ราคาหุ้นย้อนหลัง WHA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
06/05/69
|
4.44 | 4.66 unread messages | +0.24 | 4.66 | 4.44 | 239,000,900 | 13.56 | 4.52 | - |
05/05/69
|
4.44 | 4.42 unread messages | -0.06 | 4.48 | 4.40 | 70,817,000 | 12.87 | 4.77 | - |
30/04/69
|
4.48 | 4.48 unread messages | -0.02 | 4.50 | 4.42 | 85,607,800 | 13.04 | 4.70 | - |
29/04/69
|
4.34 | 4.50 unread messages | +0.12 | 4.52 | 4.32 | 149,156,100 | 13.10 | 4.68 | - |
28/04/69
|
4.42 | 4.38 unread messages | -0.04 | 4.42 | 4.32 | 107,875,500 | 12.75 | 4.81 | - |
27/04/69
|
4.40 | 4.42 unread messages | +0.04 | 4.44 | 4.38 | 47,646,700 | 12.87 | 4.77 | - |
24/04/69
|
4.36 | 4.38 unread messages | +0.02 | 4.42 | 4.34 | 89,514,200 | 12.75 | 4.81 | - |
23/04/69
|
4.40 | 4.36 unread messages | -0.06 | 4.42 | 4.32 | 113,341,400 | 12.69 | 4.83 | - |
22/04/69
|
4.50 | 4.42 unread messages | -0.08 | 4.54 | 4.40 | 108,908,200 | 12.87 | 4.77 | - |
21/04/69
|
4.44 | 4.50 unread messages | +0.10 | 4.56 | 4.42 | 134,398,500 | 13.10 | 4.68 | - |
20/04/69
|
4.40 | 4.40 unread messages | 0.00 | 4.44 | 4.36 | 51,511,400 | 12.81 | 4.79 | - |
17/04/69
|
4.48 | 4.40 unread messages | -0.08 | 4.48 | 4.36 | 83,291,400 | 12.81 | 4.79 | - |
10/04/69
|
4.28 | 4.28 unread messages | +0.02 | 4.30 | 4.24 | 33,609,300 | 12.46 | 4.92 | - |
09/04/69
|
4.30 | 4.26 unread messages | -0.04 | 4.30 | 4.24 | 37,319,000 | 12.40 | 4.95 | - |
08/04/69
|
4.34 | 4.30 unread messages | +0.08 | 4.34 | 4.28 | 77,273,600 | 12.52 | 4.90 | - |
07/04/69
|
4.24 | 4.22 unread messages | 0.00 | 4.24 | 4.18 | 47,518,800 | 12.28 | 4.99 | - |
03/04/69
|
4.22 | 4.22 unread messages | +0.04 | 4.30 | 4.20 | 118,893,200 | 12.28 | 4.99 | - |
02/04/69
|
4.26 | 4.18 unread messages | -0.10 | 4.32 | 4.14 | 130,578,600 | 12.17 | 5.04 | - |
01/04/69
|
4.30 | 4.28 unread messages | +0.08 | 4.34 | 4.24 | 125,887,800 | 12.46 | 4.92 | - |
31/03/69
|
4.18 | 4.20 unread messages | +0.04 | 4.20 | 4.12 | 55,701,300 | 12.23 | 5.02 | - |
30/03/69
|
4.08 | 4.16 unread messages | +0.04 | 4.16 | 4.06 | 43,475,400 | 12.11 | 5.06 | - |
27/03/69
|
4.20 | 4.12 unread messages | -0.06 | 4.22 | 4.10 | 91,233,000 | 11.99 | 5.11 | - |
26/03/69
|
4.12 | 4.18 unread messages | 0.00 | 4.24 | 4.10 | 159,358,900 | 12.17 | 5.04 | - |
25/03/69
|
4.10 | 4.18 unread messages | +0.16 | 4.18 | 4.06 | 156,520,800 | 12.17 | 5.04 | - |
24/03/69
|
4.08 | 4.02 unread messages | +0.08 | 4.08 | 3.96 | 108,115,200 | 11.70 | 5.24 | - |
23/03/69
|
3.98 | 3.94 unread messages | -0.16 | 4.02 | 3.94 | 115,332,500 | 11.47 | 5.35 | - |
20/03/69
|
4.12 | 4.10 unread messages | +0.04 | 4.14 | 4.06 | 75,575,800 | 11.93 | 5.14 | - |
19/03/69
|
4.18 | 4.06 unread messages | -0.16 | 4.18 | 4.06 | 97,358,600 | 11.82 | 5.19 | - |
18/03/69
|
4.22 | 4.22 unread messages | +0.04 | 4.28 | 4.18 | 122,465,500 | 12.28 | 4.99 | - |
17/03/69
|
4.10 | 4.18 unread messages | +0.12 | 4.20 | 4.06 | 130,197,200 | 12.17 | 5.04 | - |
16/03/69
|
4.08 | 4.06 unread messages | 0.00 | 4.12 | 4.04 | 47,677,100 | 11.82 | 5.19 | - |
13/03/69
|
4.14 | 4.06 unread messages | -0.10 | 4.14 | 4.04 | 78,868,400 | 11.82 | 5.19 | - |
12/03/69
|
4.02 | 4.16 unread messages | +0.08 | 4.18 | 4.02 | 95,185,100 | 12.11 | 5.06 | - |
11/03/69
|
4.02 | 4.08 unread messages | +0.10 | 4.16 | 4.00 | 145,880,600 | 11.88 | 5.16 | - |
10/03/69
|
4.04 | 3.98 unread messages | 0.00 | 4.08 | 3.96 | 131,542,400 | 11.58 | 5.29 | - |
09/03/69
|
3.74 | 3.98 unread messages | 0.00 | 3.98 | 3.74 | 176,230,800 | 11.58 | 5.29 | - |
06/03/69
|
4.00 | 3.98 unread messages | -0.06 | 4.04 | 3.96 | 88,247,100 | 11.58 | 5.29 | - |
05/03/69
|
4.12 | 4.04 unread messages | 0.00 | 4.16 | 3.98 | 207,652,100 | 11.76 | 5.22 | - |
04/03/69
|
3.78 | 4.04 unread messages | -0.08 | 4.10 | 3.68 | 441,390,700 | 11.76 | 5.22 | - |
02/03/69
|
4.18 | 4.12 unread messages | -0.24 | 4.26 | 4.08 | 254,497,500 | 11.99 | 5.11 | - |
27/02/69
|
4.40 | 4.36 unread messages | -0.02 | 4.44 | 4.30 | 133,481,500 | 12.69 | 4.83 | - |
26/02/69
|
4.54 | 4.38 unread messages | -0.20 | 4.56 | 4.34 | 200,412,100 | 12.75 | 4.81 | - |
25/02/69
|
4.50 | 4.58 unread messages | +0.10 | 4.60 | 4.48 | 178,059,200 | 13.87 | 4.16 | - |
24/02/69
|
4.32 | 4.48 unread messages | +0.14 | 4.48 | 4.28 | 158,415,700 | 13.56 | 4.25 | - |
23/02/69
|
4.46 | 4.34 unread messages | -0.10 | 4.50 | 4.26 | 197,392,900 | 13.14 | 4.39 | - |
20/02/69
|
4.40 | 4.44 unread messages | +0.04 | 4.44 | 4.30 | 205,700,600 | 13.44 | 4.29 | - |
19/02/69
|
4.38 | 4.40 unread messages | +0.06 | 4.44 | 4.36 | 187,750,700 | 13.32 | 4.33 | - |
18/02/69
|
4.24 | 4.34 unread messages | +0.14 | 4.34 | 4.18 | 219,810,700 | 13.14 | 4.39 | - |
17/02/69
|
4.18 | 4.20 unread messages | +0.04 | 4.20 | 4.12 | 118,747,400 | 12.72 | 4.54 | - |
16/02/69
|
4.20 | 4.16 unread messages | +0.02 | 4.30 | 4.16 | 161,988,100 | 12.60 | 4.58 | - |
13/02/69
|
4.20 | 4.14 unread messages | -0.06 | 4.22 | 4.10 | 259,625,200 | 12.54 | 4.60 | - |
12/02/69
|
3.98 | 4.20 unread messages | +0.26 | 4.20 | 3.96 | 305,239,300 | 12.72 | 4.54 | - |
11/02/69
|
3.82 | 3.94 unread messages | +0.14 | 3.94 | 3.80 | 207,802,500 | 11.93 | 4.84 | - |
10/02/69
|
3.74 | 3.80 unread messages | +0.06 | 3.80 | 3.68 | 217,727,800 | 11.51 | 5.02 | - |
09/02/69
|
3.54 | 3.74 unread messages | +0.34 | 3.76 | 3.54 | 382,223,600 | 11.32 | 5.10 | - |
06/02/69
|
3.38 | 3.40 unread messages | 0.00 | 3.42 | 3.38 | 45,300,800 | 10.29 | 5.61 | - |
05/02/69
|
3.40 | 3.40 unread messages | +0.02 | 3.46 | 3.38 | 110,880,800 | 10.29 | 5.61 | - |
04/02/69
|
3.34 | 3.38 unread messages | +0.04 | 3.40 | 3.34 | 45,361,500 | 10.23 | 5.64 | - |
03/02/69
|
3.40 | 3.34 unread messages | -0.04 | 3.44 | 3.32 | 76,505,800 | 10.11 | 5.71 | - |
02/02/69
|
3.46 | 3.38 unread messages | -0.08 | 3.46 | 3.36 | 68,572,200 | 10.23 | 5.64 | - |
30/01/69
|
3.40 | 3.46 unread messages | +0.08 | 3.46 | 3.36 | 106,189,700 | 10.48 | 5.51 | - |
29/01/69
|
3.40 | 3.38 unread messages | -0.02 | 3.40 | 3.34 | 30,464,300 | 10.23 | 5.64 | - |
28/01/69
|
3.38 | 3.40 unread messages | +0.02 | 3.42 | 3.36 | 65,810,100 | 10.29 | 5.61 | - |
27/01/69
|
3.26 | 3.38 unread messages | +0.12 | 3.38 | 3.26 | 78,929,300 | 10.23 | 5.64 | - |
26/01/69
|
3.28 | 3.26 unread messages | -0.04 | 3.32 | 3.24 | 56,146,900 | 9.87 | 5.85 | - |
23/01/69
|
3.34 | 3.30 unread messages | -0.04 | 3.36 | 3.28 | 40,060,900 | 9.99 | 5.78 | - |
22/01/69
|
3.42 | 3.34 unread messages | -0.06 | 3.46 | 3.30 | 115,778,300 | 10.11 | 5.71 | - |
21/01/69
|
3.32 | 3.40 unread messages | +0.08 | 3.42 | 3.32 | 89,510,700 | 10.29 | 5.61 | - |
20/01/69
|
3.26 | 3.32 unread messages | +0.06 | 3.36 | 3.26 | 91,459,000 | 10.05 | 5.74 | - |
19/01/69
|
3.24 | 3.26 unread messages | +0.02 | 3.28 | 3.20 | 49,801,500 | 9.87 | 5.85 | - |
16/01/69
|
3.22 | 3.24 unread messages | +0.04 | 3.26 | 3.20 | 46,008,400 | 9.81 | 5.88 | - |
15/01/69
|
3.14 | 3.20 unread messages | +0.04 | 3.22 | 3.14 | 40,682,700 | 9.69 | 5.96 | - |
14/01/69
|
3.16 | 3.16 unread messages | +0.02 | 3.18 | 3.12 | 36,383,700 | 9.57 | 6.03 | - |
13/01/69
|
3.18 | 3.14 unread messages | -0.02 | 3.20 | 3.12 | 41,328,600 | 9.51 | 6.07 | - |
12/01/69
|
3.22 | 3.16 unread messages | -0.06 | 3.22 | 3.14 | 53,210,600 | 9.57 | 6.03 | - |
09/01/69
|
3.24 | 3.22 unread messages | 0.00 | 3.28 | 3.22 | 55,053,600 | 9.75 | 5.92 | - |
08/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.26 | 3.20 | 32,564,200 | 9.75 | 5.92 | - |
07/01/69
|
3.22 | 3.22 unread messages | +0.02 | 3.24 | 3.18 | 42,832,900 | 9.75 | 5.92 | - |
06/01/69
|
3.24 | 3.20 unread messages | -0.04 | 3.26 | 3.20 | 60,701,600 | 9.69 | 5.96 | - |
05/01/69
|
3.30 | 3.24 unread messages | -0.04 | 3.34 | 3.22 | 93,407,900 | 9.81 | 5.88 | - |