ราคาหุ้นย้อนหลัง XBIO
ตาราง ราคาหุ้นย้อนหลัง
0.92/0.45
52 Week ต่ำสุด/สูงสุด
-16
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.11 | 0.11 unread messages | -0.01 | 0.12 | 0.11 | 3,984,500 | -100.00 | 0.00 | - |
17/04/68
|
0.10 | 0.12 unread messages | +0.01 | 0.12 | 0.10 | 2,857,400 | -100.00 | 0.00 | - |
16/04/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 1,350,900 | -100.00 | 0.00 | - |
11/04/68
|
0.11 | 0.11 unread messages | +0.01 | 0.11 | 0.10 | 4,011,200 | -100.00 | 0.00 | - |
10/04/68
|
0.10 | 0.10 unread messages | -0.01 | 0.11 | 0.10 | 2,327,000 | -100.00 | 0.00 | - |
09/04/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 1,041,400 | -100.00 | 0.00 | - |
08/04/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 3,963,700 | -100.00 | 0.00 | - |
04/04/68
|
0.12 | 0.11 unread messages | -0.01 | 0.12 | 0.10 | 4,247,800 | -100.00 | 0.00 | - |
03/04/68
|
0.11 | 0.12 unread messages | 0.00 | 0.12 | 0.10 | 2,411,400 | -100.00 | 0.00 | - |
02/04/68
|
0.11 | 0.12 unread messages | 0.00 | 0.12 | 0.11 | 3,042,900 | -100.00 | 0.00 | - |
01/04/68
|
0.10 | 0.12 unread messages | +0.02 | 0.13 | 0.10 | 6,791,400 | -100.00 | 0.00 | - |
31/03/68
|
0.12 | 0.10 unread messages | -0.03 | 0.13 | 0.10 | 16,389,500 | -100.00 | 0.00 | - |
28/03/68
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.12 | 1,489,300 | -100.00 | 0.00 | - |
27/03/68
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.13 | 3,987,900 | -100.00 | 0.00 | - |
26/03/68
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 2,472,500 | -100.00 | 0.00 | - |
25/03/68
|
0.16 | 0.15 unread messages | -0.01 | 0.16 | 0.15 | 1,322,500 | -100.00 | 0.00 | - |
24/03/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.14 | 7,906,400 | -100.00 | 0.00 | - |
21/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 2,711,300 | -100.00 | 0.00 | - |
20/03/68
|
0.14 | 0.16 unread messages | 0.00 | 0.16 | 0.12 | 33,019,800 | -100.00 | 0.00 | - |
19/03/68
|
0.15 | 0.16 unread messages | -0.01 | 0.17 | 0.14 | 14,276,600 | -100.00 | 0.00 | - |
18/03/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 2,105,900 | -100.00 | 0.00 | - |
17/03/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 639,600 | -100.00 | 0.00 | - |
14/03/68
|
0.16 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 870,600 | -100.00 | 0.00 | - |
13/03/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.15 | 1,631,800 | -100.00 | 0.00 | - |
12/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 59,200 | -100.00 | 0.00 | - |
11/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 990,700 | -100.00 | 0.00 | - |
10/03/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 365,700 | -100.00 | 0.00 | - |
07/03/68
|
0.18 | 0.19 unread messages | +0.01 | 0.20 | 0.18 | 242,700 | -100.00 | 0.00 | - |
06/03/68
|
0.20 | 0.18 unread messages | -0.02 | 0.20 | 0.18 | 512,700 | -100.00 | 0.00 | - |
05/03/68
|
0.18 | 0.20 unread messages | +0.01 | 0.21 | 0.18 | 998,300 | -100.00 | 0.00 | - |
04/03/68
|
0.17 | 0.19 unread messages | +0.02 | 0.20 | 0.16 | 2,400,600 | -100.00 | 0.00 | - |
03/03/68
|
0.19 | 0.17 unread messages | -0.03 | 0.20 | 0.15 | 8,564,800 | -100.00 | 0.00 | - |
28/02/68
|
0.27 | 0.20 unread messages | -0.08 | 0.28 | 0.20 | 7,466,100 | -100.00 | 0.00 | - |
27/02/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 2,213,100 | -100.00 | 0.00 | - |
26/02/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 2,441,100 | -100.00 | 0.00 | - |
25/02/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 2,094,400 | -100.00 | 0.00 | - |
24/02/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.26 | 7,584,000 | -100.00 | 0.00 | - |
21/02/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 628,100 | -100.00 | 0.00 | - |
20/02/68
|
0.27 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 4,340,000 | -100.00 | 0.00 | - |
19/02/68
|
0.27 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 2,096,700 | -100.00 | 0.00 | - |
18/02/68
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 3,330,400 | -100.00 | 0.00 | - |
17/02/68
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 6,864,900 | -100.00 | 0.00 | - |
14/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 1,821,400 | -100.00 | 0.00 | - |
13/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 6,761,200 | -100.00 | 0.00 | - |
11/02/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 5,453,400 | -100.00 | 0.00 | - |
10/02/68
|
0.29 | 0.30 unread messages | 0.00 | 0.31 | 0.28 | 5,169,900 | -100.00 | 0.00 | - |
07/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.28 | 3,698,200 | -100.00 | 0.00 | - |
06/02/68
|
0.30 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 11,339,500 | -100.00 | 0.00 | - |
05/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.29 | 11,800,700 | -100.00 | 0.00 | - |
04/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 1,566,900 | -100.00 | 0.00 | - |
03/02/68
|
0.30 | 0.31 unread messages | -0.01 | 0.33 | 0.30 | 8,340,900 | -100.00 | 0.00 | - |
31/01/68
|
0.33 | 0.32 unread messages | -0.01 | 0.34 | 0.31 | 4,426,400 | -100.00 | 0.00 | - |
30/01/68
|
0.33 | 0.33 unread messages | -0.01 | 0.34 | 0.32 | 11,029,800 | -100.00 | 0.00 | - |
29/01/68
|
0.35 | 0.34 unread messages | -0.02 | 0.36 | 0.34 | 6,256,500 | -100.00 | 0.00 | - |
28/01/68
|
0.34 | 0.36 unread messages | +0.01 | 0.37 | 0.33 | 11,065,800 | -100.00 | 0.00 | - |
27/01/68
|
0.31 | 0.35 unread messages | +0.03 | 0.38 | 0.31 | 16,488,600 | -100.00 | 0.00 | - |
24/01/68
|
0.30 | 0.32 unread messages | +0.01 | 0.32 | 0.30 | 11,599,700 | -100.00 | 0.00 | - |
23/01/68
|
0.32 | 0.31 unread messages | -0.02 | 0.34 | 0.30 | 9,202,800 | -100.00 | 0.00 | - |
22/01/68
|
0.33 | 0.33 unread messages | -0.01 | 0.36 | 0.32 | 12,370,400 | -100.00 | 0.00 | - |
21/01/68
|
0.31 | 0.34 unread messages | +0.01 | 0.35 | 0.31 | 8,483,700 | -100.00 | 0.00 | - |
20/01/68
|
0.33 | 0.33 unread messages | -0.02 | 0.35 | 0.32 | 2,167,800 | -100.00 | 0.00 | - |
17/01/68
|
0.34 | 0.35 unread messages | -0.02 | 0.37 | 0.33 | 2,640,200 | -100.00 | 0.00 | - |
16/01/68
|
0.40 | 0.37 unread messages | -0.03 | 0.40 | 0.31 | 10,899,500 | -100.00 | 0.00 | - |
15/01/68
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 1,387,700 | -100.00 | 0.00 | - |
14/01/68
|
0.41 | 0.41 unread messages | -0.01 | 0.42 | 0.39 | 3,974,100 | -100.00 | 0.00 | - |
13/01/68
|
0.43 | 0.42 unread messages | -0.03 | 0.44 | 0.41 | 1,503,700 | -100.00 | 0.00 | - |
08/01/68
|
0.51 | 0.50 unread messages | -0.02 | 0.52 | 0.49 | 1,944,100 | -100.00 | 0.00 | - |
07/01/68
|
0.50 | 0.52 unread messages | +0.01 | 0.54 | 0.50 | 7,080,500 | -100.00 | 0.00 | - |
06/01/68
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 3,582,300 | -100.00 | 0.00 | - |
03/01/68
|
0.52 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 1,759,100 | -100.00 | 0.00 | - |
02/01/68
|
0.52 | 0.53 unread messages | 0.00 | 0.54 | 0.50 | 3,790,000 | -100.00 | 0.00 | - |