ราคาหุ้นย้อนหลัง WHAUP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.68 | 4.82 unread messages | +0.12 | 4.82 | 4.64 | 6,860,900 | 18.14 | 5.24 | - |
29/04/69
|
4.50 | 4.70 unread messages | +0.20 | 4.70 | 4.46 | 9,093,400 | 17.69 | 5.37 | - |
28/04/69
|
4.54 | 4.50 unread messages | -0.22 | 4.58 | 4.50 | 8,773,800 | 16.94 | 5.61 | - |
27/04/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.66 | 4,067,600 | 17.76 | 5.35 | - |
24/04/69
|
4.74 | 4.70 unread messages | -0.04 | 4.74 | 4.70 | 2,802,000 | 17.69 | 5.37 | - |
23/04/69
|
4.72 | 4.74 unread messages | 0.00 | 4.74 | 4.64 | 5,649,800 | 17.84 | 5.33 | - |
22/04/69
|
4.68 | 4.74 unread messages | +0.10 | 4.76 | 4.66 | 5,121,000 | 17.84 | 5.33 | - |
21/04/69
|
4.56 | 4.64 unread messages | +0.10 | 4.68 | 4.54 | 6,459,600 | 17.46 | 5.44 | - |
20/04/69
|
4.54 | 4.54 unread messages | +0.02 | 4.56 | 4.48 | 1,802,100 | 17.09 | 5.56 | - |
17/04/69
|
4.58 | 4.52 unread messages | -0.06 | 4.58 | 4.48 | 5,164,200 | 17.01 | 5.59 | - |
10/04/69
|
4.56 | 4.50 unread messages | 0.00 | 4.56 | 4.50 | 1,566,100 | 16.94 | 5.61 | - |
09/04/69
|
4.58 | 4.50 unread messages | -0.10 | 4.58 | 4.50 | 3,568,800 | 16.94 | 5.61 | - |
08/04/69
|
4.54 | 4.60 unread messages | +0.14 | 4.64 | 4.54 | 7,135,200 | 17.31 | 5.49 | - |
07/04/69
|
4.48 | 4.46 unread messages | -0.04 | 4.52 | 4.46 | 2,615,900 | 16.79 | 5.66 | - |
03/04/69
|
4.48 | 4.50 unread messages | +0.02 | 4.54 | 4.42 | 5,416,500 | 16.94 | 5.61 | - |
02/04/69
|
4.48 | 4.48 unread messages | -0.04 | 4.56 | 4.44 | 5,657,900 | 16.86 | 5.64 | - |
01/04/69
|
4.50 | 4.52 unread messages | +0.06 | 4.58 | 4.50 | 10,811,700 | 17.01 | 5.59 | - |
31/03/69
|
4.34 | 4.46 unread messages | +0.16 | 4.48 | 4.34 | 9,538,600 | 16.79 | 5.66 | - |
30/03/69
|
4.34 | 4.30 unread messages | -0.06 | 4.40 | 4.30 | 4,635,100 | 16.18 | 5.87 | - |
27/03/69
|
4.36 | 4.36 unread messages | 0.00 | 4.42 | 4.32 | 3,364,300 | 16.41 | 5.79 | - |
26/03/69
|
4.32 | 4.36 unread messages | -0.06 | 4.40 | 4.30 | 3,495,700 | 16.41 | 5.79 | - |
25/03/69
|
4.26 | 4.42 unread messages | +0.22 | 4.42 | 4.24 | 8,604,300 | 16.63 | 5.71 | - |
24/03/69
|
4.22 | 4.20 unread messages | +0.04 | 4.26 | 4.18 | 3,453,700 | 15.81 | 6.01 | - |
23/03/69
|
4.30 | 4.16 unread messages | -0.18 | 4.30 | 4.16 | 5,366,000 | 15.66 | 6.07 | - |
20/03/69
|
4.28 | 4.34 unread messages | +0.10 | 4.34 | 4.28 | 2,214,500 | 16.33 | 5.82 | - |
19/03/69
|
4.38 | 4.24 unread messages | -0.16 | 4.40 | 4.24 | 8,793,300 | 15.96 | 5.96 | - |
18/03/69
|
4.44 | 4.40 unread messages | -0.02 | 4.46 | 4.36 | 6,773,800 | 16.56 | 5.74 | - |
17/03/69
|
4.34 | 4.42 unread messages | +0.10 | 4.44 | 4.34 | 4,379,400 | 16.63 | 5.71 | - |
16/03/69
|
4.34 | 4.32 unread messages | -0.02 | 4.36 | 4.30 | 1,591,400 | 16.33 | 5.82 | - |
13/03/69
|
4.36 | 4.34 unread messages | -0.06 | 4.40 | 4.32 | 8,849,500 | 16.33 | 5.82 | - |
12/03/69
|
4.32 | 4.40 unread messages | +0.04 | 4.48 | 4.30 | 11,612,700 | 16.56 | 5.74 | - |
11/03/69
|
4.36 | 4.36 unread messages | -0.04 | 4.48 | 4.36 | 6,178,800 | 16.41 | 5.79 | - |
10/03/69
|
4.28 | 4.40 unread messages | +0.22 | 4.44 | 4.24 | 10,895,500 | 16.56 | 5.74 | - |
09/03/69
|
4.16 | 4.18 unread messages | -0.22 | 4.22 | 4.08 | 25,776,400 | 15.73 | 6.04 | - |
06/03/69
|
4.44 | 4.40 unread messages | -0.02 | 4.44 | 4.32 | 4,475,100 | 16.56 | 5.74 | - |
05/03/69
|
4.58 | 4.42 unread messages | +0.12 | 4.58 | 4.26 | 14,126,500 | 16.63 | 5.71 | - |
04/03/69
|
4.42 | 4.30 unread messages | -0.34 | 4.42 | 4.16 | 21,214,700 | 16.18 | 5.87 | - |
02/03/69
|
4.94 | 4.64 unread messages | -0.41 | 4.94 | 4.64 | 15,121,900 | 17.46 | 5.44 | - |
27/02/69
|
5.10 | 5.05 unread messages | -0.05 | 5.15 | 4.96 | 6,241,400 | 19.01 | 5.00 | - |
26/02/69
|
5.00 | 5.10 unread messages | -0.05 | 5.15 | 5.00 | 10,216,700 | 19.19 | 4.95 | - |
25/02/69
|
5.20 | 5.15 unread messages | -0.05 | 5.25 | 5.10 | 7,038,300 | 18.11 | 4.90 | - |
24/02/69
|
4.98 | 5.20 unread messages | +0.20 | 5.20 | 4.94 | 6,417,700 | 18.29 | 4.86 | - |
23/02/69
|
4.98 | 5.00 unread messages | +0.02 | 5.10 | 4.92 | 4,273,400 | 17.58 | 5.05 | - |
20/02/69
|
5.05 | 4.98 unread messages | -0.07 | 5.05 | 4.94 | 4,961,400 | 17.51 | 5.07 | - |
19/02/69
|
5.10 | 5.05 unread messages | 0.00 | 5.15 | 5.00 | 7,940,000 | 17.76 | 5.00 | - |
18/02/69
|
4.98 | 5.05 unread messages | +0.09 | 5.10 | 4.96 | 7,986,700 | 17.76 | 5.00 | - |
17/02/69
|
4.92 | 4.96 unread messages | +0.06 | 4.96 | 4.82 | 4,900,000 | 17.44 | 5.09 | - |
16/02/69
|
4.92 | 4.90 unread messages | 0.00 | 4.96 | 4.86 | 4,092,700 | 17.23 | 5.15 | - |
13/02/69
|
4.98 | 4.90 unread messages | -0.06 | 5.05 | 4.86 | 8,766,800 | 17.23 | 5.15 | - |
12/02/69
|
4.78 | 4.96 unread messages | +0.16 | 4.96 | 4.78 | 7,414,300 | 17.44 | 5.09 | - |
11/02/69
|
4.68 | 4.80 unread messages | +0.12 | 4.84 | 4.60 | 13,860,700 | 16.88 | 5.26 | - |
10/02/69
|
4.66 | 4.68 unread messages | +0.04 | 4.70 | 4.60 | 5,756,700 | 16.46 | 5.40 | - |
09/02/69
|
4.54 | 4.64 unread messages | +0.18 | 4.70 | 4.52 | 11,946,200 | 16.32 | 5.44 | - |
06/02/69
|
4.50 | 4.46 unread messages | -0.02 | 4.52 | 4.44 | 2,231,500 | 15.69 | 5.66 | - |
05/02/69
|
4.52 | 4.48 unread messages | -0.02 | 4.52 | 4.48 | 1,366,900 | 15.76 | 5.64 | - |
04/02/69
|
4.54 | 4.50 unread messages | -0.02 | 4.54 | 4.44 | 7,677,500 | 15.83 | 5.61 | - |
03/02/69
|
4.54 | 4.52 unread messages | -0.02 | 4.62 | 4.52 | 8,197,000 | 15.90 | 5.59 | - |
02/02/69
|
4.54 | 4.54 unread messages | -0.02 | 4.56 | 4.48 | 4,655,900 | 15.97 | 5.56 | - |
30/01/69
|
4.38 | 4.56 unread messages | +0.18 | 4.56 | 4.38 | 8,087,300 | 16.04 | 5.54 | - |
29/01/69
|
4.40 | 4.38 unread messages | -0.02 | 4.42 | 4.38 | 1,571,300 | 15.40 | 5.76 | - |
28/01/69
|
4.36 | 4.40 unread messages | +0.02 | 4.40 | 4.32 | 4,081,900 | 15.47 | 5.74 | - |
27/01/69
|
4.32 | 4.38 unread messages | +0.06 | 4.42 | 4.32 | 2,733,600 | 15.40 | 5.76 | - |
26/01/69
|
4.46 | 4.32 unread messages | -0.14 | 4.48 | 4.32 | 5,196,900 | 15.19 | 5.84 | - |
23/01/69
|
4.44 | 4.46 unread messages | +0.06 | 4.48 | 4.40 | 3,800,500 | 15.69 | 5.66 | - |
22/01/69
|
4.50 | 4.40 unread messages | -0.10 | 4.50 | 4.40 | 5,053,800 | 15.47 | 5.74 | - |
21/01/69
|
4.38 | 4.50 unread messages | +0.12 | 4.50 | 4.36 | 5,742,900 | 15.83 | 5.61 | - |
20/01/69
|
4.38 | 4.38 unread messages | 0.00 | 4.46 | 4.38 | 5,110,900 | 15.40 | 5.76 | - |
19/01/69
|
4.36 | 4.38 unread messages | +0.04 | 4.40 | 4.28 | 4,310,800 | 15.40 | 5.76 | - |
16/01/69
|
4.30 | 4.34 unread messages | +0.06 | 4.36 | 4.28 | 2,982,500 | 15.26 | 5.82 | - |
15/01/69
|
4.20 | 4.28 unread messages | +0.08 | 4.30 | 4.20 | 2,821,700 | 15.05 | 5.90 | - |
14/01/69
|
4.22 | 4.20 unread messages | -0.02 | 4.26 | 4.18 | 3,551,000 | 14.77 | 6.01 | - |
13/01/69
|
4.26 | 4.22 unread messages | -0.02 | 4.28 | 4.22 | 2,838,300 | 14.84 | 5.98 | - |
12/01/69
|
4.34 | 4.24 unread messages | -0.06 | 4.34 | 4.20 | 4,545,000 | 14.91 | 5.96 | - |
09/01/69
|
4.38 | 4.30 unread messages | -0.06 | 4.40 | 4.30 | 4,133,300 | 15.12 | 5.87 | - |
08/01/69
|
4.30 | 4.36 unread messages | +0.06 | 4.38 | 4.28 | 6,928,700 | 15.33 | 5.79 | - |
07/01/69
|
4.20 | 4.30 unread messages | +0.08 | 4.36 | 4.20 | 12,995,900 | 15.12 | 5.87 | - |
06/01/69
|
4.18 | 4.22 unread messages | +0.04 | 4.26 | 4.18 | 9,048,700 | 14.84 | 5.98 | - |
05/01/69
|
4.20 | 4.18 unread messages | -0.02 | 4.24 | 4.16 | 7,155,000 | 14.70 | 6.04 | - |