ราคาหุ้นย้อนหลัง WHABT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
5.75 | 5.70 unread messages | -0.05 | 5.75 | 5.70 | 3,800 | 0.00 | 11.40 | - |
09/04/69
|
5.70 | 5.75 unread messages | +0.10 | 5.75 | 5.65 | 74,300 | 0.00 | 11.30 | - |
08/04/69
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 52,800 | 0.00 | 11.50 | - |
07/04/69
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.70 | 5,700 | 0.00 | 11.40 | - |
03/04/69
|
5.70 | 5.70 unread messages | +0.05 | 5.70 | 5.70 | 8,500 | 0.00 | 11.40 | - |
02/04/69
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.65 | 46,100 | 0.00 | 11.50 | - |
01/04/69
|
5.60 | 5.65 unread messages | +0.05 | 5.70 | 5.60 | 49,100 | 0.00 | 11.50 | - |
31/03/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 31,000 | 0.00 | 11.61 | - |
30/03/69
|
5.60 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 47,600 | 0.00 | 11.50 | - |
27/03/69
|
5.60 | 5.65 unread messages | +0.05 | 5.65 | 5.60 | 11,400 | 0.00 | 11.50 | - |
26/03/69
|
5.60 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 31,600 | 0.00 | 11.61 | - |
25/03/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 63,200 | 0.00 | 11.61 | - |
24/03/69
|
5.65 | 5.65 unread messages | +0.05 | 5.65 | 5.60 | 29,500 | 0.00 | 11.50 | - |
23/03/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 26,700 | 0.00 | 11.61 | - |
20/03/69
|
5.65 | 5.65 unread messages | +0.05 | 5.65 | 5.65 | 86,600 | 0.00 | 11.50 | - |
19/03/69
|
5.70 | 5.60 unread messages | -0.10 | 5.70 | 5.60 | 70,700 | 0.00 | 11.61 | - |
18/03/69
|
5.70 | 5.70 unread messages | +0.05 | 5.70 | 5.70 | 1,100 | 0.00 | 11.40 | - |
17/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.65 | 10,700 | 0.00 | 11.50 | - |
16/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.65 | 5,700 | 0.00 | 11.50 | - |
13/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.65 | 13,500 | 0.00 | 11.50 | - |
12/03/69
|
5.60 | 5.65 unread messages | +0.05 | 5.65 | 5.60 | 53,100 | 0.00 | 11.50 | - |
11/03/69
|
5.60 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 48,400 | 0.00 | 11.61 | - |
10/03/69
|
5.60 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 7,300 | 0.00 | 11.61 | - |
09/03/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.55 | 173,500 | 0.00 | 11.61 | - |
06/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 14,100 | 0.00 | 11.50 | - |
05/03/69
|
5.60 | 5.65 unread messages | +0.10 | 5.65 | 5.55 | 206,700 | 0.00 | 11.50 | - |
04/03/69
|
5.70 | 5.55 unread messages | -0.15 | 5.70 | 5.55 | 283,100 | 0.00 | 11.71 | - |
02/03/69
|
5.70 | 5.70 unread messages | -0.05 | 5.75 | 5.70 | 58,600 | 0.00 | 11.40 | - |
27/02/69
|
5.75 | 5.75 unread messages | +0.05 | 5.75 | 5.70 | 80,400 | 0.00 | 11.30 | - |
26/02/69
|
5.75 | 5.70 unread messages | -0.05 | 5.75 | 5.70 | 293,300 | 0.00 | 11.40 | - |
25/02/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 79,800 | 0.00 | 11.30 | - |
24/02/69
|
5.75 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 100,200 | 0.00 | 11.30 | - |
23/02/69
|
5.75 | 5.70 unread messages | -0.05 | 5.80 | 5.65 | 538,900 | 0.00 | 11.40 | - |
20/02/69
|
5.80 | 5.75 unread messages | -0.10 | 5.80 | 5.70 | 551,000 | 0.00 | 11.30 | - |
19/02/69
|
5.95 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 1,383,600 | 0.00 | 11.11 | - |
18/02/69
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.85 | 721,500 | 0.00 | 11.02 | - |
17/02/69
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 786,300 | 0.00 | 11.11 | - |
16/02/69
|
5.95 | 5.90 unread messages | +0.05 | 5.95 | 5.85 | 1,042,100 | 0.00 | 11.02 | - |
13/02/69
|
5.95 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 425,400 | 0.00 | 11.11 | - |
12/02/69
|
5.95 | 5.90 unread messages | 0.00 | 6.00 | 5.90 | 357,300 | 0.00 | 11.02 | - |
11/02/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 310,300 | 0.00 | 11.02 | - |
10/02/69
|
5.85 | 5.90 unread messages | +0.05 | 5.95 | 5.85 | 62,300 | 0.00 | 11.02 | - |
09/02/69
|
5.80 | 5.85 unread messages | +0.05 | 5.85 | 5.80 | 22,800 | 0.00 | 11.11 | - |
06/02/69
|
5.85 | 5.80 unread messages | -0.05 | 5.85 | 5.80 | 151,600 | 0.00 | 11.21 | - |
05/02/69
|
5.85 | 5.85 unread messages | 0.00 | 5.85 | 5.85 | 2,600 | 0.00 | 11.11 | - |
04/02/69
|
5.80 | 5.85 unread messages | +0.05 | 5.85 | 5.80 | 20,900 | 0.00 | 11.11 | - |
03/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.80 | 94,900 | 0.00 | 11.21 | - |
02/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.80 | 251,400 | 0.00 | 11.21 | - |
30/01/69
|
5.85 | 5.80 unread messages | -0.05 | 5.85 | 5.80 | 222,300 | 0.00 | 11.21 | - |
29/01/69
|
5.85 | 5.85 unread messages | +0.05 | 5.85 | 5.85 | 1,100 | 0.00 | 11.11 | - |
28/01/69
|
5.75 | 5.80 unread messages | 0.00 | 5.85 | 5.75 | 14,500 | 0.00 | 11.21 | - |
27/01/69
|
5.85 | 5.80 unread messages | -0.05 | 5.85 | 5.75 | 168,500 | 0.00 | 11.21 | - |
26/01/69
|
5.85 | 5.85 unread messages | +0.05 | 5.90 | 5.80 | 42,300 | 0.00 | 11.11 | - |
23/01/69
|
5.75 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 217,100 | 0.00 | 11.21 | - |
22/01/69
|
5.85 | 5.80 unread messages | -0.05 | 5.85 | 5.75 | 146,300 | 0.00 | 11.21 | - |
21/01/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.80 | 51,700 | 0.00 | 11.11 | - |
20/01/69
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.80 | 720,000 | 0.00 | 11.11 | - |
19/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.85 | 17,300 | 0.00 | 11.02 | - |
16/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.90 | 5.80 | 216,900 | 0.00 | 11.02 | - |
15/01/69
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.80 | 131,100 | 0.00 | 11.02 | - |
14/01/69
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 71,000 | 0.00 | 10.92 | - |
13/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.90 | 5.85 | 7,200 | 0.00 | 11.02 | - |
12/01/69
|
5.95 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 2,900 | 0.00 | 11.02 | - |
09/01/69
|
5.95 | 5.90 unread messages | +0.05 | 5.95 | 5.90 | 3,200 | 0.00 | 11.02 | - |
08/01/69
|
5.90 | 5.85 unread messages | -0.05 | 6.00 | 5.85 | 120,200 | 0.00 | 11.11 | - |
07/01/69
|
5.95 | 5.90 unread messages | -0.05 | 6.00 | 5.90 | 46,900 | 0.00 | 11.02 | - |
06/01/69
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 24,800 | 0.00 | 10.92 | - |
05/01/69
|
5.90 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 46,000 | 0.00 | 10.92 | - |