ราคาหุ้นย้อนหลัง WP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
3.58 | 3.60 unread messages | +0.02 | 3.60 | 3.58 | 135,500 | 11.49 | 8.33 | - |
28/05/69
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.56 | 0 | 11.43 | 8.38 | - |
27/05/69
|
3.60 | 3.58 unread messages | -0.02 | 3.60 | 3.56 | 0 | 11.43 | 8.38 | - |
26/05/69
|
3.58 | 3.60 unread messages | +0.02 | 3.60 | 3.58 | 0 | 11.49 | 8.33 | - |
25/05/69
|
3.54 | 3.58 unread messages | +0.04 | 3.58 | 3.52 | 0 | 11.43 | 8.38 | - |
22/05/69
|
3.52 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 0 | 11.30 | 8.47 | - |
21/05/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.50 | 0 | 11.30 | 8.47 | - |
20/05/69
|
3.54 | 3.52 unread messages | +0.02 | 3.54 | 3.50 | 0 | 11.24 | 8.52 | - |
19/05/69
|
3.50 | 3.50 unread messages | 0.00 | 3.52 | 3.48 | 0 | 11.17 | 8.57 | - |
18/05/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.48 | 0 | 11.17 | 8.57 | - |
15/05/69
|
3.54 | 3.52 unread messages | -0.02 | 3.56 | 3.52 | 0 | 11.24 | 8.52 | - |
14/05/69
|
3.58 | 3.54 unread messages | 0.00 | 3.58 | 3.52 | 183,600 | 11.30 | 8.47 | - |
13/05/69
|
3.56 | 3.54 unread messages | -0.04 | 3.58 | 3.52 | 207,100 | 11.72 | 8.47 | - |
12/05/69
|
3.58 | 3.58 unread messages | +0.02 | 3.60 | 3.56 | 91,700 | 11.85 | 8.38 | - |
11/05/69
|
3.56 | 3.56 unread messages | 0.00 | 3.58 | 3.54 | 191,700 | 11.79 | 8.43 | - |
08/05/69
|
3.56 | 3.56 unread messages | 0.00 | 3.58 | 3.56 | 273,900 | 11.79 | 8.43 | - |
07/05/69
|
3.50 | 3.56 unread messages | -0.24 | 3.58 | 3.50 | 929,500 | 11.79 | 8.43 | - |
06/05/69
|
3.78 | 3.80 unread messages | +0.02 | 3.84 | 3.78 | 1,614,400 | 12.58 | 7.89 | - |
05/05/69
|
3.82 | 3.78 unread messages | 0.00 | 3.82 | 3.78 | 1,026,000 | 12.52 | 7.94 | - |
30/04/69
|
3.82 | 3.78 unread messages | -0.02 | 3.82 | 3.78 | 1,158,600 | 12.52 | 7.94 | - |
29/04/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.78 | 844,200 | 12.58 | 7.89 | - |
28/04/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.78 | 120,500 | 12.58 | 7.89 | - |
27/04/69
|
3.80 | 3.80 unread messages | 0.00 | 3.82 | 3.80 | 254,200 | 12.58 | 7.89 | - |
24/04/69
|
3.80 | 3.80 unread messages | +0.02 | 3.80 | 3.76 | 498,700 | 12.58 | 7.89 | - |
23/04/69
|
3.80 | 3.78 unread messages | -0.02 | 3.82 | 3.78 | 234,900 | 12.52 | 7.94 | - |
22/04/69
|
3.80 | 3.80 unread messages | 0.00 | 3.82 | 3.78 | 224,600 | 12.58 | 7.89 | - |
21/04/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.78 | 129,500 | 12.58 | 7.89 | - |
20/04/69
|
3.82 | 3.80 unread messages | +0.02 | 3.82 | 3.78 | 639,900 | 12.58 | 7.89 | - |
17/04/69
|
3.84 | 3.78 unread messages | -0.02 | 3.84 | 3.78 | 200,300 | 12.52 | 7.94 | - |
10/04/69
|
3.78 | 3.80 unread messages | +0.04 | 3.86 | 3.78 | 766,900 | 12.58 | 7.89 | - |
09/04/69
|
3.76 | 3.76 unread messages | 0.00 | 3.78 | 3.74 | 776,400 | 12.45 | 7.98 | - |
08/04/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 64,300 | 12.45 | 7.98 | - |
07/04/69
|
3.76 | 3.76 unread messages | 0.00 | 3.78 | 3.74 | 111,100 | 12.45 | 7.98 | - |
03/04/69
|
3.74 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 98,000 | 12.45 | 7.98 | - |
02/04/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 61,500 | 12.45 | 7.98 | - |
01/04/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.72 | 50,500 | 12.45 | 7.98 | - |
31/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 47,700 | 12.45 | 7.98 | - |
30/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.80 | 3.74 | 46,200 | 12.45 | 7.98 | - |
27/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.72 | 158,300 | 12.45 | 7.98 | - |
26/03/69
|
3.78 | 3.76 unread messages | 0.00 | 3.78 | 3.74 | 125,900 | 12.45 | 7.98 | - |
25/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 80,400 | 12.45 | 7.98 | - |
24/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 33,700 | 12.45 | 7.98 | - |
23/03/69
|
3.74 | 3.76 unread messages | 0.00 | 3.76 | 3.72 | 39,000 | 12.45 | 7.98 | - |
20/03/69
|
3.74 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 79,700 | 12.45 | 7.98 | - |
19/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.72 | 335,400 | 12.45 | 7.98 | - |
18/03/69
|
3.78 | 3.76 unread messages | 0.00 | 3.78 | 3.74 | 48,600 | 12.45 | 7.98 | - |
17/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 94,600 | 12.45 | 7.98 | - |
16/03/69
|
3.78 | 3.76 unread messages | 0.00 | 3.80 | 3.74 | 85,900 | 12.45 | 7.98 | - |
13/03/69
|
3.76 | 3.76 unread messages | +0.02 | 3.80 | 3.74 | 153,700 | 12.45 | 7.98 | - |
12/03/69
|
3.76 | 3.74 unread messages | -0.02 | 3.78 | 3.74 | 153,800 | 12.38 | 8.02 | - |
11/03/69
|
3.78 | 3.76 unread messages | 0.00 | 3.78 | 3.74 | 41,400 | 12.45 | 7.98 | - |
10/03/69
|
3.78 | 3.76 unread messages | 0.00 | 3.78 | 3.74 | 63,100 | 12.45 | 7.98 | - |
09/03/69
|
3.74 | 3.76 unread messages | +0.02 | 3.78 | 3.72 | 460,400 | 12.45 | 7.98 | - |
06/03/69
|
3.76 | 3.74 unread messages | -0.02 | 3.80 | 3.72 | 129,900 | 12.38 | 8.02 | - |
05/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.74 | 31,600 | 12.45 | 7.98 | - |
04/03/69
|
3.74 | 3.76 unread messages | +0.04 | 3.76 | 3.68 | 96,300 | 12.45 | 7.98 | - |
02/03/69
|
3.72 | 3.72 unread messages | -0.04 | 3.78 | 3.72 | 181,500 | 12.32 | 8.06 | - |
27/02/69
|
3.78 | 3.76 unread messages | 0.00 | 3.78 | 3.74 | 368,200 | 12.45 | 7.98 | - |
26/02/69
|
3.80 | 3.76 unread messages | -0.02 | 3.80 | 3.74 | 563,600 | 12.45 | 7.98 | - |
25/02/69
|
3.78 | 3.78 unread messages | 0.00 | 3.82 | 3.78 | 370,400 | 12.52 | 7.94 | - |
24/02/69
|
3.76 | 3.78 unread messages | +0.02 | 3.78 | 3.74 | 55,200 | 13.27 | 7.94 | - |
23/02/69
|
3.78 | 3.76 unread messages | 0.00 | 3.78 | 3.76 | 20,100 | 13.20 | 7.98 | - |
20/02/69
|
3.76 | 3.76 unread messages | 0.00 | 3.78 | 3.76 | 19,100 | 13.20 | 7.98 | - |
19/02/69
|
3.78 | 3.76 unread messages | -0.02 | 3.78 | 3.76 | 78,700 | 13.20 | 7.98 | - |
18/02/69
|
3.76 | 3.78 unread messages | +0.02 | 3.78 | 3.76 | 19,400 | 13.27 | 7.94 | - |
17/02/69
|
3.78 | 3.76 unread messages | -0.02 | 3.80 | 3.76 | 11,400 | 13.20 | 7.98 | - |
16/02/69
|
3.78 | 3.78 unread messages | -0.02 | 3.80 | 3.78 | 41,600 | 13.27 | 7.94 | - |
13/02/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.78 | 106,400 | 13.34 | 7.89 | - |
12/02/69
|
3.76 | 3.80 unread messages | +0.02 | 3.80 | 3.74 | 52,700 | 13.34 | 7.89 | - |
11/02/69
|
3.78 | 3.78 unread messages | -0.02 | 3.78 | 3.74 | 117,900 | 13.27 | 7.94 | - |
10/02/69
|
3.76 | 3.80 unread messages | +0.02 | 3.80 | 3.76 | 72,300 | 13.34 | 7.89 | - |
09/02/69
|
3.74 | 3.78 unread messages | 0.00 | 3.80 | 3.74 | 53,300 | 13.27 | 7.94 | - |
06/02/69
|
3.80 | 3.78 unread messages | 0.00 | 3.80 | 3.76 | 70,300 | 13.27 | 7.94 | - |
05/02/69
|
3.76 | 3.78 unread messages | -0.02 | 3.80 | 3.76 | 28,800 | 13.27 | 7.94 | - |
04/02/69
|
3.78 | 3.80 unread messages | +0.02 | 3.80 | 3.76 | 11,900 | 13.34 | 7.89 | - |
03/02/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.76 | 25,700 | 13.27 | 7.94 | - |
02/02/69
|
3.78 | 3.78 unread messages | +0.02 | 3.78 | 3.76 | 30,300 | 13.27 | 7.94 | - |
30/01/69
|
3.74 | 3.76 unread messages | +0.02 | 3.76 | 3.72 | 53,300 | 13.20 | 7.98 | - |
29/01/69
|
3.74 | 3.74 unread messages | 0.00 | 3.78 | 3.74 | 43,200 | 13.13 | 8.02 | - |
28/01/69
|
3.74 | 3.74 unread messages | -0.02 | 3.78 | 3.74 | 38,900 | 13.13 | 8.02 | - |
27/01/69
|
3.76 | 3.76 unread messages | 0.00 | 3.78 | 3.76 | 25,300 | 13.20 | 7.98 | - |
26/01/69
|
3.76 | 3.76 unread messages | -0.02 | 3.76 | 3.74 | 44,000 | 13.20 | 7.98 | - |
23/01/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.76 | 28,500 | 13.27 | 7.94 | - |
22/01/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.76 | 52,700 | 13.27 | 7.94 | - |
21/01/69
|
3.74 | 3.78 unread messages | 0.00 | 3.78 | 3.74 | 24,900 | 13.27 | 7.94 | - |
20/01/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.78 | 37,500 | 13.27 | 7.94 | - |
19/01/69
|
3.76 | 3.78 unread messages | 0.00 | 3.78 | 3.76 | 46,800 | 13.27 | 7.94 | - |
16/01/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.70 | 29,000 | 13.27 | 7.94 | - |
15/01/69
|
3.76 | 3.78 unread messages | 0.00 | 3.78 | 3.76 | 31,200 | 13.27 | 7.94 | - |
14/01/69
|
3.72 | 3.78 unread messages | +0.02 | 3.78 | 3.70 | 20,200 | 13.27 | 7.94 | - |
13/01/69
|
3.78 | 3.76 unread messages | -0.02 | 3.78 | 3.74 | 13,500 | 13.20 | 7.98 | - |
12/01/69
|
3.72 | 3.78 unread messages | 0.00 | 3.78 | 3.70 | 15,900 | 13.27 | 7.94 | - |
09/01/69
|
3.72 | 3.78 unread messages | +0.04 | 3.78 | 3.70 | 45,600 | 13.27 | 7.94 | - |
08/01/69
|
3.78 | 3.74 unread messages | -0.04 | 3.78 | 3.70 | 82,400 | 13.13 | 8.02 | - |
07/01/69
|
3.74 | 3.78 unread messages | 0.00 | 3.78 | 3.72 | 49,300 | 13.27 | 7.94 | - |
06/01/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.70 | 22,200 | 13.27 | 7.94 | - |
05/01/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.78 | 60,200 | 13.27 | 7.94 | - |