ราคาหุ้นย้อนหลัง XO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
13.50 | 13.60 unread messages | +0.10 | 13.80 | 13.40 | 486,000 | 11.50 | 5.06 | - |
29/04/69
|
13.10 | 13.50 unread messages | +0.40 | 13.60 | 13.10 | 859,200 | 11.41 | 5.10 | - |
28/04/69
|
13.20 | 13.10 unread messages | 0.00 | 13.20 | 13.00 | 742,600 | 11.07 | 5.25 | - |
27/04/69
|
13.10 | 13.10 unread messages | 0.00 | 13.20 | 13.00 | 277,600 | 11.07 | 5.25 | - |
24/04/69
|
13.10 | 13.10 unread messages | 0.00 | 13.20 | 13.00 | 393,400 | 11.07 | 5.25 | - |
23/04/69
|
13.30 | 13.10 unread messages | -0.20 | 13.40 | 13.00 | 497,200 | 11.07 | 5.25 | - |
22/04/69
|
13.20 | 13.30 unread messages | +0.10 | 13.30 | 13.10 | 581,600 | 11.24 | 5.17 | - |
21/04/69
|
13.20 | 13.20 unread messages | 0.00 | 13.30 | 13.10 | 506,300 | 11.16 | 5.21 | - |
20/04/69
|
13.20 | 13.20 unread messages | 0.00 | 13.30 | 13.00 | 632,300 | 11.16 | 5.21 | - |
17/04/69
|
13.30 | 13.20 unread messages | -0.10 | 13.40 | 13.10 | 495,100 | 11.16 | 5.21 | - |
10/04/69
|
13.40 | 13.30 unread messages | -0.10 | 13.50 | 13.20 | 392,400 | 11.24 | 5.17 | - |
09/04/69
|
13.40 | 13.40 unread messages | 0.00 | 13.50 | 13.30 | 565,600 | 11.33 | 5.13 | - |
08/04/69
|
13.50 | 13.40 unread messages | 0.00 | 13.50 | 13.30 | 643,900 | 11.33 | 5.13 | - |
07/04/69
|
13.50 | 13.40 unread messages | -0.20 | 13.50 | 13.40 | 483,800 | 11.33 | 5.13 | - |
03/04/69
|
13.70 | 13.60 unread messages | -0.10 | 13.80 | 13.50 | 666,800 | 11.50 | 5.06 | - |
02/04/69
|
13.60 | 13.70 unread messages | +0.10 | 13.80 | 13.50 | 383,000 | 11.58 | 5.02 | - |
01/04/69
|
13.70 | 13.60 unread messages | 0.00 | 13.80 | 13.50 | 1,318,500 | 11.50 | 5.06 | - |
31/03/69
|
13.60 | 13.60 unread messages | 0.00 | 13.70 | 13.50 | 473,100 | 11.50 | 5.06 | - |
30/03/69
|
13.50 | 13.60 unread messages | +0.10 | 13.80 | 13.40 | 801,900 | 11.50 | 5.06 | - |
27/03/69
|
13.50 | 13.50 unread messages | 0.00 | 13.70 | 13.50 | 624,800 | 11.41 | 5.10 | - |
26/03/69
|
13.60 | 13.50 unread messages | -0.10 | 13.70 | 13.50 | 349,300 | 11.41 | 5.10 | - |
25/03/69
|
13.60 | 13.60 unread messages | 0.00 | 13.70 | 13.50 | 1,810,400 | 11.50 | 5.06 | - |
24/03/69
|
13.70 | 13.60 unread messages | 0.00 | 13.80 | 13.60 | 287,700 | 11.50 | 5.06 | - |
23/03/69
|
13.90 | 13.60 unread messages | -0.40 | 14.00 | 13.60 | 622,300 | 11.50 | 5.06 | - |
20/03/69
|
13.90 | 14.00 unread messages | +0.10 | 14.10 | 13.90 | 210,500 | 11.83 | 4.91 | - |
19/03/69
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.80 | 270,500 | 11.75 | 4.95 | - |
18/03/69
|
14.10 | 14.00 unread messages | 0.00 | 14.20 | 13.90 | 241,900 | 11.83 | 4.91 | - |
17/03/69
|
13.80 | 14.00 unread messages | +0.30 | 14.20 | 13.70 | 633,900 | 11.83 | 4.91 | - |
16/03/69
|
13.80 | 13.70 unread messages | -0.20 | 13.80 | 13.60 | 327,900 | 11.75 | 4.95 | - |
13/03/69
|
13.90 | 13.90 unread messages | +0.10 | 14.00 | 13.70 | 210,400 | 11.75 | 4.95 | - |
12/03/69
|
14.00 | 13.80 unread messages | -0.20 | 14.10 | 13.80 | 310,200 | 11.67 | 4.99 | - |
11/03/69
|
13.80 | 14.00 unread messages | +0.30 | 14.10 | 13.80 | 148,000 | 11.83 | 4.91 | - |
10/03/69
|
13.70 | 13.70 unread messages | +0.10 | 13.90 | 13.60 | 350,200 | 11.58 | 5.02 | - |
09/03/69
|
13.40 | 13.60 unread messages | -0.60 | 13.60 | 13.40 | 505,100 | 11.50 | 5.06 | - |
06/03/69
|
14.10 | 14.20 unread messages | 0.00 | 14.20 | 14.10 | 398,400 | 12.00 | 4.85 | - |
05/03/69
|
14.00 | 14.20 unread messages | +0.40 | 14.20 | 13.90 | 438,400 | 12.00 | 4.85 | - |
04/03/69
|
14.00 | 13.80 unread messages | -0.40 | 14.00 | 13.40 | 1,666,800 | 11.67 | 4.99 | - |
02/03/69
|
14.30 | 14.20 unread messages | -0.50 | 14.50 | 14.10 | 954,900 | 12.00 | 4.85 | - |
27/02/69
|
14.90 | 14.70 unread messages | -0.30 | 15.00 | 14.70 | 611,200 | 12.43 | 4.68 | - |
26/02/69
|
15.20 | 15.00 unread messages | -0.20 | 15.20 | 14.80 | 895,400 | 12.68 | 4.59 | - |
25/02/69
|
15.00 | 15.20 unread messages | +0.20 | 15.30 | 14.90 | 400,500 | 12.85 | 4.53 | - |
24/02/69
|
15.00 | 15.00 unread messages | -0.80 | 15.40 | 14.60 | 2,103,700 | 12.68 | 4.59 | - |
23/02/69
|
16.50 | 15.80 unread messages | -0.50 | 16.80 | 15.60 | 1,274,000 | 12.64 | 13.22 | - |
20/02/69
|
16.80 | 16.30 unread messages | -0.50 | 16.80 | 16.20 | 859,400 | 13.04 | 12.81 | - |
19/02/69
|
16.70 | 16.80 unread messages | +0.40 | 17.10 | 16.60 | 1,312,600 | 13.44 | 12.43 | - |
18/02/69
|
16.20 | 16.40 unread messages | +0.40 | 16.70 | 16.20 | 1,071,200 | 13.12 | 12.73 | - |
17/02/69
|
15.30 | 16.00 unread messages | +0.80 | 16.00 | 15.30 | 765,200 | 12.80 | 13.05 | - |
16/02/69
|
15.00 | 15.20 unread messages | +0.30 | 15.40 | 14.90 | 705,800 | 12.16 | 13.74 | - |
13/02/69
|
14.90 | 14.90 unread messages | 0.00 | 15.20 | 14.70 | 905,400 | 11.92 | 14.01 | - |
12/02/69
|
14.70 | 14.90 unread messages | +0.20 | 14.90 | 14.40 | 1,194,500 | 11.92 | 14.01 | - |
11/02/69
|
14.30 | 14.70 unread messages | +0.50 | 14.70 | 14.20 | 495,100 | 11.76 | 14.20 | - |
10/02/69
|
14.20 | 14.20 unread messages | +0.10 | 14.40 | 14.10 | 631,700 | 11.36 | 14.70 | - |
09/02/69
|
14.10 | 14.10 unread messages | 0.00 | 14.40 | 14.10 | 313,400 | 11.28 | 14.81 | - |
06/02/69
|
14.10 | 14.10 unread messages | -0.10 | 14.20 | 14.10 | 190,700 | 11.28 | 14.81 | - |
05/02/69
|
14.10 | 14.20 unread messages | +0.10 | 14.20 | 14.10 | 49,600 | 11.36 | 14.70 | - |
04/02/69
|
14.20 | 14.10 unread messages | 0.00 | 14.20 | 14.10 | 172,900 | 11.28 | 14.81 | - |
03/02/69
|
14.00 | 14.10 unread messages | +0.10 | 14.20 | 14.00 | 271,200 | 11.28 | 14.81 | - |
02/02/69
|
14.10 | 14.00 unread messages | -0.10 | 14.10 | 14.00 | 263,000 | 11.20 | 14.91 | - |
30/01/69
|
14.10 | 14.10 unread messages | 0.00 | 14.30 | 14.10 | 110,800 | 11.28 | 14.81 | - |
29/01/69
|
14.20 | 14.10 unread messages | 0.00 | 14.20 | 14.00 | 370,400 | 11.28 | 14.81 | - |
28/01/69
|
14.10 | 14.10 unread messages | 0.00 | 14.30 | 14.10 | 409,000 | 11.28 | 14.81 | - |
27/01/69
|
14.20 | 14.10 unread messages | 0.00 | 14.30 | 14.10 | 510,500 | 11.28 | 14.81 | - |
26/01/69
|
14.20 | 14.10 unread messages | 0.00 | 14.30 | 14.00 | 397,700 | 11.28 | 14.81 | - |
23/01/69
|
14.40 | 14.10 unread messages | -0.20 | 14.40 | 14.10 | 407,400 | 11.28 | 14.81 | - |
22/01/69
|
14.40 | 14.30 unread messages | -0.10 | 14.50 | 14.30 | 260,500 | 11.44 | 14.60 | - |
21/01/69
|
14.40 | 14.40 unread messages | 0.00 | 14.50 | 14.30 | 459,500 | 11.52 | 14.50 | - |
20/01/69
|
14.60 | 14.40 unread messages | -0.20 | 14.70 | 14.40 | 363,800 | 11.52 | 14.50 | - |
19/01/69
|
14.30 | 14.60 unread messages | +0.30 | 14.80 | 14.30 | 218,500 | 11.68 | 14.30 | - |
16/01/69
|
14.20 | 14.30 unread messages | +0.10 | 14.30 | 14.20 | 60,100 | 11.44 | 14.60 | - |
15/01/69
|
14.00 | 14.20 unread messages | +0.20 | 14.30 | 14.00 | 108,200 | 11.36 | 14.70 | - |
14/01/69
|
14.20 | 14.00 unread messages | -0.10 | 14.20 | 14.00 | 393,100 | 11.20 | 14.91 | - |
13/01/69
|
14.10 | 14.10 unread messages | 0.00 | 14.30 | 14.10 | 339,600 | 11.28 | 14.81 | - |
12/01/69
|
14.30 | 14.10 unread messages | -0.20 | 14.40 | 14.10 | 179,300 | 11.28 | 14.81 | - |
09/01/69
|
14.30 | 14.30 unread messages | -0.20 | 14.40 | 14.30 | 348,400 | 11.44 | 14.60 | - |
08/01/69
|
14.40 | 14.50 unread messages | +0.10 | 14.60 | 14.30 | 229,100 | 11.60 | 14.40 | - |
07/01/69
|
14.40 | 14.40 unread messages | -0.10 | 14.50 | 14.20 | 573,400 | 11.52 | 14.50 | - |
06/01/69
|
14.60 | 14.50 unread messages | -0.10 | 14.70 | 14.50 | 384,900 | 11.60 | 14.40 | - |
05/01/69
|
14.70 | 14.60 unread messages | -0.10 | 14.70 | 14.60 | 242,100 | 11.68 | 14.30 | - |