ราคาหุ้นย้อนหลัง WHAIR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.66 | 4.66 unread messages | 0.00 | 4.66 | 4.62 | 726,300 | 0.00 | 10.82 | - |
28/04/68
|
4.66 | 4.66 unread messages | 0.00 | 4.68 | 4.64 | 221,900 | 0.00 | 10.82 | - |
25/04/68
|
4.64 | 4.66 unread messages | 0.00 | 4.68 | 4.60 | 489,500 | 0.00 | 10.82 | - |
24/04/68
|
4.68 | 4.66 unread messages | 0.00 | 4.68 | 4.64 | 298,700 | 0.00 | 10.82 | - |
23/04/68
|
4.64 | 4.66 unread messages | +0.02 | 4.68 | 4.62 | 309,100 | 0.00 | 10.82 | - |
22/04/68
|
4.68 | 4.64 unread messages | -0.02 | 4.70 | 4.60 | 1,179,500 | 0.00 | 10.87 | - |
21/04/68
|
4.66 | 4.66 unread messages | +0.06 | 4.68 | 4.62 | 336,300 | 0.00 | 10.82 | - |
18/04/68
|
4.58 | 4.60 unread messages | +0.02 | 4.72 | 4.58 | 1,167,900 | 0.00 | 10.96 | - |
17/04/68
|
4.70 | 4.58 unread messages | -0.12 | 4.72 | 4.48 | 1,499,900 | 0.00 | 11.01 | - |
16/04/68
|
4.62 | 4.70 unread messages | +0.10 | 4.72 | 4.60 | 1,065,800 | 0.00 | 10.73 | - |
11/04/68
|
4.72 | 4.60 unread messages | -0.14 | 4.72 | 4.50 | 407,400 | 0.00 | 10.96 | - |
10/04/68
|
4.94 | 4.74 unread messages | +0.40 | 4.94 | 4.64 | 828,700 | 0.00 | 10.64 | - |
09/04/68
|
4.40 | 4.34 unread messages | -0.28 | 4.40 | 4.12 | 2,262,500 | 0.00 | 11.62 | - |
08/04/68
|
5.10 | 4.62 unread messages | -0.58 | 5.10 | 4.60 | 1,819,200 | 0.00 | 10.91 | - |
04/04/68
|
5.60 | 5.20 unread messages | -0.40 | 5.60 | 5.20 | 1,818,000 | 0.00 | 9.70 | - |
03/04/68
|
5.55 | 5.60 unread messages | 0.00 | 5.65 | 5.50 | 327,900 | 0.00 | 9.00 | - |
02/04/68
|
5.55 | 5.60 unread messages | +0.10 | 5.65 | 5.55 | 419,100 | 0.00 | 9.00 | - |
01/04/68
|
5.60 | 5.50 unread messages | -0.10 | 5.60 | 5.50 | 363,300 | 0.00 | 9.17 | - |
31/03/68
|
5.60 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 520,700 | 0.00 | 9.00 | - |
28/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.65 | 55,300 | 0.00 | 8.92 | - |
27/03/68
|
5.70 | 5.65 unread messages | -0.05 | 5.75 | 5.65 | 339,000 | 0.00 | 8.92 | - |
26/03/68
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 158,900 | 0.00 | 8.85 | - |
25/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.60 | 220,200 | 0.00 | 8.92 | - |
24/03/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.60 | 241,900 | 0.00 | 8.92 | - |
21/03/68
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.60 | 356,200 | 0.00 | 8.85 | - |
20/03/68
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.65 | 142,100 | 0.00 | 8.85 | - |
19/03/68
|
5.60 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 433,800 | 0.00 | 8.85 | - |
18/03/68
|
5.60 | 5.65 unread messages | +0.05 | 5.70 | 5.60 | 436,300 | 0.00 | 8.92 | - |
17/03/68
|
5.50 | 5.60 unread messages | +0.10 | 5.65 | 5.50 | 267,800 | 0.00 | 9.00 | - |
14/03/68
|
5.45 | 5.50 unread messages | +0.05 | 5.55 | 5.45 | 722,900 | 0.00 | 9.17 | - |
13/03/68
|
5.45 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 392,800 | 0.00 | 9.25 | - |
12/03/68
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 618,400 | 0.00 | 9.17 | - |
11/03/68
|
5.55 | 5.50 unread messages | -0.10 | 5.55 | 5.40 | 633,200 | 0.00 | 9.17 | - |
10/03/68
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.45 | 492,600 | 0.00 | 9.00 | - |
07/03/68
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 583,700 | 0.00 | 9.00 | - |
06/03/68
|
5.65 | 5.55 unread messages | -0.10 | 5.65 | 5.50 | 265,600 | 0.00 | 9.08 | - |
05/03/68
|
5.35 | 5.65 unread messages | +0.30 | 5.65 | 5.30 | 920,300 | 0.00 | 8.92 | - |
04/03/68
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.35 | 796,000 | 0.00 | 9.42 | - |
03/03/68
|
5.55 | 5.40 unread messages | -0.25 | 5.60 | 5.40 | 870,500 | 0.00 | 9.34 | - |
28/02/68
|
5.75 | 5.65 unread messages | -0.05 | 5.75 | 5.55 | 1,160,100 | 0.00 | 8.92 | - |
27/02/68
|
5.90 | 5.70 unread messages | -0.15 | 5.90 | 5.70 | 940,100 | 0.00 | 8.85 | - |
26/02/68
|
5.70 | 5.85 unread messages | +0.15 | 6.00 | 5.70 | 1,330,800 | 0.00 | 8.62 | - |
25/02/68
|
5.85 | 5.70 unread messages | -0.10 | 5.85 | 5.70 | 579,800 | 0.00 | 8.85 | - |
24/02/68
|
6.00 | 5.80 unread messages | -0.20 | 6.00 | 5.70 | 2,200,900 | 0.00 | 8.69 | - |
21/02/68
|
5.85 | 6.00 unread messages | +0.15 | 6.05 | 5.85 | 2,904,800 | 0.00 | 8.40 | - |
20/02/68
|
6.35 | 5.85 unread messages | -0.50 | 6.35 | 5.80 | 3,245,900 | 0.00 | 8.62 | - |
19/02/68
|
6.40 | 6.35 unread messages | 0.00 | 6.45 | 6.35 | 659,100 | 0.00 | 7.73 | - |
18/02/68
|
6.25 | 6.35 unread messages | +0.10 | 6.40 | 6.25 | 317,300 | 0.00 | 7.73 | - |
17/02/68
|
6.20 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 169,300 | 0.00 | 7.86 | - |
14/02/68
|
6.30 | 6.25 unread messages | +0.05 | 6.30 | 6.20 | 230,600 | 0.00 | 7.86 | - |
13/02/68
|
6.20 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 506,800 | 0.00 | 7.92 | - |
11/02/68
|
6.15 | 6.25 unread messages | +0.10 | 6.25 | 6.15 | 362,100 | 0.00 | 7.86 | - |
10/02/68
|
6.20 | 6.15 unread messages | -0.10 | 6.25 | 6.10 | 674,100 | 0.00 | 7.99 | - |
07/02/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 215,900 | 0.00 | 7.86 | - |
06/02/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.25 | 869,800 | 0.00 | 7.86 | - |
05/02/68
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.15 | 1,133,700 | 0.00 | 7.86 | - |
04/02/68
|
6.35 | 6.30 unread messages | 0.00 | 6.35 | 6.20 | 1,363,000 | 0.00 | 7.80 | - |
03/02/68
|
6.40 | 6.30 unread messages | -0.15 | 6.45 | 6.25 | 1,918,100 | 0.00 | 7.80 | - |
31/01/68
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.40 | 754,000 | 0.00 | 7.61 | - |
30/01/68
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 212,100 | 0.00 | 7.61 | - |
29/01/68
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 342,100 | 0.00 | 7.61 | - |
28/01/68
|
6.45 | 6.40 unread messages | -0.05 | 6.50 | 6.40 | 948,100 | 0.00 | 7.67 | - |
27/01/68
|
6.50 | 6.45 unread messages | 0.00 | 6.50 | 6.40 | 220,600 | 0.00 | 7.61 | - |
24/01/68
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.40 | 263,300 | 0.00 | 7.61 | - |
23/01/68
|
6.50 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 213,100 | 0.00 | 7.61 | - |
22/01/68
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.45 | 83,800 | 0.00 | 7.61 | - |
21/01/68
|
6.50 | 6.50 unread messages | +0.05 | 6.50 | 6.45 | 908,300 | 0.00 | 7.56 | - |
20/01/68
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.40 | 1,401,000 | 0.00 | 7.61 | - |
17/01/68
|
6.50 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 1,253,100 | 0.00 | 7.61 | - |
16/01/68
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.45 | 1,057,300 | 0.00 | 7.61 | - |
15/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 313,400 | 0.00 | 7.56 | - |
14/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 591,100 | 0.00 | 7.56 | - |
13/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 1,382,200 | 0.00 | 7.56 | - |
10/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 796,200 | 0.00 | 7.56 | - |
09/01/68
|
6.60 | 6.50 unread messages | -0.10 | 6.65 | 6.50 | 1,337,700 | 0.00 | 7.56 | - |
08/01/68
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 261,600 | 0.00 | 7.44 | - |
07/01/68
|
6.55 | 6.55 unread messages | +0.05 | 6.60 | 6.50 | 425,500 | 0.00 | 7.50 | - |
06/01/68
|
6.55 | 6.50 unread messages | 0.00 | 6.60 | 6.50 | 445,100 | 0.00 | 7.56 | - |
03/01/68
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 922,600 | 0.00 | 7.56 | - |
02/01/68
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 156,500 | 0.00 | 7.56 | - |