ราคาหุ้นย้อนหลัง WINDOW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 82,600 | 10.93 | 4.62 | - |
10/04/68
|
0.65 | 0.65 unread messages | +0.01 | 0.68 | 0.65 | 800,000 | 10.93 | 4.62 | - |
09/04/68
|
0.67 | 0.64 unread messages | -0.02 | 0.67 | 0.63 | 722,900 | 10.76 | 4.69 | - |
08/04/68
|
0.67 | 0.66 unread messages | -0.08 | 0.70 | 0.65 | 740,900 | 11.09 | 4.55 | - |
04/04/68
|
0.79 | 0.74 unread messages | -0.05 | 0.79 | 0.73 | 944,700 | 12.44 | 4.05 | - |
03/04/68
|
0.79 | 0.79 unread messages | 0.00 | 0.84 | 0.78 | 1,487,400 | 13.28 | 3.80 | - |
02/04/68
|
0.79 | 0.79 unread messages | +0.01 | 0.81 | 0.79 | 668,500 | 13.28 | 3.80 | - |
01/04/68
|
0.76 | 0.78 unread messages | 0.00 | 0.85 | 0.76 | 3,086,300 | 13.11 | 3.85 | - |
31/03/68
|
0.76 | 0.78 unread messages | 0.00 | 0.81 | 0.76 | 503,500 | 13.11 | 3.85 | - |
28/03/68
|
0.78 | 0.78 unread messages | 0.00 | 0.82 | 0.76 | 1,511,600 | 13.11 | 3.85 | - |
27/03/68
|
0.85 | 0.78 unread messages | -0.06 | 0.86 | 0.78 | 1,923,200 | 13.11 | 3.85 | - |
26/03/68
|
0.88 | 0.84 unread messages | -0.05 | 0.89 | 0.82 | 7,261,300 | 14.12 | 3.57 | - |
25/03/68
|
0.86 | 0.89 unread messages | +0.02 | 0.91 | 0.85 | 14,568,000 | 14.96 | 3.37 | - |
24/03/68
|
0.86 | 0.87 unread messages | -0.02 | 0.89 | 0.82 | 6,543,500 | 14.62 | 3.45 | - |
21/03/68
|
0.75 | 0.89 unread messages | +0.16 | 0.94 | 0.73 | 16,832,600 | 14.96 | 3.37 | - |
20/03/68
|
0.77 | 0.73 unread messages | 0.00 | 0.77 | 0.73 | 384,200 | 12.27 | 4.11 | - |
19/03/68
|
0.69 | 0.73 unread messages | +0.03 | 0.79 | 0.69 | 1,693,300 | 12.27 | 4.11 | - |
18/03/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 53,000 | 11.77 | 4.29 | - |
17/03/68
|
0.69 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 156,400 | 11.60 | 4.35 | - |
14/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.67 | 81,400 | 11.77 | 4.29 | - |
13/03/68
|
0.69 | 0.70 unread messages | -0.01 | 0.70 | 0.60 | 155,600 | 11.77 | 4.29 | - |
12/03/68
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 121,700 | 11.93 | 4.23 | - |
11/03/68
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 70,300 | 11.93 | 4.23 | - |
10/03/68
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 126,500 | 11.93 | 4.23 | - |
07/03/68
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 104,000 | 12.10 | 4.17 | - |
06/03/68
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 92,900 | 11.93 | 4.23 | - |
05/03/68
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 170,100 | 11.93 | 4.23 | - |
04/03/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 122,900 | 11.93 | 4.23 | - |
03/03/68
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.68 | 327,000 | 11.77 | 4.29 | - |
28/02/68
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.71 | 171,800 | 12.10 | 4.17 | - |
27/02/68
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 174,200 | 12.10 | 4.17 | - |
26/02/68
|
0.72 | 0.72 unread messages | +0.01 | 0.73 | 0.72 | 73,500 | 12.10 | 4.17 | - |
25/02/68
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.71 | 767,600 | 11.93 | 4.23 | - |
24/02/68
|
0.72 | 0.72 unread messages | +0.01 | 0.73 | 0.71 | 183,700 | 12.10 | 4.17 | - |
21/02/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 44,000 | 51.97 | 3.24 | - |
20/02/68
|
0.71 | 0.70 unread messages | -0.02 | 0.71 | 0.70 | 62,400 | 51.24 | 3.29 | - |
19/02/68
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 101,400 | 52.70 | 3.19 | - |
18/02/68
|
0.70 | 0.71 unread messages | +0.02 | 0.71 | 0.69 | 246,900 | 51.97 | 3.24 | - |
17/02/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.68 | 71,200 | 50.50 | 3.33 | - |
14/02/68
|
0.68 | 0.70 unread messages | +0.03 | 0.71 | 0.68 | 329,100 | 51.24 | 3.29 | - |
13/02/68
|
0.66 | 0.67 unread messages | +0.02 | 0.69 | 0.66 | 454,600 | 49.04 | 3.43 | - |
11/02/68
|
0.64 | 0.65 unread messages | -0.01 | 0.67 | 0.64 | 192,600 | 47.58 | 3.54 | - |
10/02/68
|
0.64 | 0.66 unread messages | +0.01 | 0.66 | 0.64 | 269,900 | 48.31 | 3.48 | - |
07/02/68
|
0.65 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 181,400 | 47.58 | 3.54 | - |
06/02/68
|
0.66 | 0.64 unread messages | -0.03 | 0.66 | 0.64 | 165,600 | 46.84 | 3.59 | - |
05/02/68
|
0.68 | 0.67 unread messages | -0.01 | 0.69 | 0.66 | 170,200 | 49.04 | 3.43 | - |
04/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 137,400 | 49.77 | 3.38 | - |
03/02/68
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.67 | 263,000 | 49.77 | 3.38 | - |
31/01/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 336,300 | 50.50 | 3.33 | - |
30/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 47,200 | 51.24 | 3.29 | - |
29/01/68
|
0.69 | 0.71 unread messages | +0.02 | 0.72 | 0.69 | 368,300 | 51.97 | 3.24 | - |
28/01/68
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 18,200 | 50.50 | 3.33 | - |
27/01/68
|
0.68 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 344,100 | 50.50 | 3.33 | - |
24/01/68
|
0.69 | 0.69 unread messages | +0.01 | 0.69 | 0.68 | 50,800 | 50.50 | 3.33 | - |
23/01/68
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 128,200 | 49.77 | 3.38 | - |
22/01/68
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.67 | 165,400 | 49.77 | 3.38 | - |
21/01/68
|
0.68 | 0.68 unread messages | -0.01 | 0.69 | 0.66 | 341,600 | 49.77 | 3.38 | - |
20/01/68
|
0.68 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 33,200 | 50.50 | 3.33 | - |
17/01/68
|
0.70 | 0.69 unread messages | 0.00 | 0.70 | 0.69 | 73,500 | 50.50 | 3.33 | - |
16/01/68
|
0.70 | 0.69 unread messages | 0.00 | 0.70 | 0.69 | 81,000 | 50.50 | 3.33 | - |
15/01/68
|
0.70 | 0.69 unread messages | 0.00 | 0.70 | 0.69 | 31,500 | 50.50 | 3.33 | - |
14/01/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 86,000 | 50.50 | 3.33 | - |
13/01/68
|
0.75 | 0.70 unread messages | -0.05 | 0.75 | 0.70 | 494,600 | 51.24 | 3.29 | - |
10/01/68
|
0.77 | 0.75 unread messages | -0.02 | 0.78 | 0.74 | 316,600 | 54.90 | 3.07 | - |
09/01/68
|
0.79 | 0.77 unread messages | -0.02 | 0.80 | 0.77 | 300,700 | 56.36 | 2.99 | - |
08/01/68
|
0.80 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 272,300 | 57.82 | 2.91 | - |
07/01/68
|
0.80 | 0.79 unread messages | 0.00 | 0.81 | 0.78 | 388,300 | 57.82 | 2.91 | - |
06/01/68
|
0.80 | 0.79 unread messages | -0.02 | 0.81 | 0.79 | 295,700 | 57.82 | 2.91 | - |
03/01/68
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 71,700 | 59.29 | 2.84 | - |
02/01/68
|
0.80 | 0.80 unread messages | -0.01 | 0.81 | 0.79 | 205,200 | 58.55 | 2.88 | - |