ราคาหุ้นย้อนหลัง WORK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
3.50 | 3.52 unread messages | 0.00 | 3.52 | 3.48 | 75,600 | -100.00 | 0.00 | - |
02/04/69
|
3.50 | 3.52 unread messages | +0.02 | 3.54 | 3.48 | 45,700 | -100.00 | 0.00 | - |
01/04/69
|
3.54 | 3.50 unread messages | -0.02 | 3.54 | 3.48 | 150,900 | -100.00 | 0.00 | - |
31/03/69
|
3.50 | 3.52 unread messages | +0.04 | 3.52 | 3.48 | 40,300 | -100.00 | 0.00 | - |
30/03/69
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.42 | 15,700 | -100.00 | 0.00 | - |
27/03/69
|
3.52 | 3.48 unread messages | -0.02 | 3.52 | 3.46 | 120,900 | -100.00 | 0.00 | - |
26/03/69
|
3.54 | 3.50 unread messages | +0.02 | 3.54 | 3.48 | 21,000 | -100.00 | 0.00 | - |
25/03/69
|
3.54 | 3.48 unread messages | 0.00 | 3.54 | 3.48 | 59,800 | -100.00 | 0.00 | - |
24/03/69
|
3.50 | 3.48 unread messages | 0.00 | 3.50 | 3.46 | 12,600 | -100.00 | 0.00 | - |
23/03/69
|
3.50 | 3.48 unread messages | -0.02 | 3.50 | 3.44 | 70,100 | -100.00 | 0.00 | - |
20/03/69
|
3.44 | 3.50 unread messages | +0.06 | 3.52 | 3.44 | 49,600 | -100.00 | 0.00 | - |
19/03/69
|
3.52 | 3.44 unread messages | -0.10 | 3.52 | 3.44 | 58,600 | -100.00 | 0.00 | - |
18/03/69
|
3.58 | 3.54 unread messages | -0.02 | 3.58 | 3.48 | 68,800 | -100.00 | 0.00 | - |
17/03/69
|
3.58 | 3.56 unread messages | +0.06 | 3.58 | 3.52 | 28,500 | -100.00 | 0.00 | - |
16/03/69
|
3.54 | 3.50 unread messages | -0.10 | 3.58 | 3.50 | 197,900 | -100.00 | 0.00 | - |
13/03/69
|
3.70 | 3.60 unread messages | -0.04 | 3.70 | 3.58 | 32,400 | -100.00 | 0.00 | - |
12/03/69
|
3.66 | 3.64 unread messages | +0.08 | 3.66 | 3.62 | 18,000 | -100.00 | 0.00 | - |
11/03/69
|
3.66 | 3.56 unread messages | -0.10 | 3.66 | 3.56 | 38,600 | -100.00 | 0.00 | - |
10/03/69
|
3.60 | 3.66 unread messages | 0.00 | 3.78 | 3.52 | 143,200 | -100.00 | 0.00 | - |
09/03/69
|
3.62 | 3.66 unread messages | +0.04 | 3.66 | 3.52 | 46,200 | -100.00 | 0.00 | - |
06/03/69
|
3.66 | 3.62 unread messages | -0.04 | 3.68 | 3.60 | 15,000 | -100.00 | 0.00 | - |
05/03/69
|
3.66 | 3.66 unread messages | +0.08 | 3.68 | 3.56 | 16,600 | -100.00 | 0.00 | - |
04/03/69
|
3.56 | 3.58 unread messages | -0.10 | 3.60 | 3.48 | 380,100 | -100.00 | 0.00 | - |
02/03/69
|
3.78 | 3.68 unread messages | -0.24 | 3.80 | 3.68 | 177,300 | -100.00 | 0.00 | - |
27/02/69
|
3.98 | 3.92 unread messages | -0.04 | 3.98 | 3.90 | 73,500 | -100.00 | 0.00 | - |
26/02/69
|
3.92 | 3.96 unread messages | +0.08 | 3.98 | 3.88 | 90,600 | -100.00 | 0.00 | - |
25/02/69
|
3.88 | 3.88 unread messages | -0.02 | 3.98 | 3.88 | 170,400 | -100.00 | 0.00 | - |
24/02/69
|
3.80 | 3.90 unread messages | +0.08 | 4.04 | 3.78 | 747,200 | -100.00 | 0.00 | - |
23/02/69
|
3.88 | 3.82 unread messages | -0.20 | 3.90 | 3.80 | 682,500 | -100.00 | 0.00 | - |
20/02/69
|
3.98 | 4.02 unread messages | +0.08 | 4.08 | 3.94 | 820,300 | -100.00 | 0.00 | - |
19/02/69
|
3.78 | 3.94 unread messages | +0.16 | 4.00 | 3.78 | 1,819,800 | -100.00 | 0.00 | - |
18/02/69
|
3.64 | 3.78 unread messages | +0.14 | 3.86 | 3.64 | 2,438,200 | -100.00 | 0.00 | - |
17/02/69
|
3.60 | 3.64 unread messages | +0.04 | 3.66 | 3.56 | 175,000 | -100.00 | 0.00 | - |
16/02/69
|
3.62 | 3.60 unread messages | -0.02 | 3.62 | 3.52 | 379,800 | -100.00 | 0.00 | - |
13/02/69
|
3.62 | 3.62 unread messages | 0.00 | 3.62 | 3.58 | 238,900 | -100.00 | 0.00 | - |
12/02/69
|
3.66 | 3.62 unread messages | -0.02 | 3.68 | 3.60 | 742,000 | -100.00 | 0.00 | - |
11/02/69
|
3.66 | 3.64 unread messages | -0.02 | 3.68 | 3.64 | 152,800 | -100.00 | 0.00 | - |
10/02/69
|
3.74 | 3.66 unread messages | -0.04 | 3.76 | 3.58 | 223,900 | -100.00 | 0.00 | - |
09/02/69
|
3.74 | 3.70 unread messages | 0.00 | 3.74 | 3.68 | 128,300 | -100.00 | 0.00 | - |
06/02/69
|
3.68 | 3.70 unread messages | +0.02 | 3.70 | 3.62 | 53,700 | -100.00 | 0.00 | - |
05/02/69
|
3.66 | 3.68 unread messages | 0.00 | 3.80 | 3.64 | 289,300 | -100.00 | 0.00 | - |
04/02/69
|
3.60 | 3.68 unread messages | 0.00 | 3.70 | 3.56 | 126,500 | -100.00 | 0.00 | - |
03/02/69
|
3.58 | 3.68 unread messages | +0.08 | 3.70 | 3.58 | 143,500 | -100.00 | 0.00 | - |
02/02/69
|
3.60 | 3.60 unread messages | -0.06 | 3.70 | 3.58 | 122,900 | -100.00 | 0.00 | - |
30/01/69
|
3.64 | 3.66 unread messages | +0.02 | 3.68 | 3.58 | 68,100 | -100.00 | 0.00 | - |
29/01/69
|
3.66 | 3.64 unread messages | -0.04 | 3.68 | 3.58 | 65,300 | -100.00 | 0.00 | - |
28/01/69
|
3.66 | 3.68 unread messages | +0.04 | 3.68 | 3.58 | 32,400 | -100.00 | 0.00 | - |
27/01/69
|
3.50 | 3.64 unread messages | -0.04 | 3.66 | 3.50 | 248,500 | -100.00 | 0.00 | - |
26/01/69
|
3.68 | 3.68 unread messages | +0.04 | 3.70 | 3.66 | 48,400 | -100.00 | 0.00 | - |
23/01/69
|
3.70 | 3.64 unread messages | -0.02 | 3.70 | 3.64 | 24,600 | -100.00 | 0.00 | - |
22/01/69
|
3.66 | 3.66 unread messages | -0.04 | 3.70 | 3.64 | 65,500 | -100.00 | 0.00 | - |
21/01/69
|
3.68 | 3.70 unread messages | +0.06 | 3.70 | 3.64 | 110,800 | -100.00 | 0.00 | - |
20/01/69
|
3.58 | 3.64 unread messages | +0.06 | 3.70 | 3.52 | 84,900 | -100.00 | 0.00 | - |
19/01/69
|
3.52 | 3.58 unread messages | 0.00 | 3.58 | 3.52 | 49,300 | -100.00 | 0.00 | - |
16/01/69
|
3.56 | 3.58 unread messages | -0.02 | 3.58 | 3.50 | 125,300 | -100.00 | 0.00 | - |
15/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.62 | 3.54 | 54,300 | -100.00 | 0.00 | - |
14/01/69
|
3.62 | 3.60 unread messages | 0.00 | 3.62 | 3.54 | 110,600 | -100.00 | 0.00 | - |
13/01/69
|
3.64 | 3.60 unread messages | 0.00 | 3.66 | 3.56 | 491,600 | -100.00 | 0.00 | - |
12/01/69
|
3.62 | 3.60 unread messages | -0.04 | 3.64 | 3.58 | 192,500 | -100.00 | 0.00 | - |
09/01/69
|
3.68 | 3.64 unread messages | -0.04 | 3.68 | 3.60 | 155,900 | -100.00 | 0.00 | - |
08/01/69
|
3.68 | 3.68 unread messages | 0.00 | 3.68 | 3.64 | 65,300 | -100.00 | 0.00 | - |
07/01/69
|
3.72 | 3.68 unread messages | -0.02 | 3.74 | 3.68 | 51,500 | -100.00 | 0.00 | - |
06/01/69
|
3.64 | 3.70 unread messages | +0.06 | 3.74 | 3.64 | 142,700 | -100.00 | 0.00 | - |
05/01/69
|
3.66 | 3.64 unread messages | 0.00 | 3.66 | 3.60 | 69,700 | -100.00 | 0.00 | - |