ราคาหุ้นย้อนหลัง WPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
8.80 | 8.50 unread messages | -0.30 | 8.80 | 8.30 | 525,900 | 21.34 | 0.03 | - |
28/04/68
|
9.00 | 8.80 unread messages | +0.15 | 9.00 | 8.75 | 430,800 | 22.10 | 0.02 | - |
25/04/68
|
8.70 | 8.65 unread messages | 0.00 | 8.75 | 8.65 | 266,500 | 21.72 | 0.02 | - |
24/04/68
|
8.80 | 8.65 unread messages | -0.15 | 8.80 | 8.65 | 297,900 | 21.72 | 0.02 | - |
23/04/68
|
8.70 | 8.80 unread messages | +0.10 | 8.95 | 8.70 | 1,144,800 | 22.10 | 0.02 | - |
22/04/68
|
8.65 | 8.70 unread messages | -0.05 | 8.70 | 8.50 | 248,000 | 21.84 | 0.02 | - |
21/04/68
|
8.80 | 8.75 unread messages | -0.05 | 8.80 | 8.50 | 348,400 | 21.97 | 0.02 | - |
18/04/68
|
8.95 | 8.80 unread messages | -0.15 | 9.00 | 8.75 | 521,500 | 22.10 | 0.02 | - |
17/04/68
|
8.50 | 8.95 unread messages | +0.45 | 9.50 | 8.50 | 792,200 | 22.47 | 0.02 | - |
16/04/68
|
7.95 | 8.50 unread messages | +0.55 | 8.50 | 7.95 | 363,800 | 21.34 | 0.03 | - |
11/04/68
|
7.90 | 7.95 unread messages | +0.05 | 8.00 | 7.90 | 121,900 | 19.96 | 0.03 | - |
10/04/68
|
8.10 | 7.90 unread messages | +0.30 | 8.20 | 7.90 | 433,000 | 19.84 | 0.03 | - |
09/04/68
|
7.45 | 7.60 unread messages | +0.35 | 7.60 | 7.35 | 500,700 | 19.08 | 0.03 | - |
08/04/68
|
7.65 | 7.25 unread messages | -0.55 | 7.70 | 7.25 | 543,900 | 18.20 | 0.03 | - |
04/04/68
|
7.95 | 7.80 unread messages | -0.20 | 7.95 | 7.70 | 548,100 | 19.58 | 0.03 | - |
03/04/68
|
7.95 | 8.00 unread messages | 0.00 | 8.00 | 7.80 | 142,200 | 20.09 | 0.03 | - |
02/04/68
|
7.95 | 8.00 unread messages | +0.05 | 8.05 | 7.90 | 522,100 | 20.09 | 0.03 | - |
01/04/68
|
8.00 | 7.95 unread messages | 0.00 | 8.00 | 7.85 | 391,000 | 19.96 | 0.03 | - |
31/03/68
|
8.00 | 7.95 unread messages | -0.05 | 8.10 | 7.85 | 462,100 | 19.96 | 0.03 | - |
28/03/68
|
8.05 | 8.00 unread messages | -0.10 | 8.05 | 7.95 | 110,800 | 20.09 | 0.03 | - |
27/03/68
|
8.10 | 8.10 unread messages | +0.05 | 8.15 | 8.05 | 115,300 | 20.34 | 0.03 | - |
26/03/68
|
8.20 | 8.05 unread messages | -0.15 | 8.20 | 8.00 | 120,700 | 20.21 | 0.03 | - |
25/03/68
|
8.10 | 8.20 unread messages | +0.20 | 8.35 | 8.05 | 968,900 | 20.59 | 0.03 | - |
24/03/68
|
7.90 | 8.00 unread messages | 0.00 | 8.10 | 7.90 | 205,600 | 20.09 | 0.03 | - |
21/03/68
|
8.10 | 8.00 unread messages | -0.20 | 8.15 | 7.95 | 740,800 | 20.09 | 0.03 | - |
20/03/68
|
8.75 | 8.20 unread messages | -0.50 | 8.75 | 8.10 | 1,468,900 | 20.59 | 0.03 | - |
19/03/68
|
8.50 | 8.70 unread messages | +0.20 | 8.80 | 8.50 | 856,000 | 21.84 | 0.02 | - |
18/03/68
|
8.45 | 8.50 unread messages | 0.00 | 8.55 | 8.40 | 633,800 | 21.34 | 0.03 | - |
17/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.35 | 222,400 | 21.34 | 0.03 | - |
14/03/68
|
8.50 | 8.50 unread messages | +0.25 | 8.50 | 8.35 | 642,100 | 21.34 | 0.03 | - |
13/03/68
|
8.25 | 8.25 unread messages | -0.05 | 8.30 | 8.25 | 548,700 | 20.71 | 0.03 | - |
12/03/68
|
8.40 | 8.30 unread messages | -0.10 | 8.50 | 8.25 | 500,300 | 20.84 | 0.03 | - |
11/03/68
|
8.50 | 8.40 unread messages | -0.05 | 8.55 | 8.25 | 957,500 | 21.09 | 0.03 | - |
10/03/68
|
8.80 | 8.45 unread messages | +0.10 | 8.85 | 8.45 | 744,300 | 21.22 | 0.03 | - |
07/03/68
|
8.65 | 8.35 unread messages | -0.35 | 8.65 | 8.35 | 586,100 | 20.97 | 0.03 | - |
06/03/68
|
9.00 | 8.70 unread messages | -0.25 | 9.00 | 8.70 | 481,600 | 21.00 | 0.03 | - |
05/03/68
|
8.80 | 8.95 unread messages | +0.10 | 9.00 | 8.80 | 707,500 | 21.61 | 0.02 | - |
04/03/68
|
8.55 | 8.85 unread messages | +0.40 | 8.95 | 8.55 | 640,300 | 21.37 | 0.03 | - |
03/03/68
|
8.85 | 8.45 unread messages | -0.35 | 8.85 | 8.45 | 596,400 | 20.40 | 0.03 | - |
28/02/68
|
8.65 | 8.80 unread messages | +0.15 | 8.80 | 8.50 | 902,000 | 21.25 | 0.03 | - |
27/02/68
|
8.80 | 8.65 unread messages | -0.05 | 9.05 | 8.65 | 499,700 | 20.88 | 0.03 | - |
26/02/68
|
8.85 | 8.70 unread messages | -0.10 | 8.90 | 8.60 | 685,300 | 21.00 | 0.03 | - |
25/02/68
|
8.95 | 8.80 unread messages | -0.25 | 9.05 | 8.80 | 789,000 | 21.25 | 0.03 | - |
24/02/68
|
8.80 | 9.05 unread messages | +0.05 | 9.55 | 8.65 | 1,749,600 | 21.85 | 1.08 | - |
21/02/68
|
9.10 | 9.00 unread messages | 0.00 | 9.10 | 8.90 | 435,900 | 23.87 | 1.09 | - |
20/02/68
|
8.85 | 9.00 unread messages | +0.10 | 9.05 | 8.80 | 306,100 | 23.87 | 1.09 | - |
19/02/68
|
9.15 | 8.90 unread messages | -0.15 | 9.15 | 8.90 | 650,800 | 23.60 | 1.10 | - |
18/02/68
|
8.95 | 9.05 unread messages | +0.20 | 9.10 | 8.80 | 377,800 | 24.00 | 1.08 | - |
17/02/68
|
8.50 | 8.85 unread messages | +0.40 | 8.90 | 8.40 | 959,300 | 23.47 | 1.11 | - |
14/02/68
|
8.60 | 8.45 unread messages | +0.05 | 8.60 | 8.30 | 433,800 | 22.41 | 1.16 | - |
13/02/68
|
8.10 | 8.40 unread messages | +0.30 | 8.65 | 8.10 | 1,234,300 | 22.28 | 1.17 | - |
11/02/68
|
7.65 | 8.10 unread messages | +0.50 | 8.30 | 7.65 | 903,300 | 21.48 | 1.21 | - |
10/02/68
|
7.85 | 7.60 unread messages | -0.25 | 8.00 | 7.45 | 949,300 | 20.15 | 1.29 | - |
07/02/68
|
7.85 | 7.85 unread messages | 0.00 | 7.90 | 7.70 | 806,300 | 20.82 | 1.25 | - |
06/02/68
|
8.05 | 7.85 unread messages | -0.15 | 8.10 | 7.85 | 551,800 | 20.82 | 1.25 | - |
05/02/68
|
8.20 | 8.00 unread messages | -0.20 | 8.20 | 7.95 | 246,300 | 21.21 | 1.23 | - |
04/02/68
|
8.35 | 8.20 unread messages | -0.10 | 8.40 | 8.10 | 349,000 | 21.75 | 1.20 | - |
03/02/68
|
8.10 | 8.30 unread messages | +0.15 | 8.30 | 8.00 | 352,300 | 22.01 | 1.18 | - |
31/01/68
|
8.15 | 8.15 unread messages | 0.00 | 8.20 | 8.05 | 582,200 | 21.61 | 1.20 | - |
30/01/68
|
8.25 | 8.15 unread messages | -0.10 | 8.25 | 8.10 | 425,700 | 21.61 | 1.20 | - |
29/01/68
|
8.50 | 8.25 unread messages | -0.25 | 8.55 | 8.15 | 856,100 | 21.88 | 1.19 | - |
28/01/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.40 | 207,800 | 22.54 | 1.15 | - |
27/01/68
|
8.70 | 8.50 unread messages | -0.20 | 8.85 | 8.50 | 380,700 | 22.54 | 1.15 | - |
24/01/68
|
8.55 | 8.70 unread messages | +0.20 | 8.70 | 8.55 | 298,100 | 23.07 | 1.13 | - |
23/01/68
|
8.45 | 8.50 unread messages | +0.05 | 8.60 | 8.45 | 102,600 | 22.54 | 1.15 | - |
22/01/68
|
8.55 | 8.45 unread messages | -0.10 | 8.60 | 8.45 | 170,000 | 22.41 | 1.16 | - |
21/01/68
|
8.30 | 8.55 unread messages | +0.35 | 8.55 | 8.30 | 409,000 | 22.67 | 1.15 | - |
20/01/68
|
8.45 | 8.20 unread messages | -0.20 | 8.45 | 8.20 | 425,200 | 21.75 | 1.20 | - |
17/01/68
|
8.45 | 8.40 unread messages | -0.05 | 8.55 | 8.40 | 398,400 | 22.28 | 1.17 | - |
16/01/68
|
8.70 | 8.45 unread messages | -0.10 | 8.70 | 8.45 | 404,800 | 22.41 | 1.16 | - |
15/01/68
|
8.60 | 8.55 unread messages | 0.00 | 8.60 | 8.35 | 1,029,000 | 22.67 | 1.15 | - |
14/01/68
|
8.70 | 8.55 unread messages | -0.25 | 8.75 | 8.55 | 521,800 | 22.67 | 1.15 | - |
13/01/68
|
8.75 | 8.80 unread messages | -0.10 | 8.90 | 8.70 | 590,200 | 23.34 | 1.11 | - |
10/01/68
|
8.85 | 8.90 unread messages | 0.00 | 8.90 | 8.70 | 481,600 | 23.60 | 1.10 | - |
09/01/68
|
9.15 | 8.90 unread messages | -0.25 | 9.15 | 8.75 | 765,300 | 23.60 | 1.10 | - |
08/01/68
|
9.00 | 9.15 unread messages | +0.20 | 9.20 | 9.00 | 1,493,800 | 24.26 | 1.07 | - |
07/01/68
|
8.50 | 8.95 unread messages | +0.50 | 9.00 | 8.50 | 1,114,000 | 23.73 | 1.10 | - |
06/01/68
|
8.75 | 8.45 unread messages | -0.25 | 8.75 | 8.35 | 1,335,100 | 22.41 | 1.16 | - |
03/01/68
|
8.80 | 8.70 unread messages | -0.05 | 8.85 | 8.70 | 344,100 | 23.07 | 1.13 | - |
02/01/68
|
8.95 | 8.75 unread messages | -0.20 | 8.95 | 8.75 | 405,000 | 23.20 | 1.12 | - |