ราคาหุ้นย้อนหลัง WASH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.98 | 196,400 | 11.04 | 4.49 | - |
18/05/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 0 | 11.04 | 4.49 | - |
15/05/69
|
4.06 | 3.98 unread messages | -0.08 | 4.06 | 3.94 | 2 | 11.04 | 4.49 | - |
14/05/69
|
3.94 | 4.06 unread messages | +0.14 | 4.12 | 3.94 | 2,487,900 | 11.26 | 4.40 | - |
13/05/69
|
4.12 | 3.92 unread messages | -0.56 | 4.14 | 3.92 | 11,186,400 | 10.87 | 4.56 | - |
12/05/69
|
4.50 | 4.48 unread messages | +0.04 | 4.52 | 4.44 | 659,900 | 12.49 | 3.99 | - |
11/05/69
|
4.50 | 4.44 unread messages | -0.06 | 4.54 | 4.44 | 1,213,500 | 12.38 | 4.03 | - |
08/05/69
|
4.54 | 4.50 unread messages | -0.08 | 4.56 | 4.48 | 748,600 | 12.54 | 3.97 | - |
07/05/69
|
4.46 | 4.58 unread messages | +0.14 | 4.58 | 4.44 | 814,600 | 12.77 | 3.90 | - |
06/05/69
|
4.38 | 4.44 unread messages | +0.08 | 4.44 | 4.34 | 320,300 | 12.38 | 4.03 | - |
05/05/69
|
4.50 | 4.36 unread messages | -0.12 | 4.50 | 4.28 | 1,453,200 | 12.15 | 4.10 | - |
30/04/69
|
4.62 | 4.48 unread messages | -0.12 | 4.66 | 4.44 | 1,338,000 | 12.49 | 3.99 | - |
29/04/69
|
4.50 | 4.60 unread messages | +0.12 | 4.60 | 4.48 | 620,400 | 12.82 | 3.89 | - |
28/04/69
|
4.52 | 4.48 unread messages | -0.02 | 4.52 | 4.46 | 189,200 | 12.49 | 3.99 | - |
27/04/69
|
4.54 | 4.50 unread messages | -0.02 | 4.54 | 4.46 | 348,000 | 12.54 | 3.97 | - |
24/04/69
|
4.46 | 4.52 unread messages | +0.04 | 4.52 | 4.40 | 1,183,400 | 12.60 | 3.96 | - |
23/04/69
|
4.52 | 4.48 unread messages | -0.04 | 4.52 | 4.44 | 1,400,800 | 12.49 | 3.99 | - |
22/04/69
|
4.64 | 4.52 unread messages | -0.12 | 4.68 | 4.50 | 1,905,800 | 12.60 | 3.96 | - |
21/04/69
|
4.76 | 4.64 unread messages | -0.12 | 4.76 | 4.64 | 2,041,300 | 12.94 | 3.85 | - |
20/04/69
|
4.72 | 4.76 unread messages | +0.02 | 4.84 | 4.70 | 1,013,200 | 13.27 | 3.76 | - |
17/04/69
|
4.90 | 4.74 unread messages | -0.18 | 4.90 | 4.64 | 3,745,100 | 13.21 | 3.77 | - |
10/04/69
|
5.30 | 5.20 unread messages | -0.15 | 5.30 | 5.15 | 574,800 | 14.50 | 3.44 | - |
09/04/69
|
5.35 | 5.35 unread messages | -0.10 | 5.40 | 5.15 | 1,274,300 | 14.91 | 3.34 | - |
08/04/69
|
5.20 | 5.45 unread messages | +0.35 | 5.45 | 5.15 | 1,501,500 | 15.19 | 3.28 | - |
07/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 370,800 | 14.22 | 3.51 | - |
03/04/69
|
5.20 | 5.10 unread messages | -0.05 | 5.30 | 5.05 | 1,371,400 | 14.22 | 3.51 | - |
02/04/69
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 5.05 | 359,200 | 14.36 | 3.47 | - |
01/04/69
|
5.10 | 5.20 unread messages | +0.20 | 5.20 | 5.00 | 772,600 | 14.50 | 3.44 | - |
31/03/69
|
4.98 | 5.00 unread messages | +0.02 | 5.05 | 4.96 | 501,100 | 13.94 | 3.58 | - |
30/03/69
|
4.96 | 4.98 unread messages | -0.02 | 5.05 | 4.92 | 336,200 | 13.88 | 3.59 | - |
27/03/69
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 4.96 | 481,000 | 13.94 | 3.58 | - |
26/03/69
|
5.05 | 5.00 unread messages | -0.20 | 5.15 | 5.00 | 718,400 | 13.94 | 3.58 | - |
25/03/69
|
5.10 | 5.20 unread messages | +0.20 | 5.25 | 5.05 | 779,600 | 14.50 | 3.44 | - |
24/03/69
|
5.00 | 5.00 unread messages | +0.04 | 5.10 | 4.90 | 1,929,200 | 13.94 | 3.58 | - |
23/03/69
|
4.94 | 4.96 unread messages | -0.02 | 4.96 | 4.68 | 2,974,500 | 13.83 | 3.60 | - |
20/03/69
|
5.00 | 4.98 unread messages | +0.02 | 5.05 | 4.96 | 1,082,000 | 13.88 | 3.59 | - |
19/03/69
|
5.15 | 4.96 unread messages | -0.19 | 5.15 | 4.94 | 2,191,300 | 13.83 | 3.60 | - |
18/03/69
|
5.45 | 5.15 unread messages | -0.20 | 5.55 | 5.10 | 2,150,500 | 14.36 | 3.47 | - |
17/03/69
|
5.50 | 5.35 unread messages | -0.05 | 5.55 | 5.30 | 1,003,900 | 14.91 | 3.34 | - |
16/03/69
|
5.20 | 5.40 unread messages | +0.20 | 5.45 | 5.15 | 934,500 | 14.50 | 3.44 | - |
13/03/69
|
5.15 | 5.20 unread messages | -0.10 | 5.30 | 5.15 | 855,400 | 14.50 | 3.44 | - |
12/03/69
|
4.84 | 5.30 unread messages | +0.44 | 5.40 | 4.78 | 3,217,600 | 14.78 | 3.37 | - |
11/03/69
|
5.30 | 4.86 unread messages | -0.39 | 5.35 | 4.86 | 4,277,700 | 13.55 | 3.68 | - |
10/03/69
|
5.40 | 5.25 unread messages | -0.05 | 5.45 | 5.05 | 4,763,100 | 14.64 | 3.41 | - |
09/03/69
|
5.30 | 5.30 unread messages | -0.40 | 5.45 | 5.00 | 2,534,300 | 14.78 | 3.37 | - |
06/03/69
|
5.40 | 5.70 unread messages | +0.30 | 5.75 | 5.35 | 4,609,300 | 15.89 | 3.14 | - |
05/03/69
|
5.35 | 5.40 unread messages | +0.20 | 5.50 | 5.15 | 1,645,300 | 15.05 | 3.31 | - |
04/03/69
|
5.00 | 5.20 unread messages | -0.15 | 5.35 | 4.88 | 6,129,000 | 14.50 | 3.44 | - |
02/03/69
|
5.20 | 5.35 unread messages | -0.15 | 5.80 | 5.20 | 5,876,100 | 14.91 | 3.34 | - |
27/02/69
|
5.40 | 5.50 unread messages | +0.05 | 5.50 | 5.25 | 3,115,500 | 15.33 | 3.25 | - |
26/02/69
|
5.10 | 5.45 unread messages | +0.40 | 5.60 | 5.10 | 9,977,400 | 15.19 | 3.28 | - |
25/02/69
|
5.20 | 5.05 unread messages | -0.05 | 5.20 | 4.98 | 2,969,800 | 14.08 | 3.54 | - |
24/02/69
|
4.80 | 5.10 unread messages | +0.34 | 5.25 | 4.80 | 4,000,800 | 15.96 | 0.00 | - |
23/02/69
|
4.80 | 4.76 unread messages | -0.02 | 4.82 | 4.64 | 1,835,400 | 14.89 | 0.00 | - |
20/02/69
|
5.00 | 4.78 unread messages | -0.22 | 5.05 | 4.78 | 2,339,600 | 14.96 | 0.00 | - |
19/02/69
|
4.94 | 5.00 unread messages | +0.06 | 5.05 | 4.94 | 1,820,400 | 15.64 | 0.00 | - |
18/02/69
|
4.90 | 4.94 unread messages | +0.06 | 5.00 | 4.90 | 4,683,000 | 15.46 | 0.00 | - |
17/02/69
|
4.90 | 4.88 unread messages | 0.00 | 4.90 | 4.80 | 518,700 | 15.27 | 0.00 | - |
16/02/69
|
4.82 | 4.88 unread messages | +0.06 | 5.05 | 4.78 | 2,115,400 | 15.27 | 0.00 | - |
13/02/69
|
4.86 | 4.82 unread messages | -0.06 | 4.88 | 4.78 | 716,900 | 15.08 | 0.00 | - |
12/02/69
|
4.44 | 4.88 unread messages | +0.44 | 4.88 | 4.44 | 4,318,200 | 15.27 | 0.00 | - |
11/02/69
|
4.52 | 4.44 unread messages | -0.08 | 4.52 | 4.44 | 949,900 | 13.89 | 0.00 | - |
10/02/69
|
4.42 | 4.52 unread messages | +0.10 | 4.52 | 4.42 | 2,243,700 | 14.14 | 0.00 | - |
09/02/69
|
4.38 | 4.42 unread messages | +0.06 | 4.46 | 4.34 | 1,137,100 | 13.83 | 0.00 | - |
06/02/69
|
4.26 | 4.36 unread messages | +0.12 | 4.40 | 4.24 | 1,330,000 | 13.64 | 0.00 | - |
05/02/69
|
4.26 | 4.24 unread messages | 0.00 | 4.34 | 4.24 | 1,649,300 | 13.27 | 0.00 | - |
04/02/69
|
4.22 | 4.24 unread messages | +0.04 | 4.28 | 4.18 | 2,525,900 | 13.27 | 0.00 | - |
03/02/69
|
4.26 | 4.20 unread messages | -0.06 | 4.28 | 4.20 | 1,053,100 | 13.14 | 0.00 | - |
02/02/69
|
4.30 | 4.26 unread messages | -0.06 | 4.34 | 4.22 | 1,185,800 | 13.33 | 0.00 | - |
30/01/69
|
4.30 | 4.32 unread messages | -0.04 | 4.34 | 4.30 | 716,300 | 13.52 | 0.00 | - |
29/01/69
|
4.40 | 4.36 unread messages | -0.04 | 4.40 | 4.36 | 248,000 | 13.64 | 0.00 | - |
28/01/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 253,000 | 13.77 | 0.00 | - |
27/01/69
|
4.38 | 4.40 unread messages | +0.02 | 4.42 | 4.38 | 374,000 | 13.77 | 0.00 | - |
26/01/69
|
4.42 | 4.38 unread messages | -0.04 | 4.48 | 4.36 | 2,591,000 | 13.70 | 0.00 | - |
23/01/69
|
4.36 | 4.42 unread messages | +0.06 | 4.42 | 4.34 | 710,300 | 13.83 | 0.00 | - |
22/01/69
|
4.42 | 4.36 unread messages | -0.04 | 4.42 | 4.34 | 492,800 | 13.64 | 0.00 | - |
21/01/69
|
4.36 | 4.40 unread messages | 0.00 | 4.44 | 4.34 | 1,124,800 | 13.77 | 0.00 | - |
20/01/69
|
4.30 | 4.40 unread messages | +0.10 | 4.40 | 4.30 | 524,500 | 13.77 | 0.00 | - |
19/01/69
|
4.22 | 4.30 unread messages | +0.10 | 4.30 | 4.22 | 481,100 | 13.45 | 0.00 | - |
16/01/69
|
4.22 | 4.20 unread messages | -0.04 | 4.24 | 4.18 | 447,300 | 13.14 | 0.00 | - |
15/01/69
|
4.22 | 4.24 unread messages | +0.04 | 4.24 | 4.18 | 535,400 | 13.27 | 0.00 | - |
14/01/69
|
4.16 | 4.20 unread messages | +0.06 | 4.20 | 4.12 | 650,100 | 13.14 | 0.00 | - |
13/01/69
|
4.16 | 4.14 unread messages | -0.02 | 4.20 | 4.12 | 432,300 | 12.95 | 0.00 | - |
12/01/69
|
4.22 | 4.16 unread messages | -0.08 | 4.22 | 4.08 | 1,005,300 | 13.02 | 0.00 | - |
09/01/69
|
4.38 | 4.24 unread messages | -0.08 | 4.38 | 4.24 | 1,873,400 | 13.27 | 0.00 | - |
08/01/69
|
4.48 | 4.32 unread messages | -0.16 | 4.48 | 4.32 | 2,089,300 | 13.52 | 0.00 | - |
07/01/69
|
4.48 | 4.48 unread messages | +0.04 | 4.48 | 4.44 | 1,266,400 | 14.02 | 0.00 | - |
06/01/69
|
4.58 | 4.44 unread messages | -0.18 | 4.58 | 4.40 | 3,113,600 | 13.89 | 0.00 | - |
05/01/69
|
4.44 | 4.62 unread messages | +0.18 | 4.64 | 4.42 | 3,243,800 | 14.46 | 0.00 | - |