ราคาหุ้นย้อนหลัง WP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.44 | 3.38 unread messages | -0.02 | 3.44 | 3.38 | 8,700 | 12.01 | 8.88 | - |
10/04/68
|
3.42 | 3.40 unread messages | +0.02 | 3.42 | 3.36 | 7,300 | 12.08 | 8.82 | - |
09/04/68
|
3.34 | 3.38 unread messages | +0.04 | 3.40 | 3.32 | 46,300 | 12.01 | 8.88 | - |
08/04/68
|
3.30 | 3.34 unread messages | 0.00 | 3.46 | 3.28 | 61,700 | 11.86 | 8.98 | - |
04/04/68
|
3.50 | 3.34 unread messages | -0.16 | 3.50 | 3.34 | 88,100 | 11.86 | 8.98 | - |
03/04/68
|
3.54 | 3.50 unread messages | -0.04 | 3.56 | 3.48 | 46,200 | 12.43 | 8.57 | - |
02/04/68
|
3.50 | 3.54 unread messages | +0.04 | 3.54 | 3.48 | 92,100 | 12.57 | 8.47 | - |
01/04/68
|
3.50 | 3.50 unread messages | +0.02 | 3.52 | 3.46 | 20,700 | 12.43 | 8.57 | - |
31/03/68
|
3.40 | 3.48 unread messages | +0.02 | 3.50 | 3.40 | 65,400 | 12.36 | 8.62 | - |
28/03/68
|
3.50 | 3.46 unread messages | +0.02 | 3.50 | 3.46 | 35,000 | 12.29 | 8.67 | - |
27/03/68
|
3.42 | 3.44 unread messages | +0.04 | 3.44 | 3.38 | 25,700 | 12.22 | 8.72 | - |
26/03/68
|
3.36 | 3.40 unread messages | +0.06 | 3.44 | 3.36 | 57,000 | 12.08 | 8.82 | - |
25/03/68
|
3.40 | 3.34 unread messages | -0.02 | 3.42 | 3.34 | 44,400 | 11.86 | 8.98 | - |
24/03/68
|
3.40 | 3.36 unread messages | 0.00 | 3.42 | 3.34 | 191,400 | 11.93 | 8.93 | - |
21/03/68
|
3.38 | 3.36 unread messages | +0.04 | 3.40 | 3.32 | 249,400 | 11.93 | 8.33 | - |
20/03/68
|
3.32 | 3.32 unread messages | 0.00 | 3.34 | 3.30 | 28,700 | 11.79 | 8.43 | - |
19/03/68
|
3.30 | 3.32 unread messages | +0.02 | 3.32 | 3.28 | 22,000 | 11.79 | 8.43 | - |
18/03/68
|
3.28 | 3.30 unread messages | 0.00 | 3.30 | 3.28 | 14,200 | 11.72 | 8.48 | - |
17/03/68
|
3.32 | 3.30 unread messages | -0.02 | 3.32 | 3.28 | 35,000 | 11.72 | 8.48 | - |
14/03/68
|
3.30 | 3.32 unread messages | +0.04 | 3.32 | 3.24 | 17,200 | 11.79 | 8.43 | - |
13/03/68
|
3.24 | 3.28 unread messages | +0.04 | 3.30 | 3.24 | 22,400 | 11.65 | 8.54 | - |
12/03/68
|
3.34 | 3.24 unread messages | -0.06 | 3.34 | 3.22 | 58,500 | 11.51 | 8.64 | - |
11/03/68
|
3.20 | 3.30 unread messages | +0.06 | 3.32 | 3.20 | 53,800 | 11.72 | 8.48 | - |
10/03/68
|
3.30 | 3.24 unread messages | -0.08 | 3.32 | 3.20 | 31,800 | 11.51 | 8.64 | - |
07/03/68
|
3.28 | 3.32 unread messages | +0.08 | 3.34 | 3.28 | 92,400 | 11.79 | 8.43 | - |
06/03/68
|
3.20 | 3.24 unread messages | +0.04 | 3.24 | 3.20 | 40,100 | 11.51 | 8.64 | - |
05/03/68
|
3.22 | 3.20 unread messages | 0.00 | 3.24 | 3.20 | 12,600 | 11.37 | 8.75 | - |
04/03/68
|
3.16 | 3.20 unread messages | 0.00 | 3.20 | 3.12 | 31,100 | 11.37 | 8.75 | - |
03/03/68
|
3.22 | 3.20 unread messages | -0.02 | 3.24 | 3.14 | 106,100 | 11.37 | 8.75 | - |
28/02/68
|
3.18 | 3.22 unread messages | +0.04 | 3.22 | 3.16 | 153,400 | 11.44 | 8.70 | - |
27/02/68
|
3.20 | 3.18 unread messages | +0.02 | 3.20 | 3.18 | 1,600 | 11.30 | 8.81 | - |
26/02/68
|
3.20 | 3.16 unread messages | -0.02 | 3.22 | 3.14 | 18,900 | 11.22 | 8.86 | - |
25/02/68
|
3.20 | 3.18 unread messages | -0.04 | 3.22 | 3.14 | 14,800 | 11.30 | 8.81 | - |
24/02/68
|
3.26 | 3.22 unread messages | -0.04 | 3.26 | 3.20 | 11,700 | 11.44 | 8.70 | - |
21/02/68
|
3.26 | 3.26 unread messages | 0.00 | 3.30 | 3.14 | 33,600 | 11.58 | 8.59 | - |
20/02/68
|
3.22 | 3.26 unread messages | +0.06 | 3.28 | 3.20 | 54,800 | 11.58 | 8.59 | - |
19/02/68
|
3.20 | 3.20 unread messages | +0.06 | 3.20 | 3.14 | 24,900 | 11.53 | 8.75 | - |
18/02/68
|
3.20 | 3.14 unread messages | -0.10 | 3.22 | 3.14 | 26,300 | 11.31 | 8.92 | - |
17/02/68
|
3.20 | 3.24 unread messages | +0.02 | 3.26 | 3.18 | 6,600 | 11.67 | 8.64 | - |
14/02/68
|
3.22 | 3.22 unread messages | 0.00 | 3.24 | 3.18 | 34,300 | 11.60 | 8.70 | - |
13/02/68
|
3.20 | 3.22 unread messages | -0.04 | 3.26 | 3.16 | 41,700 | 11.60 | 8.70 | - |
11/02/68
|
3.24 | 3.26 unread messages | -0.02 | 3.26 | 3.04 | 74,400 | 11.74 | 8.59 | - |
10/02/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.22 | 5,900 | 11.81 | 8.54 | - |
07/02/68
|
3.28 | 3.28 unread messages | -0.02 | 3.30 | 3.26 | 9,700 | 11.81 | 8.54 | - |
06/02/68
|
3.26 | 3.30 unread messages | +0.02 | 3.30 | 3.22 | 12,700 | 11.89 | 8.48 | - |
05/02/68
|
3.20 | 3.28 unread messages | +0.06 | 3.28 | 3.20 | 1,200 | 11.81 | 8.54 | - |
04/02/68
|
3.18 | 3.22 unread messages | -0.04 | 3.26 | 3.16 | 87,000 | 11.60 | 8.70 | - |
03/02/68
|
3.18 | 3.26 unread messages | 0.00 | 3.26 | 3.16 | 95,100 | 11.74 | 8.59 | - |
31/01/68
|
3.34 | 3.26 unread messages | 0.00 | 3.34 | 3.24 | 24,900 | 11.74 | 8.59 | - |
30/01/68
|
3.26 | 3.26 unread messages | +0.02 | 3.40 | 3.24 | 17,400 | 11.74 | 8.59 | - |
29/01/68
|
3.28 | 3.24 unread messages | -0.02 | 3.40 | 3.24 | 18,700 | 11.67 | 8.64 | - |
28/01/68
|
3.24 | 3.26 unread messages | +0.02 | 3.28 | 3.24 | 140,700 | 11.74 | 8.59 | - |
27/01/68
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.24 | 15,000 | 11.67 | 8.64 | - |
24/01/68
|
3.20 | 3.24 unread messages | +0.02 | 3.26 | 3.20 | 4,000 | 11.67 | 8.64 | - |
23/01/68
|
3.26 | 3.22 unread messages | -0.04 | 3.26 | 3.22 | 29,900 | 11.60 | 8.70 | - |
22/01/68
|
3.22 | 3.26 unread messages | +0.04 | 3.26 | 3.20 | 11,200 | 11.74 | 8.59 | - |
21/01/68
|
3.26 | 3.22 unread messages | -0.04 | 3.26 | 3.22 | 49,500 | 11.60 | 8.70 | - |
20/01/68
|
3.20 | 3.26 unread messages | 0.00 | 3.26 | 3.20 | 30,100 | 11.74 | 8.59 | - |
17/01/68
|
3.24 | 3.26 unread messages | 0.00 | 3.26 | 3.22 | 31,100 | 11.74 | 8.59 | - |
16/01/68
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.24 | 5,600 | 11.74 | 8.59 | - |
15/01/68
|
3.24 | 3.24 unread messages | +0.02 | 3.26 | 3.22 | 42,500 | 11.67 | 8.64 | - |
14/01/68
|
3.30 | 3.22 unread messages | -0.04 | 3.30 | 3.22 | 4,000 | 11.60 | 8.70 | - |
13/01/68
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.24 | 101,700 | 11.74 | 8.59 | - |
10/01/68
|
3.30 | 3.24 unread messages | -0.06 | 3.34 | 3.24 | 32,400 | 11.67 | 8.64 | - |
09/01/68
|
3.36 | 3.30 unread messages | -0.04 | 3.38 | 3.30 | 14,900 | 11.89 | 8.48 | - |
08/01/68
|
3.36 | 3.34 unread messages | 0.00 | 3.36 | 3.30 | 44,800 | 12.03 | 8.38 | - |
07/01/68
|
3.46 | 3.34 unread messages | -0.06 | 3.46 | 3.32 | 169,700 | 12.03 | 8.38 | - |
06/01/68
|
3.40 | 3.40 unread messages | -0.06 | 3.48 | 3.38 | 98,500 | 12.25 | 8.24 | - |
03/01/68
|
3.46 | 3.46 unread messages | 0.00 | 3.48 | 3.46 | 7,800 | 12.46 | 8.09 | - |
02/01/68
|
3.48 | 3.46 unread messages | -0.02 | 3.48 | 3.42 | 6,100 | 12.46 | 8.09 | - |