ราคาหุ้นย้อนหลัง WINMED
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 9,800 | 23.46 | 1.40 | - |
13/03/69
|
0.88 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 7,300 | 23.46 | 1.40 | - |
12/03/69
|
0.90 | 0.89 unread messages | 0.00 | 0.91 | 0.88 | 22,300 | 23.46 | 1.40 | - |
11/03/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 9,300 | 23.46 | 1.40 | - |
10/03/69
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.90 | 4,300 | 23.73 | 1.39 | - |
09/03/69
|
0.91 | 0.91 unread messages | 0.00 | 0.91 | 0.87 | 17,600 | 23.99 | 1.37 | - |
06/03/69
|
0.88 | 0.91 unread messages | +0.02 | 0.92 | 0.81 | 88,600 | 23.99 | 1.37 | - |
05/03/69
|
0.89 | 0.89 unread messages | 0.00 | 0.92 | 0.80 | 169,000 | 23.46 | 1.40 | - |
04/03/69
|
0.98 | 0.89 unread messages | -0.10 | 0.98 | 0.88 | 79,000 | 23.46 | 1.40 | - |
02/03/69
|
0.99 | 0.99 unread messages | -0.01 | 1.04 | 0.99 | 45,400 | 26.10 | 1.26 | - |
27/02/69
|
1.04 | 1.00 unread messages | -0.04 | 1.04 | 1.00 | 72,800 | 26.36 | 1.25 | - |
26/02/69
|
1.04 | 1.04 unread messages | -0.01 | 1.04 | 1.01 | 69,000 | 18.53 | 2.38 | - |
25/02/69
|
1.05 | 1.05 unread messages | +0.02 | 1.08 | 1.05 | 231,100 | 18.71 | 2.36 | - |
24/02/69
|
1.01 | 1.03 unread messages | +0.02 | 1.04 | 1.00 | 129,100 | 18.35 | 2.40 | - |
23/02/69
|
0.96 | 1.01 unread messages | +0.06 | 1.10 | 0.96 | 802,400 | 18.00 | 2.45 | - |
20/02/69
|
0.96 | 0.95 unread messages | -0.01 | 0.96 | 0.94 | 70,600 | 16.93 | 2.61 | - |
19/02/69
|
0.95 | 0.96 unread messages | +0.01 | 0.98 | 0.94 | 130,500 | 17.11 | 2.58 | - |
18/02/69
|
0.93 | 0.95 unread messages | +0.02 | 0.96 | 0.93 | 283,200 | 16.93 | 2.61 | - |
17/02/69
|
0.91 | 0.93 unread messages | +0.03 | 0.93 | 0.90 | 115,600 | 16.57 | 2.66 | - |
16/02/69
|
0.88 | 0.90 unread messages | -0.01 | 0.91 | 0.88 | 59,200 | 16.04 | 2.75 | - |
13/02/69
|
0.93 | 0.91 unread messages | 0.00 | 0.93 | 0.91 | 46,900 | 16.22 | 2.72 | - |
12/02/69
|
0.92 | 0.91 unread messages | +0.01 | 0.92 | 0.90 | 118,900 | 16.22 | 2.72 | - |
11/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.91 | 0.88 | 28,700 | 16.04 | 2.75 | - |
10/02/69
|
0.86 | 0.89 unread messages | 0.00 | 0.89 | 0.86 | 51,700 | 15.86 | 2.78 | - |
09/02/69
|
0.86 | 0.89 unread messages | +0.02 | 0.89 | 0.86 | 109,600 | 15.86 | 2.78 | - |
06/02/69
|
0.87 | 0.87 unread messages | 0.00 | 0.88 | 0.85 | 34,700 | 15.50 | 2.84 | - |
05/02/69
|
0.88 | 0.87 unread messages | -0.01 | 0.88 | 0.87 | 2,100 | 15.50 | 2.84 | - |
04/02/69
|
0.86 | 0.88 unread messages | 0.00 | 0.89 | 0.80 | 137,300 | 15.68 | 2.81 | - |
03/02/69
|
0.89 | 0.88 unread messages | -0.02 | 0.89 | 0.88 | 87,700 | 15.68 | 2.81 | - |
02/02/69
|
0.94 | 0.90 unread messages | 0.00 | 0.94 | 0.88 | 49,900 | 16.04 | 2.75 | - |
30/01/69
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.88 | 113,500 | 16.04 | 2.75 | - |
29/01/69
|
0.93 | 0.91 unread messages | 0.00 | 0.94 | 0.91 | 12,600 | 16.22 | 2.72 | - |
28/01/69
|
0.91 | 0.91 unread messages | -0.02 | 0.92 | 0.91 | 127,800 | 16.22 | 2.72 | - |
27/01/69
|
0.94 | 0.93 unread messages | -0.02 | 0.96 | 0.93 | 183,700 | 16.57 | 2.66 | - |
26/01/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.95 | 5,600 | 16.93 | 2.61 | - |
23/01/69
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.92 | 15,700 | 16.93 | 2.61 | - |
22/01/69
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.94 | 59,200 | 16.93 | 2.61 | - |
21/01/69
|
0.97 | 0.95 unread messages | +0.02 | 0.97 | 0.95 | 18,900 | 16.93 | 2.61 | - |
20/01/69
|
0.93 | 0.93 unread messages | -0.01 | 0.95 | 0.92 | 183,400 | 16.57 | 2.66 | - |
19/01/69
|
0.93 | 0.94 unread messages | 0.00 | 0.96 | 0.93 | 6,000 | 16.75 | 2.63 | - |
16/01/69
|
0.94 | 0.94 unread messages | -0.02 | 0.96 | 0.93 | 67,300 | 16.75 | 2.63 | - |
15/01/69
|
0.96 | 0.96 unread messages | 0.00 | 0.96 | 0.90 | 42,500 | 17.11 | 2.58 | - |
14/01/69
|
0.96 | 0.96 unread messages | -0.01 | 0.97 | 0.96 | 21,500 | 17.11 | 2.58 | - |
13/01/69
|
0.96 | 0.97 unread messages | -0.01 | 0.97 | 0.96 | 23,000 | 17.28 | 2.55 | - |
12/01/69
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.96 | 33,900 | 17.46 | 2.53 | - |
09/01/69
|
0.97 | 0.98 unread messages | -0.01 | 0.99 | 0.97 | 30,900 | 17.46 | 2.53 | - |
08/01/69
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 25,900 | 17.64 | 2.50 | - |
07/01/69
|
0.97 | 0.99 unread messages | +0.01 | 0.99 | 0.97 | 8,000 | 17.64 | 2.50 | - |
06/01/69
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.98 | 1,600 | 17.46 | 2.53 | - |
05/01/69
|
0.97 | 0.98 unread messages | -0.01 | 1.00 | 0.96 | 33,200 | 17.46 | 2.53 | - |