ราคาหุ้นย้อนหลัง XIAOMI80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
12.50 | 12.80 unread messages | +0.60 | 12.80 | 12.50 | 1,706,472 | 0.00 | 0.00 | - |
30/04/69
|
12.30 | 12.20 unread messages | -0.50 | 12.30 | 12.10 | 2,136,195 | 0.00 | 0.00 | - |
29/04/69
|
12.50 | 12.70 unread messages | +0.40 | 12.70 | 12.50 | 840,728 | 0.00 | 0.00 | - |
28/04/69
|
12.70 | 12.30 unread messages | -0.60 | 12.70 | 12.30 | 2,457,981 | 0.00 | 0.00 | - |
27/04/69
|
13.00 | 12.90 unread messages | -0.10 | 13.00 | 12.80 | 2,060,051 | 0.00 | 0.00 | - |
24/04/69
|
12.90 | 13.00 unread messages | +0.10 | 13.00 | 12.80 | 1,309,693 | 0.00 | 0.00 | - |
23/04/69
|
12.90 | 12.90 unread messages | -0.30 | 13.00 | 12.70 | 2,789,494 | 0.00 | 0.00 | - |
22/04/69
|
13.20 | 13.20 unread messages | -0.20 | 13.20 | 13.00 | 2,025,171 | 0.00 | 0.00 | - |
21/04/69
|
13.30 | 13.40 unread messages | +0.10 | 13.40 | 13.10 | 1,999,984 | 0.00 | 0.00 | - |
20/04/69
|
13.30 | 13.30 unread messages | +0.20 | 13.40 | 13.20 | 2,063,114 | 0.00 | 0.00 | - |
17/04/69
|
13.00 | 13.10 unread messages | -0.10 | 13.20 | 12.90 | 1,675,649 | 0.00 | 0.00 | - |
10/04/69
|
13.00 | 12.80 unread messages | -0.10 | 13.00 | 12.70 | 1,950,608 | 0.00 | 0.00 | - |
09/04/69
|
13.10 | 12.90 unread messages | -0.50 | 13.10 | 12.80 | 1,329,268 | 0.00 | 0.00 | - |
08/04/69
|
13.30 | 13.40 unread messages | +0.50 | 13.50 | 13.20 | 1,599,989 | 0.00 | 0.00 | - |
07/04/69
|
13.00 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 530,691 | 0.00 | 0.00 | - |
03/04/69
|
12.90 | 12.90 unread messages | 0.00 | 12.90 | 12.80 | 302,745 | 0.00 | 0.00 | - |
02/04/69
|
13.00 | 12.90 unread messages | -0.50 | 13.00 | 12.80 | 2,256,860 | 0.00 | 0.00 | - |
01/04/69
|
13.40 | 13.40 unread messages | 0.00 | 13.50 | 13.30 | 1,103,087 | 0.00 | 0.00 | - |
31/03/69
|
13.50 | 13.40 unread messages | -0.10 | 13.50 | 13.20 | 952,692 | 0.00 | 0.00 | - |
30/03/69
|
13.50 | 13.50 unread messages | -0.40 | 13.70 | 13.40 | 506,081 | 0.00 | 0.00 | - |
27/03/69
|
13.70 | 13.90 unread messages | +0.30 | 14.10 | 13.60 | 750,125 | 0.00 | 0.00 | - |
26/03/69
|
13.60 | 13.60 unread messages | 0.00 | 13.90 | 13.50 | 1,169,230 | 0.00 | 0.00 | - |
25/03/69
|
13.60 | 13.60 unread messages | -0.10 | 13.70 | 13.10 | 1,335,952 | 0.00 | 0.00 | - |
24/03/69
|
13.70 | 13.70 unread messages | +0.20 | 13.70 | 13.40 | 2,878,683 | 0.00 | 0.00 | - |
23/03/69
|
13.70 | 13.50 unread messages | -0.60 | 13.70 | 13.30 | 2,307,289 | 0.00 | 0.00 | - |
20/03/69
|
14.10 | 14.10 unread messages | -0.80 | 14.30 | 13.80 | 5,259,351 | 0.00 | 0.00 | - |
19/03/69
|
15.30 | 14.90 unread messages | +0.40 | 15.40 | 14.90 | 4,070,863 | 0.00 | 0.00 | - |
18/03/69
|
14.40 | 14.50 unread messages | -0.20 | 14.60 | 14.30 | 982,756 | 0.00 | 0.00 | - |
17/03/69
|
14.90 | 14.70 unread messages | 0.00 | 15.00 | 14.60 | 2,270,582 | 0.00 | 0.00 | - |
16/03/69
|
14.00 | 14.70 unread messages | +0.90 | 14.70 | 14.00 | 2,864,165 | 0.00 | 0.00 | - |
13/03/69
|
13.70 | 13.80 unread messages | +0.20 | 13.80 | 13.70 | 717,715 | 0.00 | 0.00 | - |
12/03/69
|
13.60 | 13.60 unread messages | 0.00 | 13.70 | 13.40 | 452,872 | 0.00 | 0.00 | - |
11/03/69
|
13.80 | 13.60 unread messages | -0.20 | 13.80 | 13.40 | 955,545 | 0.00 | 0.00 | - |
10/03/69
|
13.60 | 13.80 unread messages | -0.10 | 13.80 | 13.50 | 1,394,221 | 0.00 | 0.00 | - |
09/03/69
|
13.50 | 13.90 unread messages | +0.30 | 13.90 | 13.40 | 1,193,167 | 0.00 | 0.00 | - |
06/03/69
|
13.40 | 13.60 unread messages | +0.50 | 13.80 | 13.40 | 1,075,621 | 0.00 | 0.00 | - |
05/03/69
|
13.30 | 13.10 unread messages | +0.30 | 13.30 | 13.00 | 769,640 | 0.00 | 0.00 | - |
04/03/69
|
12.90 | 12.80 unread messages | -0.40 | 13.10 | 12.70 | 5,381,607 | 0.00 | 0.00 | - |
02/03/69
|
13.30 | 13.20 unread messages | -0.70 | 13.60 | 13.20 | 3,076,634 | 0.00 | 0.00 | - |
27/02/69
|
14.00 | 13.90 unread messages | -0.20 | 14.00 | 13.80 | 899,753 | 0.00 | 0.00 | - |
26/02/69
|
14.20 | 14.10 unread messages | -0.10 | 14.20 | 14.00 | 823,844 | 0.00 | 0.00 | - |
25/02/69
|
14.30 | 14.20 unread messages | 0.00 | 14.30 | 14.00 | 874,791 | 0.00 | 0.00 | - |
24/02/69
|
14.50 | 14.20 unread messages | -0.30 | 14.50 | 14.10 | 558,519 | 0.00 | 0.00 | - |
23/02/69
|
14.60 | 14.50 unread messages | +0.20 | 14.60 | 14.30 | 929,153 | 0.00 | 0.00 | - |
20/02/69
|
14.40 | 14.30 unread messages | -0.60 | 14.50 | 14.10 | 2,027,354 | 0.00 | 0.00 | - |
19/02/69
|
14.60 | 14.90 unread messages | +0.30 | 14.90 | 14.50 | 897,880 | 0.00 | 0.00 | - |
18/02/69
|
14.50 | 14.60 unread messages | +0.10 | 14.70 | 14.50 | 306,851 | 0.00 | 0.00 | - |
17/02/69
|
14.60 | 14.50 unread messages | 0.00 | 14.70 | 14.50 | 327,670 | 0.00 | 0.00 | - |
16/02/69
|
14.40 | 14.50 unread messages | -0.10 | 14.60 | 14.30 | 783,138 | 0.00 | 0.00 | - |
13/02/69
|
14.60 | 14.60 unread messages | 0.00 | 14.80 | 14.40 | 543,134 | 0.00 | 0.00 | - |
12/02/69
|
14.70 | 14.60 unread messages | -0.20 | 14.70 | 14.40 | 1,277,927 | 0.00 | 0.00 | - |
11/02/69
|
14.60 | 14.80 unread messages | +0.50 | 14.90 | 14.60 | 2,788,321 | 0.00 | 0.00 | - |
10/02/69
|
14.30 | 14.30 unread messages | +0.20 | 14.30 | 14.20 | 372,794 | 0.00 | 0.00 | - |
09/02/69
|
14.20 | 14.10 unread messages | -0.20 | 14.20 | 14.00 | 536,300 | 0.00 | 0.00 | - |
06/02/69
|
14.20 | 14.30 unread messages | +0.20 | 14.40 | 14.10 | 826,433 | 0.00 | 0.00 | - |
05/02/69
|
13.80 | 14.10 unread messages | +0.30 | 14.30 | 13.80 | 1,542,760 | 0.00 | 0.00 | - |
04/02/69
|
13.70 | 13.80 unread messages | -0.20 | 13.90 | 13.60 | 2,443,284 | 0.00 | 0.00 | - |
03/02/69
|
14.00 | 14.00 unread messages | -0.10 | 14.10 | 13.90 | 1,149,710 | 0.00 | 0.00 | - |
02/02/69
|
14.10 | 14.10 unread messages | -0.30 | 14.30 | 13.90 | 1,291,865 | 0.00 | 0.00 | - |
30/01/69
|
14.50 | 14.40 unread messages | -0.30 | 14.50 | 14.20 | 1,048,073 | 0.00 | 0.00 | - |
29/01/69
|
14.70 | 14.70 unread messages | +0.20 | 14.80 | 14.50 | 3,337,917 | 0.00 | 0.00 | - |
28/01/69
|
14.30 | 14.50 unread messages | +0.20 | 14.50 | 14.30 | 1,239,998 | 0.00 | 0.00 | - |
27/01/69
|
14.20 | 14.30 unread messages | +0.30 | 14.30 | 14.10 | 708,932 | 0.00 | 0.00 | - |
26/01/69
|
14.20 | 14.00 unread messages | -0.60 | 14.20 | 13.90 | 1,701,560 | 0.00 | 0.00 | - |
23/01/69
|
14.40 | 14.60 unread messages | +0.50 | 14.60 | 14.40 | 1,242,392 | 0.00 | 0.00 | - |
22/01/69
|
14.10 | 14.10 unread messages | -0.10 | 14.30 | 14.00 | 614,667 | 0.00 | 0.00 | - |
21/01/69
|
13.90 | 14.20 unread messages | 0.00 | 14.30 | 13.70 | 2,267,547 | 0.00 | 0.00 | - |
20/01/69
|
14.40 | 14.20 unread messages | -0.70 | 14.50 | 14.10 | 3,036,882 | 0.00 | 0.00 | - |
19/01/69
|
14.80 | 14.90 unread messages | -0.10 | 14.90 | 14.60 | 1,071,128 | 0.00 | 0.00 | - |
16/01/69
|
15.20 | 15.00 unread messages | -0.50 | 15.30 | 14.90 | 2,324,584 | 0.00 | 0.00 | - |
15/01/69
|
15.30 | 15.50 unread messages | +0.20 | 15.50 | 15.20 | 1,082,338 | 0.00 | 0.00 | - |
14/01/69
|
15.30 | 15.30 unread messages | 0.00 | 15.60 | 15.20 | 1,683,977 | 0.00 | 0.00 | - |
13/01/69
|
15.60 | 15.30 unread messages | -0.30 | 15.60 | 15.30 | 2,181,850 | 0.00 | 0.00 | - |
12/01/69
|
15.30 | 15.60 unread messages | +0.30 | 15.70 | 15.10 | 638,738 | 0.00 | 0.00 | - |
09/01/69
|
15.40 | 15.30 unread messages | 0.00 | 15.40 | 15.20 | 599,776 | 0.00 | 0.00 | - |
08/01/69
|
15.30 | 15.30 unread messages | -0.10 | 15.50 | 15.10 | 2,512,221 | 0.00 | 0.00 | - |
07/01/69
|
15.50 | 15.40 unread messages | -0.20 | 15.50 | 15.30 | 1,688,367 | 0.00 | 0.00 | - |
06/01/69
|
15.80 | 15.60 unread messages | -0.40 | 15.80 | 15.50 | 1,901,914 | 0.00 | 0.00 | - |
05/01/69
|
15.90 | 16.00 unread messages | 0.00 | 16.00 | 15.80 | 2,332,475 | 0.00 | 0.00 | - |