ราคาหุ้นย้อนหลัง XO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
15.50 | 15.50 unread messages | +0.20 | 15.70 | 15.30 | 332,500 | 8.39 | 13.47 | - |
17/04/68
|
15.20 | 15.30 unread messages | +0.10 | 15.40 | 15.00 | 328,800 | 8.29 | 13.65 | - |
16/04/68
|
14.40 | 15.20 unread messages | +0.80 | 15.30 | 14.40 | 429,000 | 8.23 | 13.74 | - |
11/04/68
|
14.70 | 14.40 unread messages | -0.40 | 14.70 | 14.20 | 426,200 | 7.80 | 14.50 | - |
10/04/68
|
14.10 | 14.80 unread messages | +1.50 | 14.90 | 14.10 | 1,145,900 | 8.02 | 14.11 | - |
09/04/68
|
13.20 | 13.30 unread messages | +0.10 | 13.60 | 12.80 | 1,502,400 | 7.20 | 15.70 | - |
08/04/68
|
13.50 | 13.20 unread messages | -0.80 | 13.60 | 13.10 | 1,716,400 | 7.15 | 15.82 | - |
04/04/68
|
14.80 | 14.00 unread messages | -0.80 | 14.90 | 13.80 | 1,973,400 | 7.58 | 14.91 | - |
03/04/68
|
14.90 | 14.80 unread messages | -0.30 | 15.10 | 14.70 | 935,700 | 8.02 | 14.11 | - |
02/04/68
|
15.40 | 15.10 unread messages | -0.30 | 15.50 | 15.00 | 840,100 | 8.18 | 13.83 | - |
01/04/68
|
15.60 | 15.40 unread messages | -0.10 | 15.70 | 15.30 | 334,500 | 8.34 | 13.56 | - |
31/03/68
|
15.60 | 15.50 unread messages | -0.20 | 15.80 | 15.50 | 475,900 | 8.39 | 13.47 | - |
28/03/68
|
15.80 | 15.70 unread messages | 0.00 | 15.90 | 15.60 | 111,300 | 8.50 | 13.30 | - |
27/03/68
|
16.30 | 15.70 unread messages | -0.70 | 16.30 | 15.70 | 877,900 | 8.50 | 13.30 | - |
26/03/68
|
16.70 | 16.40 unread messages | -0.20 | 16.80 | 16.30 | 182,600 | 8.88 | 12.73 | - |
25/03/68
|
16.90 | 16.60 unread messages | -0.30 | 17.00 | 16.50 | 370,100 | 8.99 | 12.58 | - |
24/03/68
|
16.90 | 16.90 unread messages | +0.10 | 17.00 | 16.70 | 185,600 | 9.15 | 12.36 | - |
21/03/68
|
17.20 | 16.80 unread messages | -0.30 | 17.20 | 16.70 | 327,400 | 9.10 | 12.43 | - |
20/03/68
|
17.50 | 17.10 unread messages | 0.00 | 17.50 | 17.10 | 600,100 | 9.26 | 12.21 | - |
19/03/68
|
16.30 | 17.10 unread messages | +0.70 | 17.20 | 16.30 | 1,307,600 | 9.26 | 12.21 | - |
18/03/68
|
16.30 | 16.40 unread messages | +0.30 | 16.60 | 16.00 | 1,127,400 | 8.88 | 12.73 | - |
17/03/68
|
15.90 | 16.10 unread messages | +0.40 | 16.40 | 15.90 | 580,000 | 8.72 | 12.97 | - |
14/03/68
|
15.90 | 15.70 unread messages | -0.10 | 15.90 | 15.60 | 349,200 | 8.50 | 13.30 | - |
13/03/68
|
15.80 | 15.80 unread messages | -0.50 | 16.00 | 15.70 | 2,130,400 | 8.56 | 13.22 | - |
12/03/68
|
15.70 | 16.30 unread messages | +0.60 | 16.50 | 15.70 | 2,385,500 | 8.83 | 12.81 | - |
11/03/68
|
15.10 | 15.70 unread messages | +0.70 | 15.70 | 14.70 | 1,063,400 | 8.50 | 13.30 | - |
10/03/68
|
15.80 | 15.00 unread messages | -0.90 | 15.80 | 15.00 | 1,395,400 | 8.12 | 13.92 | - |
07/03/68
|
15.90 | 15.90 unread messages | 0.00 | 15.90 | 15.60 | 474,900 | 8.61 | 13.13 | - |
06/03/68
|
15.80 | 15.90 unread messages | +0.10 | 16.60 | 15.80 | 1,012,900 | 8.61 | 13.13 | - |
05/03/68
|
15.10 | 15.80 unread messages | +0.80 | 16.00 | 15.10 | 957,800 | 8.56 | 13.22 | - |
04/03/68
|
14.60 | 15.00 unread messages | +0.10 | 15.20 | 14.60 | 801,300 | 8.12 | 13.92 | - |
03/03/68
|
17.90 | 14.90 unread messages | -3.00 | 18.00 | 14.90 | 7,539,600 | 8.07 | 14.01 | - |
28/02/68
|
17.80 | 17.90 unread messages | +0.20 | 17.90 | 17.40 | 406,300 | 8.54 | 4.94 | - |
27/02/68
|
18.10 | 17.70 unread messages | -0.30 | 18.10 | 17.70 | 179,900 | 8.44 | 5.00 | - |
26/02/68
|
18.00 | 18.00 unread messages | +0.30 | 18.20 | 17.70 | 240,000 | 8.58 | 4.92 | - |
25/02/68
|
18.50 | 17.70 unread messages | -0.80 | 18.50 | 17.70 | 643,400 | 8.44 | 5.00 | - |
24/02/68
|
19.00 | 18.50 unread messages | -0.60 | 19.00 | 18.40 | 416,300 | 8.82 | 4.78 | - |
21/02/68
|
18.70 | 19.10 unread messages | +0.30 | 19.30 | 18.60 | 449,500 | 9.11 | 4.63 | - |
20/02/68
|
18.80 | 18.80 unread messages | +0.10 | 19.00 | 18.70 | 308,300 | 8.97 | 4.71 | - |
19/02/68
|
18.70 | 18.70 unread messages | 0.00 | 18.80 | 18.40 | 409,400 | 8.92 | 4.73 | - |
18/02/68
|
18.40 | 18.70 unread messages | +0.40 | 18.80 | 18.30 | 539,600 | 8.92 | 4.73 | - |
17/02/68
|
18.00 | 18.30 unread messages | +0.20 | 18.30 | 17.70 | 246,700 | 8.73 | 4.84 | - |
14/02/68
|
18.10 | 18.10 unread messages | +0.10 | 18.20 | 17.90 | 356,200 | 8.63 | 4.89 | - |
13/02/68
|
17.60 | 18.00 unread messages | +0.30 | 18.20 | 17.60 | 702,800 | 8.58 | 4.92 | - |
11/02/68
|
16.90 | 17.70 unread messages | +0.70 | 17.70 | 16.80 | 708,800 | 8.44 | 5.00 | - |
10/02/68
|
17.00 | 17.00 unread messages | -0.20 | 17.10 | 16.70 | 487,000 | 8.11 | 5.21 | - |
07/02/68
|
16.80 | 17.20 unread messages | +0.30 | 17.30 | 16.50 | 664,300 | 8.20 | 5.15 | - |
06/02/68
|
17.20 | 16.90 unread messages | -0.30 | 17.30 | 16.80 | 754,600 | 8.06 | 5.24 | - |
05/02/68
|
17.80 | 17.20 unread messages | -0.50 | 17.80 | 17.20 | 505,800 | 8.20 | 5.15 | - |
04/02/68
|
17.90 | 17.70 unread messages | -0.20 | 18.20 | 17.60 | 429,300 | 8.44 | 5.00 | - |
03/02/68
|
17.50 | 17.90 unread messages | +0.10 | 17.90 | 17.30 | 810,000 | 8.54 | 4.94 | - |
31/01/68
|
18.50 | 17.80 unread messages | -0.50 | 18.50 | 17.60 | 818,400 | 8.49 | 4.97 | - |
30/01/68
|
18.60 | 18.30 unread messages | -0.30 | 18.60 | 18.30 | 156,100 | 8.73 | 4.84 | - |
29/01/68
|
18.70 | 18.60 unread messages | 0.00 | 18.70 | 18.40 | 156,000 | 8.87 | 4.76 | - |
28/01/68
|
18.60 | 18.60 unread messages | 0.00 | 18.60 | 18.20 | 348,500 | 8.87 | 4.76 | - |
27/01/68
|
18.90 | 18.60 unread messages | -0.30 | 18.90 | 18.60 | 233,900 | 8.87 | 4.76 | - |
24/01/68
|
19.00 | 18.90 unread messages | +0.10 | 19.10 | 18.70 | 557,000 | 9.01 | 4.68 | - |
23/01/68
|
19.40 | 18.80 unread messages | -0.30 | 19.40 | 18.80 | 568,600 | 8.97 | 4.71 | - |
22/01/68
|
18.60 | 19.10 unread messages | +0.60 | 19.30 | 18.40 | 1,372,700 | 9.11 | 4.63 | - |
21/01/68
|
18.00 | 18.50 unread messages | +0.60 | 18.70 | 18.00 | 1,273,900 | 8.82 | 4.78 | - |
20/01/68
|
17.80 | 17.90 unread messages | +0.20 | 18.00 | 17.80 | 689,100 | 8.54 | 4.94 | - |
17/01/68
|
18.00 | 17.70 unread messages | -0.20 | 18.00 | 17.70 | 787,000 | 8.44 | 5.00 | - |
16/01/68
|
18.10 | 17.90 unread messages | -0.10 | 18.30 | 17.90 | 530,900 | 8.54 | 4.94 | - |
15/01/68
|
17.70 | 18.00 unread messages | +0.30 | 18.10 | 17.70 | 1,207,400 | 8.58 | 4.92 | - |
14/01/68
|
18.30 | 17.70 unread messages | -0.50 | 18.30 | 17.70 | 1,144,500 | 8.44 | 5.00 | - |
13/01/68
|
18.00 | 18.20 unread messages | +0.20 | 18.20 | 17.60 | 789,900 | 8.68 | 4.86 | - |
10/01/68
|
17.80 | 18.00 unread messages | +0.10 | 18.20 | 17.80 | 940,400 | 8.58 | 4.92 | - |
09/01/68
|
18.50 | 17.90 unread messages | -0.60 | 18.50 | 17.60 | 2,421,400 | 8.54 | 4.94 | - |
08/01/68
|
18.90 | 18.50 unread messages | -0.40 | 18.90 | 18.30 | 2,319,300 | 8.82 | 4.78 | - |
07/01/68
|
19.20 | 18.90 unread messages | -0.20 | 19.30 | 18.60 | 1,553,100 | 9.01 | 4.68 | - |
06/01/68
|
19.50 | 19.10 unread messages | -0.20 | 19.80 | 19.00 | 1,468,100 | 9.11 | 4.63 | - |
03/01/68
|
21.60 | 19.30 unread messages | -2.50 | 21.90 | 19.30 | 3,900,300 | 9.20 | 4.59 | - |
02/01/68
|
22.40 | 21.80 unread messages | -0.50 | 22.40 | 21.10 | 2,011,400 | 10.40 | 4.06 | - |