ราคาหุ้นย้อนหลัง WHAIR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
7.05 | 7.05 unread messages | 0.00 | 7.05 | 7.00 | 229,600 | 0.00 | 8.13 | - |
09/04/69
|
7.00 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 402,000 | 0.00 | 8.13 | - |
08/04/69
|
6.95 | 7.05 unread messages | +0.10 | 7.05 | 6.95 | 1,113,000 | 0.00 | 8.13 | - |
07/04/69
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 584,200 | 0.00 | 8.24 | - |
03/04/69
|
7.00 | 7.00 unread messages | 0.00 | 7.00 | 6.95 | 206,900 | 0.00 | 8.19 | - |
02/04/69
|
6.95 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 668,000 | 0.00 | 8.19 | - |
01/04/69
|
6.90 | 6.95 unread messages | +0.05 | 7.00 | 6.85 | 417,400 | 0.00 | 8.24 | - |
31/03/69
|
6.95 | 6.90 unread messages | 0.00 | 7.00 | 6.85 | 1,191,700 | 0.00 | 8.30 | - |
30/03/69
|
6.95 | 6.90 unread messages | -0.05 | 7.00 | 6.90 | 146,800 | 0.00 | 8.30 | - |
27/03/69
|
6.90 | 6.95 unread messages | +0.05 | 6.95 | 6.85 | 698,500 | 0.00 | 8.24 | - |
26/03/69
|
6.90 | 6.90 unread messages | 0.00 | 6.95 | 6.85 | 264,600 | 0.00 | 8.30 | - |
25/03/69
|
6.80 | 6.90 unread messages | +0.15 | 6.90 | 6.80 | 202,800 | 0.00 | 8.30 | - |
24/03/69
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.70 | 769,500 | 0.00 | 8.49 | - |
23/03/69
|
6.80 | 6.80 unread messages | -0.10 | 6.85 | 6.65 | 650,600 | 0.00 | 8.43 | - |
20/03/69
|
6.90 | 6.90 unread messages | 0.00 | 6.90 | 6.80 | 225,000 | 0.00 | 8.30 | - |
19/03/69
|
6.95 | 6.90 unread messages | -0.05 | 6.95 | 6.85 | 349,700 | 0.00 | 8.30 | - |
18/03/69
|
6.85 | 6.95 unread messages | +0.15 | 7.00 | 6.80 | 2,191,400 | 0.00 | 8.24 | - |
17/03/69
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 273,000 | 0.00 | 8.43 | - |
16/03/69
|
6.65 | 6.75 unread messages | +0.10 | 6.75 | 6.65 | 398,000 | 0.00 | 8.62 | - |
13/03/69
|
6.70 | 6.65 unread messages | -0.10 | 6.75 | 6.65 | 773,700 | 0.00 | 8.62 | - |
12/03/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 182,700 | 0.00 | 8.49 | - |
11/03/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 633,700 | 0.00 | 8.49 | - |
10/03/69
|
6.70 | 6.75 unread messages | +0.05 | 6.75 | 6.60 | 1,481,700 | 0.00 | 8.49 | - |
09/03/69
|
6.55 | 6.70 unread messages | 0.00 | 6.70 | 6.50 | 1,208,700 | 0.00 | 8.55 | - |
06/03/69
|
6.60 | 6.70 unread messages | +0.10 | 6.70 | 6.55 | 902,500 | 0.00 | 8.55 | - |
05/03/69
|
6.50 | 6.60 unread messages | -0.05 | 6.60 | 6.50 | 1,744,800 | 0.00 | 8.68 | - |
04/03/69
|
6.75 | 6.65 unread messages | -0.25 | 6.75 | 6.40 | 3,503,300 | 0.00 | 8.62 | - |
02/03/69
|
6.95 | 6.90 unread messages | -0.10 | 7.00 | 6.80 | 2,244,300 | 0.00 | 8.30 | - |
27/02/69
|
6.90 | 7.00 unread messages | +0.15 | 7.00 | 6.90 | 1,416,300 | 0.00 | 8.19 | - |
26/02/69
|
6.85 | 6.85 unread messages | +0.05 | 6.90 | 6.80 | 1,315,800 | 0.00 | 8.36 | - |
25/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.85 | 6.75 | 1,457,800 | 0.00 | 8.43 | - |
24/02/69
|
6.70 | 6.80 unread messages | +0.10 | 6.80 | 6.65 | 1,285,500 | 0.00 | 8.43 | - |
23/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 448,900 | 0.00 | 7.53 | - |
20/02/69
|
6.65 | 6.65 unread messages | -0.05 | 6.75 | 6.65 | 1,371,900 | 0.00 | 7.58 | - |
19/02/69
|
6.65 | 6.70 unread messages | +0.15 | 6.70 | 6.60 | 1,009,900 | 0.00 | 7.53 | - |
18/02/69
|
6.60 | 6.55 unread messages | -0.05 | 6.60 | 6.55 | 1,446,100 | 0.00 | 7.70 | - |
17/02/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 459,400 | 0.00 | 7.64 | - |
16/02/69
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 774,000 | 0.00 | 7.64 | - |
13/02/69
|
6.50 | 6.55 unread messages | +0.05 | 6.60 | 6.50 | 2,210,500 | 0.00 | 7.70 | - |
12/02/69
|
6.60 | 6.50 unread messages | -0.10 | 6.60 | 6.50 | 1,554,200 | 0.00 | 7.76 | - |
11/02/69
|
6.50 | 6.60 unread messages | +0.10 | 6.60 | 6.45 | 1,873,400 | 0.00 | 7.64 | - |
10/02/69
|
6.45 | 6.50 unread messages | +0.10 | 6.50 | 6.40 | 587,200 | 0.00 | 7.76 | - |
09/02/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.35 | 2,132,500 | 0.00 | 7.88 | - |
06/02/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 233,000 | 0.00 | 7.88 | - |
05/02/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.30 | 929,200 | 0.00 | 7.88 | - |
04/02/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 647,400 | 0.00 | 7.88 | - |
03/02/69
|
6.30 | 6.40 unread messages | +0.05 | 6.40 | 6.25 | 1,001,600 | 0.00 | 7.88 | - |
02/02/69
|
6.30 | 6.35 unread messages | +0.10 | 6.35 | 6.25 | 706,600 | 0.00 | 7.94 | - |
30/01/69
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.25 | 505,300 | 0.00 | 8.07 | - |
29/01/69
|
6.25 | 6.30 unread messages | +0.05 | 6.30 | 6.20 | 396,900 | 0.00 | 8.00 | - |
28/01/69
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 2,796,300 | 0.00 | 8.07 | - |
27/01/69
|
6.20 | 6.25 unread messages | +0.10 | 6.25 | 6.15 | 1,241,500 | 0.00 | 8.07 | - |
26/01/69
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 704,700 | 0.00 | 8.20 | - |
23/01/69
|
6.20 | 6.20 unread messages | +0.05 | 6.25 | 6.15 | 395,200 | 0.00 | 8.13 | - |
22/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.25 | 6.15 | 1,741,000 | 0.00 | 8.20 | - |
21/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 479,300 | 0.00 | 8.20 | - |
20/01/69
|
6.15 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 807,800 | 0.00 | 8.20 | - |
19/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 676,200 | 0.00 | 8.13 | - |
16/01/69
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 1,536,600 | 0.00 | 8.13 | - |
15/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 579,600 | 0.00 | 8.20 | - |
14/01/69
|
6.15 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 128,100 | 0.00 | 8.20 | - |
13/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 543,500 | 0.00 | 8.13 | - |
12/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 426,200 | 0.00 | 8.13 | - |
09/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 959,900 | 0.00 | 8.13 | - |
08/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 713,500 | 0.00 | 8.13 | - |
07/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 596,400 | 0.00 | 8.13 | - |
06/01/69
|
6.15 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 153,400 | 0.00 | 8.13 | - |
05/01/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 181,500 | 0.00 | 8.13 | - |