74 unread messages | +0.01 | 1.78 | 1.74 | 314,300 | 37.41 | 3.24 | - |
19/03/69
|
1.75 | 1.73 unread messages | -0.02 | 1.76 | 1.73 | 158,900 | 37.20 | 3.25 | - |
18/03/69
|
1.75 | 1.75 unread messages | 0.00 | 1.76 | 1.75 | 109,200 | 37.63 | 3.22 | - |
17/03/69
|
1.75 | 1.75 unread messages | -0.05 | 1.76 | 1.73 | 199,700 | 37.63 | 3.22 | - |
16/03/69
|
1.78 | 1.80 unread messages | +0.02 | 1.87 | 1.78 | 1,659,200 | 38.27 | 3.16 | - |
13/03/69
|
1.76 | 1.78 unread messages | +0.02 | 1.80 | 1.75 | 349,900 | 38.27 | 3.16 | - |
12/03/69
|
1.76 | 1.76 unread messages | 0.00 | 1.77 | 1.75 | 167,300 | 37.84 | 3.20 | - |
11/03/69
|
1.76 | 1.76 unread messages | 0.00 | 1.77 | 1.75 | 144,000 | 37.84 | 3.20 | - |
10/03/69
|
1.75 | 1.76 unread messages | +0.04 | 1.77 | 1.74 | 192,100 | 37.84 | 3.20 | - |
09/03/69
|
1.74 | 1.72 unread messages | -0.04 | 1.75 | 1.68 | 778,700 | 36.98 | 3.27 | - |
06/03/69
|
1.75 | 1.76 unread messages | +0.02 | 1.76 | 1.73 | 106,900 | 37.84 | 3.20 | - |
05/03/69
|
1.77 | 1.74 unread messages | -0.01 | 1.78 | 1.72 | 654,800 | 37.41 | 3.24 | - |
04/03/69
|
1.76 | 1.75 unread messages | -0.10 | 1.79 | 1.70 | 2,266,100 | 37.63 | 3.22 | - |
02/03/69
|
1.95 | 1.85 unread messages | -0.10 | 1.95 | 1.84 | 987,600 | 39.78 | 3.04 | - |
27/02/69
|
1.96 | 1.95 unread messages | -0.01 | 1.98 | 1.93 | 1,085,100 | 41.93 | 11.31 | - |
26/02/69
|
1.97 | 1.96 unread messages | 0.00 | 1.98 | 1.95 | 257,600 | 22.40 | 11.26 | - |
25/02/69
|
1.96 | 1.96 unread messages | 0.00 | 2.02 | 1.95 | 438,700 | 22.40 | 11.26 | - |
24/02/69
|
1.99 | 1.96 unread messages | -0.03 | 1.99 | 1.95 | 469,000 | 22.40 | 11.26 | - |
23/02/69
|
2.00 | 1.99 unread messages | -0.03 | 2.02 | 1.97 | 853,000 | 22.74 | 11.09 | - |
20/02/69
|
2.04 | 2.02 unread messages | 0.00 | 2.04 | 1.99 | 766,400 | 23.08 | 10.92 | - |
19/02/69
|
2.04 | 2.02 unread messages | -0.02 | 2.16 | 2.00 | 2,826,000 | 23.08 | 10.92 | - |
18/02/69
|
2.02 | 2.04 unread messages | +0.04 | 2.04 | 2.00 | 417,300 | 23.31 | 10.81 | - |
17/02/69
|
2.04 | 2.00 unread messages | 0.00 | 2.04 | 1.99 | 547,100 | 22.85 | 11.03 | - |
16/02/69
|
2.00 | 2.00 unread messages | 0.00 | 2.04 | 1.97 | 628,600 | 22.85 | 11.03 | - |
13/02/69
|
2.02 | 2.00 unread messages | -0.02 | 2.08 | 1.98 | 1,022,000 | 22.85 | 11.03 | - |
12/02/69
|
1.98 | 2.02 unread messages | +0.07 | 2.02 | 1.96 | 1,637,500 | 23.08 | 10.92 | - |
11/02/69
|
1.80 | 1.95 unread messages | +0.15 | 1.98 | 1.80 | 2,139,500 | 22.28 | 11.31 | - |
10/02/69
|
1.80 | 1.80 unread messages | 0.00 | 1.82 | 1.80 | 781,800 | 20.57 | 12.26 | - |
09/02/69
|
1.80 | 1.80 unread messages | +0.01 | 1.82 | 1.79 | 517,600 | 20.57 | 12.26 | - |
06/02/69
|
1.81 | 1.79 unread messages | -0.01 | 1.81 | 1.78 | 239,900 | 20.45 | 12.32 | - |
05/02/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.79 | 240,100 | 20.57 | 12.26 | - |
04/02/69
|
1.81 | 1.80 unread messages | +0.01 | 1.81 | 1.79 | 101,300 | 20.57 | 12.26 | - |
03/02/69
|
1.80 | 1.79 unread messages | -0.01 | 1.81 | 1.79 | 117,000 | 20.45 | 12.32 | - |
02/02/69
|
1.84 | 1.80 unread messages | 0.00 | 1.84 | 1.78 | 325,500 | 20.57 | 12.26 | - |
30/01/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.78 | 115,200 | 20.57 | 12.26 | - |
29/01/69
|
1.80 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 61,200 | 20.57 | 12.26 | - |
28/01/69
|
1.81 | 1.80 unread messages | -0.01 | 1.81 | 1.80 | 308,500 | 20.57 | 12.26 | - |
27/01/69
|
1.81 | 1.81 unread messages | +0.01 | 1.82 | 1.80 | 93,700 | 20.68 | 12.19 | - |
26/01/69
|
1.81 | 1.80 unread messages | -0.01 | 1.81 | 1.79 | 16,900 | 20.57 | 12.26 | - |
23/01/69
|
1.81 | 1.81 unread messages | 0.00 | 1.82 | 1.78 | 108,000 | 20.68 | 12.19 | - |
22/01/69
|
1.81 | 1.81 unread messages | 0.00 | 1.81 | 1.79 | 112,100 | 20.68 | 12.19 | - |
21/01/69
|
1.80 | 1.81 unread messages | 0.00 | 1.82 | 1.79 | 176,700 | 20.68 | 12.19 | - |
20/01/69
|
1.80 | 1.81 unread messages | +0.01 | 1.82 | 1.77 | 243,200 | 20.68 | 12.19 | - |
19/01/69
|
1.78 | 1.80 unread messages | +0.02 | 1.80 | 1.77 | 165,200 | 20.57 | 12.26 | - |
16/01/69
|
1.78 | 1.78 unread messages | 0.00 | 1.78 | 1.75 | 312,000 | 20.34 | 12.39 | - |
15/01/69
|
1.78 | 1.78 unread messages | -0.01 | 1.79 | 1.76 | 77,500 | 20.34 | 12.39 | - |
14/01/69
|
1.80 | 1.79 unread messages | 0.00 | 1.80 | 1.76 | 157,300 | 20.45 | 12.32 | - |
13/01/69
|
1.80 | 1.79 unread messages | -0.01 | 1.82 | 1.79 | 136,900 | 20.45 | 12.32 | - |
12/01/69
|
1.82 | 1.80 unread messages | -0.03 | 1.85 | 1.80 | 196,100 | 20.57 | 12.26 | - |
09/01/69
|
1.83 | 1.83 unread messages | 0.00 | 1.84 | 1.82 | 147,600 | 20.91 | 12.05 | - |
08/01/69
|
1.84 | 1.83 unread messages | -0.01 | 1.85 | 1.83 | 247,800 | 20.91 | 12.05 | - |
07/01/69
|
1.84 | 1.84 unread messages | +0.04 | 1.85 | 1.83 | 314,200 | 21.02 | 11.99 | - |
06/01/69
|
1.91 | 1.80 unread messages | -0.10 | 1.91 | 1.80 | 979,600 | 20.57 | 12.26 | - |
05/01/69
|
1.94 | 1.90 unread messages | 0.00 | 1.94 | 1.90 | 165,800 | 21.71 | 11.61 | - |