ราคาหุ้นย้อนหลัง WINDOW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
0.72 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 0 | 19.41 | 4.11 | - |
28/05/69
|
0.73 | 0.73 unread messages | 0.00 | 0.73 | 0.72 | 0 | 19.41 | 4.11 | - |
27/05/69
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 0 | 19.41 | 4.11 | - |
26/05/69
|
0.73 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 0 | 19.68 | 4.05 | - |
25/05/69
|
0.73 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 0 | 19.68 | 4.05 | - |
22/05/69
|
0.73 | 0.74 unread messages | 0.00 | 0.75 | 0.73 | 0 | 19.68 | 4.05 | - |
21/05/69
|
0.74 | 0.74 unread messages | -0.01 | 0.75 | 0.73 | 0 | 19.68 | 4.05 | - |
20/05/69
|
0.73 | 0.75 unread messages | 0.00 | 0.75 | 0.73 | 0 | 19.94 | 4.00 | - |
19/05/69
|
0.74 | 0.75 unread messages | 0.00 | 0.75 | 0.74 | 0 | 19.94 | 4.00 | - |
18/05/69
|
0.74 | 0.75 unread messages | 0.00 | 0.75 | 0.73 | 0 | 19.94 | 4.00 | - |
15/05/69
|
0.73 | 0.75 unread messages | +0.02 | 0.75 | 0.72 | 0 | 19.94 | 4.00 | - |
14/05/69
|
0.71 | 0.73 unread messages | +0.01 | 0.73 | 0.71 | 25,500 | 19.41 | 4.11 | - |
13/05/69
|
0.73 | 0.72 unread messages | -0.04 | 0.73 | 0.71 | 242,700 | 19.15 | 4.17 | - |
12/05/69
|
0.78 | 0.76 unread messages | -0.01 | 0.78 | 0.75 | 285,600 | 20.21 | 3.95 | - |
11/05/69
|
0.75 | 0.77 unread messages | +0.03 | 0.77 | 0.74 | 269,400 | 20.47 | 3.90 | - |
08/05/69
|
0.75 | 0.74 unread messages | -0.04 | 0.77 | 0.74 | 558,600 | 19.68 | 4.05 | - |
07/05/69
|
0.74 | 0.78 unread messages | +0.02 | 0.78 | 0.74 | 681,200 | 19.67 | 3.85 | - |
06/05/69
|
0.76 | 0.76 unread messages | 0.00 | 0.76 | 0.75 | 53,000 | 19.17 | 3.95 | - |
05/05/69
|
0.75 | 0.76 unread messages | +0.02 | 0.76 | 0.75 | 41,200 | 19.17 | 3.95 | - |
30/04/69
|
0.75 | 0.74 unread messages | -0.02 | 0.76 | 0.74 | 105,100 | 18.67 | 4.05 | - |
29/04/69
|
0.75 | 0.76 unread messages | -0.02 | 0.76 | 0.75 | 151,100 | 19.17 | 3.95 | - |
28/04/69
|
0.78 | 0.78 unread messages | -0.01 | 0.78 | 0.72 | 125,800 | 19.67 | 3.85 | - |
27/04/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.77 | 15,900 | 19.93 | 3.80 | - |
24/04/69
|
0.77 | 0.80 unread messages | 0.00 | 0.81 | 0.77 | 8,000 | 20.18 | 3.75 | - |
23/04/69
|
0.76 | 0.80 unread messages | +0.01 | 0.80 | 0.76 | 97,900 | 20.18 | 3.75 | - |
22/04/69
|
0.75 | 0.79 unread messages | +0.01 | 0.79 | 0.75 | 255,300 | 19.93 | 3.80 | - |
21/04/69
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.76 | 208,100 | 19.67 | 3.85 | - |
20/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 500 | 19.67 | 3.85 | - |
17/04/69
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.78 | 23,600 | 19.67 | 3.85 | - |
10/04/69
|
0.75 | 0.78 unread messages | +0.01 | 0.78 | 0.75 | 476,400 | 19.67 | 3.85 | - |
09/04/69
|
0.74 | 0.77 unread messages | +0.03 | 0.78 | 0.74 | 928,400 | 19.42 | 3.90 | - |
08/04/69
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.72 | 252,300 | 18.67 | 4.05 | - |
07/04/69
|
0.74 | 0.74 unread messages | -0.01 | 0.75 | 0.74 | 150,800 | 18.67 | 4.05 | - |
03/04/69
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.73 | 132,300 | 18.92 | 4.00 | - |
02/04/69
|
0.75 | 0.75 unread messages | -0.02 | 0.76 | 0.74 | 81,700 | 18.92 | 4.00 | - |
01/04/69
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 108,300 | 19.42 | 3.90 | - |
31/03/69
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.75 | 32,200 | 19.17 | 3.95 | - |
30/03/69
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.75 | 122,900 | 19.17 | 3.95 | - |
27/03/69
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.75 | 73,100 | 19.17 | 3.95 | - |
26/03/69
|
0.76 | 0.76 unread messages | -0.01 | 0.77 | 0.76 | 22,800 | 19.17 | 3.95 | - |
25/03/69
|
0.76 | 0.77 unread messages | 0.00 | 0.77 | 0.76 | 52,700 | 19.42 | 3.90 | - |
24/03/69
|
0.76 | 0.77 unread messages | 0.00 | 0.77 | 0.75 | 104,800 | 19.42 | 3.90 | - |
23/03/69
|
0.75 | 0.77 unread messages | 0.00 | 0.77 | 0.75 | 12,700 | 19.42 | 3.90 | - |
20/03/69
|
0.73 | 0.77 unread messages | 0.00 | 0.77 | 0.73 | 49,800 | 19.42 | 3.90 | - |
19/03/69
|
0.77 | 0.77 unread messages | -0.01 | 0.77 | 0.76 | 1,400 | 19.42 | 3.90 | - |
18/03/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 6,600 | 19.67 | 3.85 | - |
17/03/69
|
0.78 | 0.78 unread messages | +0.01 | 0.78 | 0.78 | 5,300 | 19.67 | 3.85 | - |
16/03/69
|
0.76 | 0.77 unread messages | 0.00 | 0.77 | 0.76 | 6,300 | 19.42 | 3.90 | - |
13/03/69
|
0.73 | 0.77 unread messages | +0.01 | 0.77 | 0.73 | 89,700 | 19.42 | 3.90 | - |
12/03/69
|
0.73 | 0.76 unread messages | -0.01 | 0.76 | 0.72 | 179,400 | 19.17 | 3.95 | - |
11/03/69
|
0.71 | 0.77 unread messages | +0.03 | 0.77 | 0.71 | 31,700 | 19.42 | 3.90 | - |
10/03/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.74 | 7,500 | 18.67 | 4.05 | - |
09/03/69
|
0.74 | 0.74 unread messages | -0.03 | 0.74 | 0.69 | 610,700 | 18.67 | 4.05 | - |
06/03/69
|
0.73 | 0.77 unread messages | 0.00 | 0.77 | 0.73 | 2,600 | 19.42 | 3.90 | - |
05/03/69
|
0.70 | 0.77 unread messages | +0.03 | 0.77 | 0.70 | 232,700 | 19.42 | 3.90 | - |
04/03/69
|
0.72 | 0.74 unread messages | -0.03 | 0.76 | 0.69 | 333,400 | 18.67 | 4.05 | - |
02/03/69
|
0.73 | 0.77 unread messages | -0.02 | 0.77 | 0.73 | 24,100 | 19.42 | 3.90 | - |
27/02/69
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.76 | 27,800 | 19.93 | 3.80 | - |
26/02/69
|
0.76 | 0.79 unread messages | +0.01 | 0.79 | 0.76 | 58,000 | 19.93 | 3.80 | - |
25/02/69
|
0.77 | 0.78 unread messages | -0.01 | 0.78 | 0.76 | 24,000 | 18.88 | 3.85 | - |
24/02/69
|
0.74 | 0.79 unread messages | +0.05 | 0.79 | 0.72 | 57,100 | 19.12 | 3.80 | - |
23/02/69
|
0.80 | 0.74 unread messages | -0.06 | 0.80 | 0.74 | 277,100 | 17.91 | 4.05 | - |
20/02/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.78 | 178,900 | 19.36 | 3.75 | - |
19/02/69
|
0.80 | 0.81 unread messages | +0.02 | 0.81 | 0.78 | 359,600 | 19.60 | 3.70 | - |
18/02/69
|
0.76 | 0.79 unread messages | +0.04 | 0.79 | 0.75 | 415,200 | 19.12 | 3.80 | - |
17/02/69
|
0.75 | 0.75 unread messages | -0.01 | 0.76 | 0.75 | 249,000 | 18.15 | 4.00 | - |
16/02/69
|
0.74 | 0.76 unread messages | 0.00 | 0.76 | 0.74 | 91,000 | 18.39 | 3.95 | - |
13/02/69
|
0.76 | 0.76 unread messages | 0.00 | 0.76 | 0.73 | 43,900 | 18.39 | 3.95 | - |
12/02/69
|
0.71 | 0.76 unread messages | +0.04 | 0.76 | 0.71 | 505,700 | 18.39 | 3.95 | - |
11/02/69
|
0.71 | 0.72 unread messages | -0.01 | 0.72 | 0.71 | 158,500 | 17.42 | 4.17 | - |
10/02/69
|
0.73 | 0.73 unread messages | +0.01 | 0.73 | 0.72 | 178,800 | 17.67 | 4.11 | - |
09/02/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.69 | 778,300 | 17.42 | 4.17 | - |
06/02/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 47,700 | 17.18 | 4.23 | - |
05/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.70 | 17,000 | 16.94 | 4.29 | - |
04/02/69
|
0.69 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 159,600 | 16.94 | 4.29 | - |
03/02/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 251,200 | 17.18 | 4.23 | - |
02/02/69
|
0.70 | 0.71 unread messages | -0.01 | 0.71 | 0.70 | 230,200 | 17.18 | 4.23 | - |
30/01/69
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.71 | 203,400 | 17.42 | 4.17 | - |
29/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 292,400 | 17.42 | 4.17 | - |
28/01/69
|
0.69 | 0.71 unread messages | +0.02 | 0.73 | 0.67 | 1,051,900 | 17.18 | 4.23 | - |
27/01/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 14,100 | 16.70 | 4.35 | - |
26/01/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 73,200 | 16.70 | 4.35 | - |
23/01/69
|
0.68 | 0.69 unread messages | +0.01 | 0.69 | 0.68 | 45,700 | 16.70 | 4.35 | - |
22/01/69
|
0.67 | 0.68 unread messages | +0.01 | 0.69 | 0.67 | 536,400 | 16.46 | 4.41 | - |
21/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 105,600 | 16.21 | 4.48 | - |
20/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 287,300 | 16.21 | 4.48 | - |
19/01/69
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 58,800 | 16.21 | 4.48 | - |
16/01/69
|
0.66 | 0.66 unread messages | -0.02 | 0.68 | 0.66 | 453,800 | 15.97 | 4.55 | - |
15/01/69
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 126,900 | 16.46 | 4.41 | - |
14/01/69
|
0.66 | 0.67 unread messages | -0.01 | 0.67 | 0.65 | 31,300 | 16.21 | 4.48 | - |
13/01/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 192,700 | 16.46 | 4.41 | - |
12/01/69
|
0.70 | 0.67 unread messages | -0.03 | 0.70 | 0.67 | 529,900 | 16.21 | 4.48 | - |
09/01/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 293,200 | 16.94 | 4.29 | - |
08/01/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 281,200 | 16.94 | 4.29 | - |
07/01/69
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 370,200 | 16.94 | 4.29 | - |
06/01/69
|
0.70 | 0.69 unread messages | -0.02 | 0.70 | 0.69 | 360,000 | 16.70 | 4.35 | - |
05/01/69
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.69 | 205,100 | 17.18 | 4.23 | - |