ราคาหุ้นย้อนหลัง WARRIX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.02 | 2.92 unread messages | -0.08 | 3.04 | 2.90 | 730,000 | 11.55 | 7.55 | - |
28/04/68
|
3.04 | 3.00 unread messages | -0.02 | 3.04 | 2.98 | 604,700 | 11.87 | 7.35 | - |
25/04/68
|
2.96 | 3.02 unread messages | +0.08 | 3.06 | 2.96 | 863,300 | 11.95 | 7.30 | - |
24/04/68
|
2.98 | 2.94 unread messages | -0.04 | 2.98 | 2.92 | 387,800 | 11.63 | 7.50 | - |
23/04/68
|
3.02 | 2.98 unread messages | -0.02 | 3.04 | 2.98 | 796,900 | 11.79 | 7.40 | - |
22/04/68
|
2.90 | 3.00 unread messages | +0.12 | 3.02 | 2.88 | 936,300 | 11.87 | 7.35 | - |
21/04/68
|
3.00 | 2.88 unread messages | -0.12 | 3.00 | 2.88 | 576,500 | 11.39 | 7.66 | - |
18/04/68
|
2.94 | 3.00 unread messages | +0.06 | 3.04 | 2.92 | 1,146,800 | 11.87 | 7.35 | - |
17/04/68
|
2.84 | 2.94 unread messages | +0.10 | 2.94 | 2.82 | 1,244,100 | 11.63 | 7.50 | - |
16/04/68
|
2.76 | 2.84 unread messages | +0.08 | 2.84 | 2.76 | 1,132,900 | 11.24 | 7.77 | - |
11/04/68
|
2.88 | 2.76 unread messages | -0.10 | 2.88 | 2.74 | 899,500 | 10.92 | 7.99 | - |
10/04/68
|
3.04 | 2.86 unread messages | -0.02 | 3.06 | 2.86 | 1,533,600 | 11.32 | 7.71 | - |
09/04/68
|
2.74 | 2.88 unread messages | +0.14 | 2.88 | 2.72 | 870,600 | 11.39 | 7.66 | - |
08/04/68
|
3.00 | 2.74 unread messages | -0.48 | 3.06 | 2.74 | 4,071,300 | 10.84 | 8.05 | - |
04/04/68
|
3.48 | 3.22 unread messages | -0.28 | 3.50 | 3.22 | 1,785,400 | 12.74 | 6.85 | - |
03/04/68
|
3.58 | 3.50 unread messages | -0.08 | 3.58 | 3.48 | 696,900 | 13.85 | 6.30 | - |
02/04/68
|
3.60 | 3.58 unread messages | +0.02 | 3.60 | 3.56 | 190,700 | 14.16 | 6.16 | - |
01/04/68
|
3.54 | 3.56 unread messages | 0.00 | 3.64 | 3.54 | 163,200 | 14.09 | 6.20 | - |
31/03/68
|
3.58 | 3.56 unread messages | -0.04 | 3.64 | 3.54 | 419,500 | 14.09 | 6.20 | - |
28/03/68
|
3.68 | 3.60 unread messages | -0.04 | 3.68 | 3.60 | 206,000 | 14.24 | 6.13 | - |
27/03/68
|
3.70 | 3.64 unread messages | -0.04 | 3.70 | 3.64 | 239,900 | 14.40 | 6.06 | - |
26/03/68
|
3.72 | 3.68 unread messages | -0.04 | 3.74 | 3.64 | 305,400 | 14.56 | 5.99 | - |
25/03/68
|
3.70 | 3.72 unread messages | +0.06 | 3.72 | 3.66 | 5,269,100 | 14.72 | 5.93 | - |
24/03/68
|
3.78 | 3.66 unread messages | -0.04 | 3.78 | 3.58 | 5,681,500 | 14.48 | 6.03 | - |
21/03/68
|
3.80 | 3.70 unread messages | -0.02 | 3.86 | 3.70 | 566,800 | 14.64 | 5.96 | - |
20/03/68
|
3.72 | 3.72 unread messages | +0.02 | 3.80 | 3.68 | 742,300 | 14.72 | 5.93 | - |
19/03/68
|
3.62 | 3.70 unread messages | -0.14 | 3.76 | 3.62 | 1,291,300 | 14.64 | 5.96 | - |
18/03/68
|
3.92 | 3.84 unread messages | -0.08 | 3.96 | 3.78 | 2,222,100 | 15.19 | 5.74 | - |
17/03/68
|
3.92 | 3.92 unread messages | +0.06 | 3.96 | 3.88 | 4,799,300 | 15.51 | 5.63 | - |
14/03/68
|
3.66 | 3.86 unread messages | +0.18 | 3.90 | 3.66 | 3,008,400 | 15.27 | 5.72 | - |
13/03/68
|
3.64 | 3.68 unread messages | +0.02 | 3.68 | 3.58 | 488,200 | 14.56 | 5.99 | - |
12/03/68
|
3.74 | 3.66 unread messages | -0.06 | 3.74 | 3.62 | 746,000 | 14.48 | 6.03 | - |
11/03/68
|
3.74 | 3.72 unread messages | +0.02 | 3.74 | 3.58 | 1,092,900 | 14.72 | 5.93 | - |
10/03/68
|
3.68 | 3.70 unread messages | +0.04 | 3.76 | 3.64 | 1,319,800 | 14.64 | 5.96 | - |
07/03/68
|
3.52 | 3.66 unread messages | +0.14 | 3.70 | 3.52 | 1,623,000 | 14.48 | 6.03 | - |
06/03/68
|
3.62 | 3.52 unread messages | -0.08 | 3.62 | 3.52 | 861,300 | 13.93 | 6.27 | - |
05/03/68
|
3.54 | 3.60 unread messages | +0.08 | 3.62 | 3.52 | 1,024,300 | 14.24 | 6.13 | - |
04/03/68
|
3.52 | 3.52 unread messages | +0.02 | 3.58 | 3.50 | 5,357,400 | 13.93 | 2.91 | - |
03/03/68
|
3.64 | 3.50 unread messages | 0.00 | 3.64 | 3.50 | 1,222,800 | 14.06 | 2.93 | - |
28/02/68
|
3.56 | 3.50 unread messages | -0.08 | 3.56 | 3.46 | 1,236,000 | 14.06 | 2.93 | - |
27/02/68
|
3.66 | 3.58 unread messages | -0.08 | 3.68 | 3.54 | 701,200 | 14.38 | 2.86 | - |
26/02/68
|
3.52 | 3.66 unread messages | +0.10 | 3.68 | 3.52 | 768,400 | 14.70 | 2.80 | - |
25/02/68
|
3.82 | 3.56 unread messages | -0.28 | 3.82 | 3.56 | 1,450,900 | 14.30 | 2.88 | - |
24/02/68
|
3.84 | 3.84 unread messages | 0.00 | 3.88 | 3.78 | 852,100 | 15.42 | 2.67 | - |
21/02/68
|
3.78 | 3.84 unread messages | +0.04 | 3.86 | 3.78 | 517,600 | 15.42 | 2.67 | - |
20/02/68
|
3.94 | 3.80 unread messages | -0.08 | 3.94 | 3.76 | 954,700 | 15.26 | 2.70 | - |
19/02/68
|
3.82 | 3.88 unread messages | +0.08 | 3.92 | 3.80 | 1,613,800 | 15.59 | 2.64 | - |
18/02/68
|
3.76 | 3.80 unread messages | +0.08 | 3.84 | 3.72 | 1,477,200 | 15.26 | 2.70 | - |
17/02/68
|
3.74 | 3.72 unread messages | -0.02 | 3.74 | 3.66 | 829,300 | 14.94 | 2.76 | - |
14/02/68
|
3.70 | 3.74 unread messages | +0.06 | 3.78 | 3.70 | 212,900 | 15.02 | 2.74 | - |
13/02/68
|
3.76 | 3.68 unread messages | -0.08 | 3.82 | 3.68 | 850,700 | 14.78 | 2.79 | - |
11/02/68
|
3.76 | 3.76 unread messages | +0.08 | 3.78 | 3.68 | 606,800 | 15.10 | 2.73 | - |
10/02/68
|
3.62 | 3.68 unread messages | +0.06 | 3.70 | 3.62 | 714,300 | 14.78 | 2.79 | - |
07/02/68
|
3.60 | 3.62 unread messages | +0.02 | 3.66 | 3.50 | 1,298,500 | 14.54 | 2.83 | - |
06/02/68
|
3.88 | 3.60 unread messages | -0.22 | 3.88 | 3.60 | 2,447,400 | 14.46 | 2.85 | - |
05/02/68
|
3.92 | 3.82 unread messages | -0.06 | 3.94 | 3.76 | 3,470,600 | 15.34 | 2.68 | - |
04/02/68
|
4.00 | 3.88 unread messages | -0.10 | 4.04 | 3.84 | 4,065,300 | 15.59 | 2.64 | - |
03/02/68
|
3.84 | 3.98 unread messages | +0.16 | 4.10 | 3.76 | 11,960,600 | 15.99 | 2.58 | - |
31/01/68
|
3.80 | 3.82 unread messages | +0.02 | 3.82 | 3.74 | 2,783,100 | 15.34 | 2.68 | - |
30/01/68
|
3.90 | 3.80 unread messages | +0.02 | 3.96 | 3.78 | 7,568,700 | 15.26 | 2.70 | - |
29/01/68
|
3.80 | 3.78 unread messages | -0.02 | 3.80 | 3.76 | 387,500 | 15.18 | 2.71 | - |
28/01/68
|
3.80 | 3.80 unread messages | 0.00 | 3.84 | 3.76 | 1,335,900 | 15.26 | 2.70 | - |
27/01/68
|
3.54 | 3.80 unread messages | +0.26 | 3.86 | 3.54 | 22,848,900 | 15.26 | 2.70 | - |
24/01/68
|
3.56 | 3.54 unread messages | 0.00 | 3.56 | 3.50 | 177,000 | 14.22 | 2.90 | - |
23/01/68
|
3.58 | 3.54 unread messages | 0.00 | 3.58 | 3.50 | 174,100 | 14.22 | 2.90 | - |
22/01/68
|
3.56 | 3.54 unread messages | -0.02 | 3.62 | 3.52 | 211,500 | 14.22 | 2.90 | - |
21/01/68
|
3.48 | 3.56 unread messages | +0.06 | 3.62 | 3.48 | 63,300 | 14.30 | 2.88 | - |
20/01/68
|
3.44 | 3.50 unread messages | +0.04 | 3.64 | 3.44 | 377,500 | 14.06 | 2.93 | - |
17/01/68
|
3.46 | 3.46 unread messages | -0.02 | 3.50 | 3.44 | 124,400 | 13.90 | 2.96 | - |
16/01/68
|
3.46 | 3.48 unread messages | +0.04 | 3.48 | 3.42 | 127,800 | 13.98 | 2.95 | - |
15/01/68
|
3.42 | 3.44 unread messages | 0.00 | 3.50 | 3.40 | 213,600 | 13.82 | 2.98 | - |
14/01/68
|
3.52 | 3.44 unread messages | -0.10 | 3.56 | 3.44 | 825,500 | 13.82 | 2.98 | - |
13/01/68
|
3.70 | 3.54 unread messages | -0.08 | 3.70 | 3.54 | 303,200 | 14.22 | 2.90 | - |
10/01/68
|
3.68 | 3.62 unread messages | -0.08 | 3.68 | 3.48 | 2,113,000 | 14.54 | 2.83 | - |
09/01/68
|
3.68 | 3.70 unread messages | 0.00 | 3.74 | 3.68 | 2,600,100 | 14.86 | 2.77 | - |
08/01/68
|
3.70 | 3.70 unread messages | 0.00 | 3.74 | 3.70 | 835,800 | 14.86 | 2.77 | - |
07/01/68
|
3.74 | 3.70 unread messages | -0.04 | 3.74 | 3.68 | 671,500 | 14.86 | 2.77 | - |
06/01/68
|
3.78 | 3.74 unread messages | -0.04 | 3.82 | 3.72 | 813,300 | 15.02 | 2.74 | - |
03/01/68
|
3.88 | 3.78 unread messages | -0.08 | 3.90 | 3.76 | 1,428,000 | 15.18 | 2.71 | - |
02/01/68
|
3.80 | 3.86 unread messages | +0.10 | 3.86 | 3.76 | 598,200 | 15.51 | 2.66 | - |