ราคาหุ้นย้อนหลัง WPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
5.95 | 5.90 unread messages | -0.05 | 6.00 | 5.90 | 202,300 | 11.98 | 1.21 | - |
02/04/69
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.90 | 187,700 | 12.08 | 1.20 | - |
01/04/69
|
6.00 | 6.05 unread messages | +0.20 | 6.10 | 5.90 | 764,100 | 12.28 | 1.18 | - |
31/03/69
|
6.00 | 5.85 unread messages | 0.00 | 6.00 | 5.80 | 465,600 | 11.88 | 1.22 | - |
30/03/69
|
5.90 | 5.85 unread messages | -0.15 | 6.00 | 5.75 | 750,500 | 11.88 | 1.22 | - |
27/03/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 202,700 | 12.18 | 1.19 | - |
26/03/69
|
6.15 | 5.95 unread messages | -0.20 | 6.15 | 5.90 | 398,400 | 12.08 | 1.20 | - |
25/03/69
|
6.05 | 6.15 unread messages | +0.10 | 6.20 | 6.05 | 397,400 | 12.49 | 1.16 | - |
24/03/69
|
6.00 | 6.05 unread messages | +0.10 | 6.10 | 5.90 | 407,500 | 12.28 | 1.18 | - |
23/03/69
|
6.00 | 5.95 unread messages | -0.15 | 6.00 | 5.80 | 610,900 | 12.08 | 1.20 | - |
20/03/69
|
6.20 | 6.10 unread messages | +0.10 | 6.20 | 6.05 | 220,000 | 12.38 | 1.17 | - |
19/03/69
|
6.30 | 6.00 unread messages | -0.40 | 6.35 | 6.00 | 1,219,900 | 12.18 | 1.19 | - |
18/03/69
|
6.50 | 6.40 unread messages | -0.10 | 6.55 | 6.35 | 329,900 | 12.99 | 1.12 | - |
17/03/69
|
6.50 | 6.50 unread messages | +0.05 | 6.60 | 6.35 | 277,300 | 13.20 | 1.10 | - |
16/03/69
|
6.55 | 6.45 unread messages | -0.10 | 6.60 | 6.35 | 670,600 | 13.30 | 1.09 | - |
13/03/69
|
6.65 | 6.55 unread messages | -0.20 | 6.75 | 6.50 | 396,500 | 13.30 | 1.09 | - |
12/03/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.55 | 343,600 | 13.70 | 1.06 | - |
11/03/69
|
6.75 | 6.75 unread messages | -0.10 | 6.80 | 6.60 | 343,500 | 13.70 | 1.06 | - |
10/03/69
|
7.45 | 6.85 unread messages | +0.10 | 7.45 | 6.80 | 1,343,600 | 13.63 | 1.07 | - |
09/03/69
|
6.75 | 6.75 unread messages | -0.10 | 6.75 | 6.30 | 822,900 | 13.44 | 1.08 | - |
06/03/69
|
6.90 | 6.85 unread messages | -0.10 | 6.90 | 6.75 | 700,600 | 13.63 | 1.07 | - |
05/03/69
|
7.05 | 6.95 unread messages | +0.10 | 7.20 | 6.70 | 496,200 | 13.83 | 1.05 | - |
04/03/69
|
6.95 | 6.85 unread messages | -0.50 | 7.30 | 6.70 | 1,137,900 | 13.63 | 1.07 | - |
02/03/69
|
7.55 | 7.35 unread messages | -0.30 | 7.55 | 7.25 | 1,207,800 | 14.63 | 0.99 | - |
27/02/69
|
7.95 | 7.65 unread messages | -0.20 | 7.95 | 7.55 | 1,655,800 | 15.23 | 0.95 | - |
26/02/69
|
7.80 | 7.85 unread messages | +0.15 | 7.85 | 7.60 | 2,192,900 | 15.62 | 0.93 | - |
25/02/69
|
7.40 | 7.70 unread messages | +0.85 | 8.05 | 7.40 | 6,495,100 | 15.33 | 0.03 | - |
24/02/69
|
6.80 | 6.85 unread messages | +0.05 | 6.90 | 6.75 | 294,600 | 15.18 | 0.03 | - |
23/02/69
|
6.85 | 6.80 unread messages | 0.00 | 6.95 | 6.75 | 398,000 | 15.07 | 0.03 | - |
20/02/69
|
6.90 | 6.80 unread messages | -0.10 | 6.95 | 6.70 | 764,500 | 15.07 | 0.03 | - |
19/02/69
|
6.95 | 6.90 unread messages | -0.10 | 7.10 | 6.90 | 524,800 | 15.29 | 0.03 | - |
18/02/69
|
6.90 | 7.00 unread messages | +0.15 | 7.05 | 6.90 | 753,500 | 15.51 | 0.03 | - |
17/02/69
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.75 | 776,200 | 15.18 | 0.03 | - |
16/02/69
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.80 | 474,500 | 15.18 | 0.03 | - |
13/02/69
|
6.65 | 6.85 unread messages | +0.25 | 7.25 | 6.65 | 1,906,400 | 15.18 | 0.03 | - |
12/02/69
|
6.45 | 6.60 unread messages | +0.25 | 6.70 | 6.45 | 1,268,800 | 14.63 | 0.03 | - |
11/02/69
|
6.20 | 6.35 unread messages | +0.20 | 6.40 | 6.20 | 687,000 | 14.07 | 0.03 | - |
10/02/69
|
5.95 | 6.15 unread messages | +0.25 | 6.15 | 5.95 | 341,100 | 13.63 | 0.03 | - |
09/02/69
|
5.75 | 5.90 unread messages | +0.15 | 5.95 | 5.75 | 188,300 | 13.08 | 0.04 | - |
06/02/69
|
5.75 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 114,400 | 12.74 | 0.04 | - |
05/02/69
|
5.80 | 5.75 unread messages | -0.05 | 5.80 | 5.75 | 163,000 | 12.74 | 0.04 | - |
04/02/69
|
5.85 | 5.80 unread messages | -0.05 | 5.85 | 5.75 | 257,100 | 12.85 | 0.04 | - |
03/02/69
|
5.80 | 5.85 unread messages | +0.05 | 5.85 | 5.75 | 417,400 | 12.97 | 0.04 | - |
02/02/69
|
5.80 | 5.80 unread messages | +0.05 | 5.80 | 5.75 | 181,500 | 12.85 | 0.04 | - |
30/01/69
|
5.80 | 5.75 unread messages | -0.05 | 5.80 | 5.70 | 200,100 | 12.74 | 0.04 | - |
29/01/69
|
5.75 | 5.80 unread messages | +0.05 | 5.80 | 5.75 | 39,300 | 12.85 | 0.04 | - |
28/01/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 170,900 | 12.74 | 0.04 | - |
27/01/69
|
5.85 | 5.75 unread messages | -0.10 | 5.85 | 5.75 | 210,600 | 12.74 | 0.04 | - |
26/01/69
|
5.85 | 5.85 unread messages | +0.05 | 5.90 | 5.80 | 91,400 | 12.97 | 0.04 | - |
23/01/69
|
5.80 | 5.80 unread messages | +0.05 | 5.85 | 5.80 | 61,000 | 12.85 | 0.04 | - |
22/01/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 208,300 | 12.74 | 0.04 | - |
21/01/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 162,300 | 12.74 | 0.04 | - |
20/01/69
|
5.85 | 5.75 unread messages | 0.00 | 5.85 | 5.75 | 257,300 | 12.74 | 0.04 | - |
19/01/69
|
5.75 | 5.75 unread messages | +0.10 | 5.80 | 5.65 | 145,700 | 12.74 | 0.04 | - |
16/01/69
|
5.60 | 5.65 unread messages | +0.05 | 5.70 | 5.55 | 487,400 | 12.52 | 0.04 | - |
15/01/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 173,200 | 12.41 | 0.04 | - |
14/01/69
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.55 | 426,200 | 12.41 | 0.04 | - |
13/01/69
|
5.90 | 5.60 unread messages | -0.30 | 5.90 | 5.60 | 472,500 | 12.41 | 0.04 | - |
12/01/69
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.85 | 295,400 | 13.08 | 0.04 | - |
09/01/69
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 179,100 | 13.30 | 0.04 | - |
08/01/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 78,700 | 13.19 | 0.04 | - |
07/01/69
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.90 | 322,400 | 13.19 | 0.04 | - |
06/01/69
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 93,500 | 13.41 | 0.04 | - |
05/01/69
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 92,800 | 13.41 | 0.04 | - |