ราคาหุ้นย้อนหลัง WHA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.82 | 2.60 unread messages | -0.24 | 2.88 | 2.52 | 478,368,100 | 8.91 | 7.33 | - |
10/04/68
|
2.84 | 2.84 unread messages | +0.38 | 2.84 | 2.82 | 134,468,200 | 9.74 | 6.71 | - |
09/04/68
|
2.38 | 2.46 unread messages | -0.06 | 2.54 | 2.26 | 374,849,100 | 8.43 | 7.75 | - |
08/04/68
|
2.70 | 2.52 unread messages | -0.42 | 2.80 | 2.50 | 447,706,800 | 8.64 | 7.56 | - |
04/04/68
|
3.02 | 2.94 unread messages | -0.16 | 3.04 | 2.92 | 297,814,300 | 10.08 | 6.48 | - |
03/04/68
|
3.10 | 3.10 unread messages | -0.36 | 3.28 | 3.06 | 462,735,600 | 10.63 | 6.15 | - |
02/04/68
|
3.48 | 3.46 unread messages | -0.02 | 3.50 | 3.44 | 39,329,600 | 11.86 | 5.51 | - |
01/04/68
|
3.44 | 3.48 unread messages | +0.06 | 3.52 | 3.42 | 54,255,300 | 11.93 | 5.48 | - |
31/03/68
|
3.30 | 3.42 unread messages | -0.04 | 3.46 | 3.30 | 125,927,300 | 11.73 | 5.57 | - |
28/03/68
|
3.44 | 3.46 unread messages | -0.02 | 3.52 | 3.38 | 96,676,300 | 11.86 | 5.51 | - |
27/03/68
|
3.56 | 3.48 unread messages | -0.12 | 3.60 | 3.48 | 131,341,100 | 11.93 | 5.48 | - |
26/03/68
|
3.56 | 3.60 unread messages | +0.04 | 3.64 | 3.56 | 30,452,200 | 12.34 | 5.29 | - |
25/03/68
|
3.66 | 3.56 unread messages | -0.10 | 3.66 | 3.54 | 77,885,400 | 12.21 | 5.35 | - |
24/03/68
|
3.66 | 3.66 unread messages | 0.00 | 3.68 | 3.60 | 48,935,400 | 12.55 | 5.21 | - |
21/03/68
|
3.68 | 3.66 unread messages | -0.04 | 3.74 | 3.62 | 100,227,500 | 12.55 | 5.21 | - |
20/03/68
|
3.80 | 3.70 unread messages | -0.08 | 3.80 | 3.70 | 122,344,300 | 12.69 | 5.15 | - |
19/03/68
|
3.56 | 3.78 unread messages | +0.20 | 3.82 | 3.54 | 217,545,600 | 12.96 | 5.04 | - |
18/03/68
|
3.54 | 3.58 unread messages | +0.08 | 3.60 | 3.48 | 146,608,200 | 12.27 | 5.32 | - |
17/03/68
|
3.60 | 3.50 unread messages | +0.02 | 3.64 | 3.50 | 113,409,700 | 12.00 | 5.45 | - |
14/03/68
|
3.52 | 3.48 unread messages | 0.00 | 3.52 | 3.42 | 124,777,600 | 11.93 | 5.48 | - |
13/03/68
|
3.52 | 3.48 unread messages | 0.00 | 3.54 | 3.48 | 98,566,900 | 11.93 | 5.48 | - |
12/03/68
|
3.68 | 3.48 unread messages | -0.18 | 3.68 | 3.48 | 122,179,800 | 11.93 | 5.48 | - |
11/03/68
|
3.54 | 3.66 unread messages | +0.04 | 3.70 | 3.52 | 172,737,100 | 12.55 | 5.21 | - |
10/03/68
|
3.74 | 3.62 unread messages | -0.14 | 3.78 | 3.60 | 100,192,100 | 12.41 | 5.27 | - |
07/03/68
|
3.64 | 3.76 unread messages | +0.24 | 3.80 | 3.62 | 361,613,400 | 12.89 | 5.07 | - |
06/03/68
|
3.56 | 3.52 unread messages | 0.00 | 3.56 | 3.48 | 154,308,800 | 12.07 | 5.41 | - |
05/03/68
|
3.40 | 3.52 unread messages | +0.16 | 3.56 | 3.38 | 180,574,800 | 12.07 | 5.41 | - |
04/03/68
|
3.30 | 3.36 unread messages | +0.06 | 3.56 | 3.30 | 301,140,400 | 11.52 | 5.67 | - |
03/03/68
|
3.46 | 3.30 unread messages | -0.14 | 3.50 | 3.28 | 205,512,400 | 11.31 | 5.78 | - |
28/02/68
|
3.40 | 3.44 unread messages | -0.04 | 3.52 | 3.34 | 143,714,300 | 11.79 | 5.54 | - |
27/02/68
|
3.64 | 3.48 unread messages | -0.16 | 3.66 | 3.46 | 273,043,800 | 11.93 | 5.48 | - |
26/02/68
|
3.48 | 3.64 unread messages | +0.20 | 3.68 | 3.40 | 643,121,900 | 12.48 | 5.24 | - |
25/02/68
|
3.74 | 3.44 unread messages | -0.26 | 3.76 | 3.42 | 655,785,600 | 11.79 | 5.54 | - |
24/02/68
|
4.22 | 3.70 unread messages | -0.90 | 4.32 | 3.48 | 1,006,544,600 | 12.69 | 4.97 | - |
21/02/68
|
4.62 | 4.60 unread messages | 0.00 | 4.70 | 4.58 | 121,995,300 | 12.44 | 4.00 | - |
20/02/68
|
4.60 | 4.60 unread messages | -0.08 | 4.64 | 4.54 | 108,282,100 | 12.44 | 4.00 | - |
19/02/68
|
4.68 | 4.68 unread messages | -0.02 | 4.72 | 4.60 | 113,211,000 | 12.66 | 3.93 | - |
18/02/68
|
4.74 | 4.70 unread messages | -0.02 | 4.78 | 4.70 | 40,590,700 | 12.71 | 3.91 | - |
17/02/68
|
4.70 | 4.72 unread messages | +0.02 | 4.74 | 4.60 | 70,834,600 | 12.76 | 3.90 | - |
14/02/68
|
4.66 | 4.70 unread messages | +0.08 | 4.70 | 4.62 | 49,832,300 | 12.71 | 3.91 | - |
13/02/68
|
4.62 | 4.62 unread messages | -0.02 | 4.64 | 4.58 | 41,890,100 | 12.49 | 3.98 | - |
11/02/68
|
4.56 | 4.64 unread messages | +0.08 | 4.68 | 4.52 | 83,274,300 | 12.55 | 3.96 | - |
10/02/68
|
4.46 | 4.56 unread messages | +0.04 | 4.58 | 4.40 | 92,367,500 | 12.33 | 4.03 | - |
07/02/68
|
4.44 | 4.52 unread messages | +0.12 | 4.56 | 4.40 | 139,951,500 | 12.22 | 4.07 | - |
06/02/68
|
4.70 | 4.40 unread messages | -0.30 | 4.70 | 4.38 | 249,752,400 | 11.90 | 4.18 | - |
05/02/68
|
4.76 | 4.70 unread messages | -0.06 | 4.80 | 4.70 | 60,220,800 | 12.71 | 3.91 | - |
04/02/68
|
4.84 | 4.76 unread messages | -0.06 | 4.86 | 4.72 | 69,922,300 | 12.87 | 3.86 | - |
03/02/68
|
4.62 | 4.82 unread messages | +0.06 | 4.84 | 4.62 | 81,375,800 | 13.04 | 3.82 | - |
31/01/68
|
4.92 | 4.76 unread messages | -0.16 | 4.92 | 4.74 | 111,710,500 | 12.87 | 3.86 | - |
30/01/68
|
4.94 | 4.92 unread messages | +0.04 | 5.05 | 4.92 | 102,544,600 | 13.31 | 3.74 | - |
29/01/68
|
4.98 | 4.88 unread messages | -0.04 | 4.98 | 4.84 | 55,512,800 | 13.20 | 3.77 | - |
28/01/68
|
4.86 | 4.92 unread messages | +0.08 | 4.92 | 4.84 | 65,153,400 | 13.31 | 3.74 | - |
27/01/68
|
4.90 | 4.84 unread messages | -0.06 | 4.96 | 4.82 | 60,042,400 | 13.09 | 3.80 | - |
24/01/68
|
5.05 | 4.90 unread messages | -0.10 | 5.05 | 4.88 | 136,473,200 | 13.25 | 3.75 | - |
23/01/68
|
5.05 | 5.00 unread messages | -0.05 | 5.10 | 5.00 | 28,254,400 | 13.52 | 3.68 | - |
22/01/68
|
4.98 | 5.05 unread messages | +0.05 | 5.20 | 4.96 | 135,201,200 | 13.66 | 3.64 | - |
21/01/68
|
4.90 | 5.00 unread messages | +0.12 | 5.15 | 4.86 | 87,680,700 | 13.52 | 3.68 | - |
20/01/68
|
4.98 | 4.88 unread messages | -0.06 | 4.98 | 4.82 | 184,154,600 | 13.20 | 3.77 | - |
17/01/68
|
5.10 | 4.94 unread messages | -0.21 | 5.15 | 4.82 | 188,218,500 | 13.36 | 3.72 | - |
16/01/68
|
5.25 | 5.15 unread messages | -0.15 | 5.25 | 5.05 | 59,753,300 | 13.93 | 3.57 | - |
15/01/68
|
5.15 | 5.30 unread messages | +0.15 | 5.30 | 5.05 | 58,188,400 | 14.33 | 3.47 | - |
14/01/68
|
5.25 | 5.15 unread messages | 0.00 | 5.30 | 5.15 | 29,828,900 | 13.93 | 3.57 | - |
13/01/68
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 5.05 | 41,489,400 | 13.93 | 3.57 | - |
10/01/68
|
5.25 | 5.20 unread messages | -0.05 | 5.30 | 5.15 | 54,675,300 | 14.06 | 3.54 | - |
09/01/68
|
5.40 | 5.25 unread messages | -0.20 | 5.40 | 5.25 | 46,353,500 | 14.20 | 3.50 | - |
08/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.55 | 5.45 | 58,567,500 | 14.74 | 3.37 | - |
07/01/68
|
5.30 | 5.45 unread messages | +0.15 | 5.50 | 5.25 | 75,419,300 | 14.74 | 3.37 | - |
06/01/68
|
5.50 | 5.30 unread messages | -0.20 | 5.55 | 5.30 | 71,049,000 | 14.33 | 3.47 | - |
03/01/68
|
5.50 | 5.50 unread messages | +0.05 | 5.55 | 5.40 | 45,066,800 | 14.87 | 3.34 | - |
02/01/68
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.40 | 23,444,300 | 14.74 | 3.37 | - |