ราคาหุ้นย้อนหลัง WHAUP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
3.50 | 3.52 unread messages | +0.04 | 3.54 | 3.48 | 2,214,400 | 12.03 | 7.17 | - |
17/04/68
|
3.34 | 3.48 unread messages | +0.16 | 3.48 | 3.34 | 2,668,700 | 11.90 | 7.26 | - |
16/04/68
|
3.16 | 3.32 unread messages | +0.18 | 3.32 | 3.16 | 2,481,400 | 11.35 | 7.61 | - |
11/04/68
|
3.26 | 3.14 unread messages | -0.16 | 3.26 | 3.10 | 1,720,800 | 10.73 | 8.04 | - |
10/04/68
|
3.26 | 3.30 unread messages | +0.34 | 3.32 | 3.26 | 4,013,300 | 11.28 | 7.65 | - |
09/04/68
|
2.94 | 2.96 unread messages | -0.06 | 3.00 | 2.76 | 7,004,800 | 10.12 | 8.53 | - |
08/04/68
|
3.18 | 3.02 unread messages | -0.28 | 3.20 | 2.92 | 6,714,100 | 10.32 | 8.36 | - |
04/04/68
|
3.30 | 3.30 unread messages | -0.04 | 3.32 | 3.26 | 3,510,000 | 11.28 | 7.65 | - |
03/04/68
|
3.50 | 3.34 unread messages | -0.22 | 3.50 | 3.32 | 8,280,700 | 11.42 | 7.56 | - |
02/04/68
|
3.58 | 3.56 unread messages | -0.02 | 3.58 | 3.52 | 1,262,200 | 12.17 | 7.09 | - |
01/04/68
|
3.58 | 3.58 unread messages | +0.04 | 3.58 | 3.54 | 897,500 | 12.24 | 7.05 | - |
31/03/68
|
3.40 | 3.54 unread messages | 0.00 | 3.54 | 3.40 | 2,655,600 | 12.10 | 7.13 | - |
28/03/68
|
3.56 | 3.54 unread messages | -0.04 | 3.58 | 3.54 | 819,200 | 12.10 | 7.13 | - |
27/03/68
|
3.62 | 3.58 unread messages | -0.02 | 3.62 | 3.56 | 882,400 | 12.24 | 7.05 | - |
26/03/68
|
3.58 | 3.60 unread messages | +0.04 | 3.60 | 3.56 | 898,000 | 12.31 | 7.01 | - |
25/03/68
|
3.60 | 3.56 unread messages | -0.10 | 3.62 | 3.54 | 3,698,800 | 12.17 | 7.09 | - |
24/03/68
|
3.68 | 3.66 unread messages | -0.02 | 3.68 | 3.62 | 2,357,900 | 12.51 | 6.90 | - |
21/03/68
|
3.74 | 3.68 unread messages | -0.06 | 3.76 | 3.64 | 3,029,300 | 12.58 | 6.86 | - |
20/03/68
|
3.74 | 3.74 unread messages | +0.02 | 3.86 | 3.70 | 6,999,000 | 12.79 | 6.75 | - |
19/03/68
|
3.72 | 3.72 unread messages | +0.02 | 3.76 | 3.70 | 2,061,300 | 12.72 | 6.79 | - |
18/03/68
|
3.80 | 3.70 unread messages | -0.08 | 3.80 | 3.68 | 1,528,200 | 12.65 | 6.82 | - |
17/03/68
|
3.80 | 3.78 unread messages | +0.06 | 3.80 | 3.70 | 1,996,400 | 12.92 | 6.68 | - |
14/03/68
|
3.58 | 3.72 unread messages | +0.16 | 3.72 | 3.58 | 3,426,100 | 12.72 | 6.79 | - |
13/03/68
|
3.60 | 3.56 unread messages | -0.02 | 3.60 | 3.56 | 773,000 | 12.17 | 7.09 | - |
12/03/68
|
3.68 | 3.58 unread messages | -0.08 | 3.68 | 3.56 | 1,656,400 | 12.24 | 7.05 | - |
11/03/68
|
3.62 | 3.66 unread messages | +0.04 | 3.66 | 3.54 | 1,685,400 | 12.51 | 6.90 | - |
10/03/68
|
3.68 | 3.62 unread messages | -0.08 | 3.68 | 3.58 | 2,375,100 | 12.38 | 6.98 | - |
07/03/68
|
3.60 | 3.70 unread messages | +0.08 | 3.70 | 3.58 | 1,909,900 | 12.65 | 6.82 | - |
06/03/68
|
3.64 | 3.62 unread messages | -0.02 | 3.68 | 3.60 | 2,218,300 | 12.38 | 6.98 | - |
05/03/68
|
3.60 | 3.64 unread messages | +0.06 | 3.64 | 3.56 | 2,661,900 | 12.44 | 6.94 | - |
04/03/68
|
3.50 | 3.58 unread messages | +0.04 | 3.60 | 3.50 | 2,408,100 | 12.24 | 7.05 | - |
03/03/68
|
3.64 | 3.54 unread messages | -0.08 | 3.64 | 3.50 | 1,669,600 | 12.10 | 7.13 | - |
28/02/68
|
3.58 | 3.62 unread messages | -0.02 | 3.62 | 3.50 | 4,150,700 | 12.38 | 6.98 | - |
27/02/68
|
3.62 | 3.64 unread messages | +0.04 | 3.66 | 3.60 | 5,850,700 | 12.44 | 6.94 | - |
26/02/68
|
3.48 | 3.60 unread messages | +0.16 | 3.60 | 3.40 | 6,742,700 | 12.31 | 7.01 | - |
25/02/68
|
3.62 | 3.44 unread messages | -0.18 | 3.64 | 3.42 | 8,548,300 | 11.76 | 7.34 | - |
24/02/68
|
3.68 | 3.62 unread messages | -0.04 | 3.70 | 3.46 | 8,378,800 | 12.38 | 6.98 | - |
21/02/68
|
3.60 | 3.66 unread messages | +0.06 | 3.70 | 3.58 | 1,653,200 | 11.07 | 6.90 | - |
20/02/68
|
3.64 | 3.60 unread messages | 0.00 | 3.66 | 3.56 | 2,951,300 | 10.88 | 7.01 | - |
19/02/68
|
3.72 | 3.60 unread messages | -0.10 | 3.72 | 3.56 | 7,604,200 | 10.88 | 7.01 | - |
18/02/68
|
3.60 | 3.70 unread messages | +0.12 | 3.80 | 3.60 | 4,434,000 | 11.19 | 6.82 | - |
17/02/68
|
3.54 | 3.58 unread messages | 0.00 | 3.60 | 3.48 | 1,920,200 | 10.82 | 7.05 | - |
14/02/68
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.48 | 3,909,900 | 10.82 | 7.05 | - |
13/02/68
|
3.60 | 3.58 unread messages | -0.02 | 3.64 | 3.54 | 3,189,000 | 10.82 | 7.05 | - |
11/02/68
|
3.46 | 3.60 unread messages | +0.16 | 3.62 | 3.46 | 3,540,700 | 10.88 | 7.01 | - |
10/02/68
|
3.46 | 3.44 unread messages | -0.02 | 3.54 | 3.34 | 7,860,000 | 10.40 | 7.34 | - |
07/02/68
|
3.26 | 3.46 unread messages | +0.18 | 3.46 | 3.26 | 5,989,400 | 10.46 | 7.30 | - |
06/02/68
|
3.58 | 3.28 unread messages | -0.30 | 3.60 | 3.16 | 25,142,300 | 9.92 | 7.70 | - |
05/02/68
|
3.78 | 3.58 unread messages | -0.18 | 3.80 | 3.56 | 10,538,900 | 10.82 | 7.05 | - |
04/02/68
|
3.90 | 3.76 unread messages | -0.14 | 3.94 | 3.74 | 6,661,400 | 11.37 | 6.72 | - |
03/02/68
|
3.86 | 3.90 unread messages | +0.02 | 3.90 | 3.76 | 5,503,500 | 11.79 | 6.47 | - |
31/01/68
|
3.96 | 3.88 unread messages | -0.04 | 4.02 | 3.88 | 5,386,600 | 11.73 | 6.51 | - |
30/01/68
|
3.96 | 3.92 unread messages | -0.02 | 3.98 | 3.92 | 2,325,200 | 11.85 | 6.44 | - |
29/01/68
|
4.02 | 3.94 unread messages | -0.04 | 4.02 | 3.92 | 2,461,600 | 11.91 | 6.41 | - |
28/01/68
|
4.04 | 3.98 unread messages | -0.04 | 4.04 | 3.94 | 3,049,400 | 12.03 | 6.34 | - |
27/01/68
|
4.00 | 4.02 unread messages | +0.02 | 4.08 | 3.98 | 3,742,600 | 12.15 | 6.28 | - |
24/01/68
|
3.98 | 4.00 unread messages | +0.04 | 4.02 | 3.94 | 1,893,000 | 12.09 | 6.31 | - |
23/01/68
|
4.10 | 3.96 unread messages | -0.10 | 4.12 | 3.94 | 5,531,200 | 11.97 | 6.38 | - |
22/01/68
|
4.08 | 4.06 unread messages | 0.00 | 4.10 | 4.04 | 4,191,300 | 12.28 | 6.22 | - |
21/01/68
|
4.00 | 4.06 unread messages | +0.10 | 4.08 | 3.96 | 2,647,200 | 12.28 | 6.22 | - |
20/01/68
|
3.86 | 3.96 unread messages | +0.08 | 4.02 | 3.86 | 5,321,000 | 11.97 | 6.38 | - |
17/01/68
|
4.02 | 3.88 unread messages | -0.16 | 4.04 | 3.88 | 5,192,300 | 11.73 | 6.51 | - |
16/01/68
|
4.16 | 4.04 unread messages | -0.10 | 4.18 | 4.02 | 4,964,100 | 12.22 | 6.25 | - |
15/01/68
|
4.10 | 4.14 unread messages | +0.08 | 4.14 | 4.04 | 2,512,300 | 12.52 | 6.10 | - |
14/01/68
|
4.26 | 4.06 unread messages | -0.16 | 4.28 | 4.06 | 8,083,100 | 12.28 | 6.22 | - |
13/01/68
|
4.24 | 4.22 unread messages | -0.02 | 4.26 | 4.18 | 3,004,400 | 12.76 | 5.98 | - |
10/01/68
|
4.24 | 4.24 unread messages | 0.00 | 4.30 | 4.16 | 4,832,000 | 12.82 | 5.96 | - |
09/01/68
|
4.46 | 4.24 unread messages | -0.24 | 4.46 | 4.22 | 7,994,900 | 12.82 | 5.96 | - |
08/01/68
|
4.46 | 4.48 unread messages | +0.02 | 4.52 | 4.44 | 3,341,300 | 13.55 | 5.64 | - |
07/01/68
|
4.38 | 4.46 unread messages | +0.06 | 4.50 | 4.32 | 14,208,700 | 13.49 | 5.66 | - |
06/01/68
|
4.64 | 4.40 unread messages | -0.24 | 4.64 | 4.36 | 21,801,100 | 13.30 | 5.74 | - |
03/01/68
|
4.72 | 4.64 unread messages | -0.02 | 4.74 | 4.58 | 7,501,400 | 14.03 | 5.44 | - |
02/01/68
|
4.82 | 4.66 unread messages | -0.16 | 4.82 | 4.58 | 12,635,400 | 14.09 | 5.42 | - |