ราคาหุ้นย้อนหลัง XYZ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
0.55 | 0.54 unread messages | -0.01 | 0.56 | 0.48 | 86,500 | -100.00 | 0.00 | - |
03/12/68
|
0.60 | 0.55 unread messages | -0.04 | 0.61 | 0.50 | 845,400 | -100.00 | 0.00 | - |
02/12/68
|
0.58 | 0.59 unread messages | +0.03 | 0.65 | 0.55 | 2,174,800 | -100.00 | 0.00 | - |
01/12/68
|
0.58 | 0.56 unread messages | -0.01 | 0.60 | 0.56 | 50,400 | -100.00 | 0.00 | - |
28/11/68
|
0.56 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 61,000 | -100.00 | 0.00 | - |
27/11/68
|
0.56 | 0.56 unread messages | +0.02 | 0.59 | 0.54 | 101,600 | -100.00 | 0.00 | - |
26/11/68
|
0.55 | 0.54 unread messages | -0.02 | 0.62 | 0.54 | 410,500 | -100.00 | 0.00 | - |
25/11/68
|
0.59 | 0.56 unread messages | -0.01 | 0.59 | 0.55 | 148,800 | -100.00 | 0.00 | - |
24/11/68
|
0.54 | 0.57 unread messages | +0.03 | 0.62 | 0.48 | 203,300 | -100.00 | 0.00 | - |
21/11/68
|
0.56 | 0.54 unread messages | -0.02 | 0.60 | 0.54 | 202,000 | -100.00 | 0.00 | - |
20/11/68
|
0.60 | 0.56 unread messages | -0.03 | 0.60 | 0.53 | 244,200 | -100.00 | 0.00 | - |
19/11/68
|
0.59 | 0.59 unread messages | -0.04 | 0.62 | 0.58 | 503,500 | -100.00 | 0.00 | - |
18/11/68
|
0.68 | 0.63 unread messages | -0.06 | 0.69 | 0.59 | 2,182,100 | -100.00 | 0.00 | - |
17/11/68
|
0.72 | 0.69 unread messages | -0.03 | 0.72 | 0.69 | 189,500 | -100.00 | 0.00 | - |
14/11/68
|
0.74 | 0.72 unread messages | 0.00 | 0.76 | 0.69 | 280,000 | -100.00 | 0.00 | - |
13/11/68
|
0.76 | 0.72 unread messages | -0.05 | 0.77 | 0.71 | 713,400 | -100.00 | 0.00 | - |
12/11/68
|
0.78 | 0.77 unread messages | -0.03 | 0.87 | 0.77 | 462,200 | -100.00 | 0.00 | - |
11/11/68
|
0.78 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 158,000 | -100.00 | 0.00 | - |
10/11/68
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.78 | 421,600 | -100.00 | 0.00 | - |
07/11/68
|
0.76 | 0.78 unread messages | -0.01 | 0.79 | 0.76 | 423,800 | -100.00 | 0.00 | - |
06/11/68
|
0.77 | 0.79 unread messages | +0.02 | 0.79 | 0.76 | 735,800 | -100.00 | 0.00 | - |
05/11/68
|
0.81 | 0.77 unread messages | -0.04 | 0.82 | 0.77 | 348,600 | -100.00 | 0.00 | - |
04/11/68
|
0.81 | 0.81 unread messages | -0.01 | 0.84 | 0.81 | 239,800 | -100.00 | 0.00 | - |
03/11/68
|
0.81 | 0.82 unread messages | -0.01 | 0.85 | 0.81 | 470,100 | -100.00 | 0.00 | - |
31/10/68
|
0.87 | 0.83 unread messages | -0.01 | 0.87 | 0.82 | 1,551,100 | -100.00 | 0.00 | - |
30/10/68
|
0.82 | 0.84 unread messages | +0.02 | 0.86 | 0.81 | 2,015,600 | -100.00 | 0.00 | - |
29/10/68
|
0.83 | 0.82 unread messages | -0.01 | 0.83 | 0.80 | 393,600 | -100.00 | 0.00 | - |
28/10/68
|
0.84 | 0.83 unread messages | +0.01 | 0.87 | 0.82 | 1,465,500 | -100.00 | 0.00 | - |
27/10/68
|
0.83 | 0.82 unread messages | +0.02 | 0.84 | 0.78 | 1,113,600 | -100.00 | 0.00 | - |
24/10/68
|
0.84 | 0.80 unread messages | -0.02 | 0.86 | 0.80 | 1,678,000 | -100.00 | 0.00 | - |
22/10/68
|
0.76 | 0.82 unread messages | +0.06 | 0.83 | 0.76 | 1,786,500 | -100.00 | 0.00 | - |
21/10/68
|
0.77 | 0.76 unread messages | +0.01 | 0.78 | 0.75 | 736,300 | -100.00 | 0.00 | - |
20/10/68
|
0.76 | 0.75 unread messages | -0.01 | 0.78 | 0.75 | 629,100 | -100.00 | 0.00 | - |
17/10/68
|
0.82 | 0.76 unread messages | -0.05 | 0.82 | 0.75 | 3,176,800 | -100.00 | 0.00 | - |
16/10/68
|
0.89 | 0.81 unread messages | -0.08 | 0.91 | 0.81 | 7,301,300 | -100.00 | 0.00 | - |
15/10/68
|
0.92 | 0.89 unread messages | -0.03 | 0.93 | 0.88 | 6,568,300 | -100.00 | 0.00 | - |
14/10/68
|
0.97 | 0.92 unread messages | -0.05 | 0.97 | 0.90 | 6,778,000 | -100.00 | 0.00 | - |
10/10/68
|
0.98 | 0.97 unread messages | -0.01 | 1.00 | 0.95 | 6,224,200 | -100.00 | 0.00 | - |
09/10/68
|
1.00 | 0.98 unread messages | -0.02 | 1.02 | 0.98 | 2,931,600 | -100.00 | 0.00 | - |
08/10/68
|
1.00 | 1.00 unread messages | 0.00 | 1.05 | 0.98 | 7,220,100 | -100.00 | 0.00 | - |
07/10/68
|
1.00 | 1.00 unread messages | -0.01 | 1.02 | 0.96 | 8,473,500 | -100.00 | 0.00 | - |
06/10/68
|
0.95 | 1.01 unread messages | +0.09 | 1.10 | 0.93 | 44,582,900 | -100.00 | 0.00 | - |
03/10/68
|
1.00 | 0.92 unread messages | -0.07 | 1.01 | 0.89 | 8,152,200 | -100.00 | 0.00 | - |
02/10/68
|
0.92 | 0.99 unread messages | +0.05 | 1.03 | 0.91 | 14,196,700 | -100.00 | 0.00 | - |
01/10/68
|
0.99 | 0.94 unread messages | 0.00 | 0.99 | 0.93 | 7,161,800 | -100.00 | 0.00 | - |
30/09/68
|
0.96 | 0.94 unread messages | -0.05 | 1.01 | 0.93 | 7,490,700 | -100.00 | 0.00 | - |
29/09/68
|
1.03 | 0.99 unread messages | -0.06 | 1.06 | 0.99 | 5,519,900 | -100.00 | 0.00 | - |
26/09/68
|
1.03 | 1.05 unread messages | +0.03 | 1.06 | 0.96 | 8,264,700 | -100.00 | 0.00 | - |
25/09/68
|
1.04 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 3,780,300 | -100.00 | 0.00 | - |
24/09/68
|
1.06 | 1.03 unread messages | -0.03 | 1.06 | 0.98 | 6,171,200 | -100.00 | 0.00 | - |
23/09/68
|
1.04 | 1.06 unread messages | +0.02 | 1.06 | 1.03 | 6,273,100 | -100.00 | 0.00 | - |
22/09/68
|
1.13 | 1.04 unread messages | -0.07 | 1.13 | 1.03 | 7,705,100 | -100.00 | 0.00 | - |
19/09/68
|
1.12 | 1.11 unread messages | -0.02 | 1.18 | 1.11 | 5,077,500 | -100.00 | 0.00 | - |
18/09/68
|
1.10 | 1.13 unread messages | +0.06 | 1.22 | 1.07 | 20,722,600 | -100.00 | 0.00 | - |
17/09/68
|
1.11 | 1.07 unread messages | -0.03 | 1.11 | 1.07 | 1,963,100 | -100.00 | 0.00 | - |
16/09/68
|
1.12 | 1.10 unread messages | -0.03 | 1.12 | 1.06 | 3,111,300 | -100.00 | 0.00 | - |
15/09/68
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.11 | 746,300 | -100.00 | 0.00 | - |
12/09/68
|
1.13 | 1.12 unread messages | -0.01 | 1.15 | 1.12 | 1,002,400 | -100.00 | 0.00 | - |
11/09/68
|
1.08 | 1.13 unread messages | +0.04 | 1.17 | 1.08 | 2,303,100 | -100.00 | 0.00 | - |
10/09/68
|
1.15 | 1.09 unread messages | -0.06 | 1.15 | 1.08 | 3,576,800 | -100.00 | 0.00 | - |
09/09/68
|
1.14 | 1.15 unread messages | +0.01 | 1.16 | 1.14 | 1,462,300 | -100.00 | 0.00 | - |
08/09/68
|
1.16 | 1.14 unread messages | -0.02 | 1.16 | 1.14 | 1,532,500 | -100.00 | 0.00 | - |
05/09/68
|
1.19 | 1.16 unread messages | -0.02 | 1.21 | 1.16 | 2,586,500 | -100.00 | 0.00 | - |
04/09/68
|
1.19 | 1.18 unread messages | 0.00 | 1.21 | 1.16 | 3,892,000 | -100.00 | 0.00 | - |
03/09/68
|
1.16 | 1.18 unread messages | +0.02 | 1.21 | 1.15 | 4,086,400 | -100.00 | 0.00 | - |
02/09/68
|
1.19 | 1.16 unread messages | -0.02 | 1.21 | 1.11 | 3,540,400 | -100.00 | 0.00 | - |
01/09/68
|
1.18 | 1.18 unread messages | -0.01 | 1.24 | 1.15 | 2,339,200 | -100.00 | 0.00 | - |
29/08/68
|
1.20 | 1.19 unread messages | -0.03 | 1.31 | 1.15 | 8,724,200 | -100.00 | 0.00 | - |
28/08/68
|
1.27 | 1.22 unread messages | -0.04 | 1.28 | 1.18 | 6,920,600 | -100.00 | 0.00 | - |
27/08/68
|
1.33 | 1.26 unread messages | -0.01 | 1.43 | 1.26 | 22,060,700 | -100.00 | 0.00 | - |
26/08/68
|
1.15 | 1.27 unread messages | +0.14 | 1.41 | 1.12 | 38,801,900 | -100.00 | 0.00 | - |
22/08/68
|
1.16 | 1.17 unread messages | +0.03 | 1.20 | 1.14 | 1,852,100 | -100.00 | 0.00 | - |
21/08/68
|
1.14 | 1.14 unread messages | 0.00 | 1.21 | 1.13 | 2,945,700 | -100.00 | 0.00 | - |
20/08/68
|
1.08 | 1.14 unread messages | +0.03 | 1.24 | 1.06 | 9,426,900 | -100.00 | 0.00 | - |
19/08/68
|
1.09 | 1.11 unread messages | +0.02 | 1.16 | 1.06 | 1,975,900 | -100.00 | 0.00 | - |
18/08/68
|
1.05 | 1.09 unread messages | +0.07 | 1.18 | 0.98 | 6,642,200 | -100.00 | 0.00 | - |
15/08/68
|
1.05 | 1.02 unread messages | -0.07 | 1.13 | 0.99 | 6,279,200 | -100.00 | 0.00 | - |
14/08/68
|
1.32 | 1.09 unread messages | -0.17 | 1.32 | 1.02 | 6,524,400 | -100.00 | 0.00 | - |
13/08/68
|
1.31 | 1.26 unread messages | 0.00 | 1.43 | 1.23 | 13,428,000 | -100.00 | 0.00 | - |
08/08/68
|
1.25 | 1.26 unread messages | -0.04 | 1.42 | 1.23 | 11,220,300 | -100.00 | 0.00 | - |
07/08/68
|
1.15 | 1.30 unread messages | +0.09 | 1.45 | 1.09 | 35,023,000 | -100.00 | 0.00 | - |
06/08/68
|
1.01 | 1.21 unread messages | +0.28 | 1.21 | 0.99 | 37,205,700 | -100.00 | 0.00 | - |
05/08/68
|
0.70 | 0.93 unread messages | +0.22 | 0.93 | 0.69 | 24,559,900 | -100.00 | 0.00 | - |
04/08/68
|
0.73 | 0.71 unread messages | -0.04 | 0.75 | 0.67 | 8,118,400 | -100.00 | 0.00 | - |
01/08/68
|
0.81 | 0.75 unread messages | -0.06 | 0.82 | 0.75 | 5,959,500 | -100.00 | 0.00 | - |
31/07/68
|
0.81 | 0.81 unread messages | 0.00 | 0.87 | 0.81 | 20,175,600 | -100.00 | 0.00 | - |
30/07/68
|
0.70 | 0.81 unread messages | +0.15 | 0.83 | 0.68 | 26,120,900 | -100.00 | 0.00 | - |
29/07/68
|
0.62 | 0.66 unread messages | +0.03 | 0.67 | 0.60 | 6,005,000 | -100.00 | 0.00 | - |
25/07/68
|
0.53 | 0.63 unread messages | +0.09 | 0.70 | 0.53 | 23,365,400 | -100.00 | 0.00 | - |
24/07/68
|
0.50 | 0.54 unread messages | +0.04 | 0.55 | 0.49 | 2,997,300 | -100.00 | 0.00 | - |
23/07/68
|
0.47 | 0.50 unread messages | +0.03 | 0.50 | 0.47 | 1,705,800 | -100.00 | 0.00 | - |
22/07/68
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.46 | 1,624,500 | -100.00 | 0.00 | - |
21/07/68
|
0.42 | 0.47 unread messages | +0.04 | 0.48 | 0.42 | 3,950,100 | -100.00 | 0.00 | - |
18/07/68
|
0.41 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 1,113,900 | -100.00 | 0.00 | - |
17/07/68
|
0.40 | 0.42 unread messages | +0.02 | 0.42 | 0.39 | 2,112,500 | -100.00 | 0.00 | - |
16/07/68
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 1,774,100 | -100.00 | 0.00 | - |
15/07/68
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 2,499,300 | -100.00 | 0.00 | - |
14/07/68
|
0.37 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 1,176,400 | -100.00 | 0.00 | - |
11/07/68
|
0.38 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 871,100 | -100.00 | 0.00 | - |
09/07/68
|
0.37 | 0.37 unread messages | 0.00 | 0.39 | 0.37 | 1,167,100 | -100.00 | 0.00 | - |
08/07/68
|
0.36 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 528,100 | -100.00 | 0.00 | - |
07/07/68
|
0.38 | 0.37 unread messages | -0.01 | 0.39 | 0.36 | 1,350,700 | -100.00 | 0.00 | - |
04/07/68
|
0.36 | 0.38 unread messages | +0.02 | 0.41 | 0.35 | 6,514,500 | -100.00 | 0.00 | - |
03/07/68
|
0.37 | 0.36 unread messages | +0.01 | 0.37 | 0.34 | 2,252,300 | -100.00 | 0.00 | - |
02/07/68
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.34 | 2,172,000 | -100.00 | 0.00 | - |
01/07/68
|
0.34 | 0.36 unread messages | +0.01 | 0.36 | 0.34 | 2,710,400 | -100.00 | 0.00 | - |
30/06/68
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 541,100 | -100.00 | 0.00 | - |
27/06/68
|
0.36 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 719,100 | -100.00 | 0.00 | - |
26/06/68
|
0.34 | 0.35 unread messages | 0.00 | 0.37 | 0.34 | 3,075,600 | -100.00 | 0.00 | - |
25/06/68
|
0.33 | 0.35 unread messages | +0.01 | 0.35 | 0.32 | 549,900 | -100.00 | 0.00 | - |
24/06/68
|
0.31 | 0.34 unread messages | +0.02 | 0.35 | 0.31 | 1,799,700 | -100.00 | 0.00 | - |
23/06/68
|
0.31 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 965,300 | -100.00 | 0.00 | - |
20/06/68
|
0.31 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 1,669,100 | -100.00 | 0.00 | - |
19/06/68
|
0.31 | 0.32 unread messages | -0.01 | 0.32 | 0.31 | 332,000 | -100.00 | 0.00 | - |
18/06/68
|
0.32 | 0.33 unread messages | 0.00 | 0.34 | 0.32 | 294,300 | -100.00 | 0.00 | - |
17/06/68
|
0.32 | 0.33 unread messages | 0.00 | 0.33 | 0.32 | 187,600 | -100.00 | 0.00 | - |
16/06/68
|
0.34 | 0.33 unread messages | 0.00 | 0.34 | 0.31 | 754,700 | -100.00 | 0.00 | - |
13/06/68
|
0.33 | 0.33 unread messages | -0.01 | 0.34 | 0.33 | 509,100 | -100.00 | 0.00 | - |
12/06/68
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.32 | 1,152,000 | -100.00 | 0.00 | - |
11/06/68
|
0.37 | 0.35 unread messages | -0.01 | 0.37 | 0.34 | 681,200 | -100.00 | 0.00 | - |
10/06/68
|
0.36 | 0.36 unread messages | 0.00 | 0.40 | 0.35 | 2,212,300 | -100.00 | 0.00 | - |
09/06/68
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.35 | 24,300 | -100.00 | 0.00 | - |
06/06/68
|
0.36 | 0.36 unread messages | +0.01 | 0.36 | 0.33 | 1,144,900 | -100.00 | 0.00 | - |
05/06/68
|
0.35 | 0.35 unread messages | 0.00 | 0.37 | 0.35 | 144,400 | -100.00 | 0.00 | - |
04/06/68
|
0.36 | 0.35 unread messages | -0.01 | 0.37 | 0.34 | 237,800 | -100.00 | 0.00 | - |
30/05/68
|
0.37 | 0.36 unread messages | -0.01 | 0.37 | 0.36 | 52,900 | -100.00 | 0.00 | - |
29/05/68
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 212,800 | -100.00 | 0.00 | - |
28/05/68
|
0.36 | 0.37 unread messages | +0.02 | 0.39 | 0.35 | 2,228,400 | -100.00 | 0.00 | - |
27/05/68
|
0.38 | 0.35 unread messages | -0.02 | 0.38 | 0.35 | 336,000 | -100.00 | 0.00 | - |
26/05/68
|
0.36 | 0.37 unread messages | +0.01 | 0.40 | 0.36 | 1,190,100 | -100.00 | 0.00 | - |
23/05/68
|
0.38 | 0.36 unread messages | -0.02 | 0.39 | 0.36 | 353,700 | -100.00 | 0.00 | - |
22/05/68
|
0.37 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 225,300 | -100.00 | 0.00 | - |
21/05/68
|
0.40 | 0.38 unread messages | -0.01 | 0.40 | 0.37 | 787,600 | -100.00 | 0.00 | - |
20/05/68
|
0.35 | 0.39 unread messages | +0.03 | 0.43 | 0.35 | 3,589,700 | -100.00 | 0.00 | - |
19/05/68
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.35 | 1,149,500 | -100.00 | 0.00 | - |
16/05/68
|
0.43 | 0.38 unread messages | -0.05 | 0.43 | 0.38 | 2,816,700 | -100.00 | 0.00 | - |
14/05/68
|
0.45 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 407,900 | 25.05 | 0.00 | - |
13/05/68
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 298,900 | 24.50 | 0.00 | - |