ราคาหุ้นย้อนหลัง XYZ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/05/69
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.32 | 717,100 | -100.00 | 0.00 | - |
20/05/69
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 0 | -100.00 | 0.00 | - |
19/05/69
|
0.37 | 0.36 unread messages | -0.01 | 0.37 | 0.36 | 1 | -100.00 | 0.00 | - |
18/05/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 0 | -100.00 | 0.00 | - |
15/05/69
|
0.36 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 0 | -100.00 | 0.00 | - |
14/05/69
|
0.37 | 0.37 unread messages | 0.00 | 0.39 | 0.36 | 28,800 | -100.00 | 0.00 | - |
13/05/69
|
0.37 | 0.37 unread messages | -0.01 | 0.41 | 0.36 | 635,300 | -100.00 | 0.00 | - |
12/05/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 115,100 | -100.00 | 0.00 | - |
11/05/69
|
0.38 | 0.39 unread messages | +0.01 | 0.40 | 0.37 | 116,400 | -100.00 | 0.00 | - |
08/05/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 46,700 | -100.00 | 0.00 | - |
07/05/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 147,400 | -100.00 | 0.00 | - |
06/05/69
|
0.38 | 0.39 unread messages | +0.01 | 0.40 | 0.38 | 14,700 | -100.00 | 0.00 | - |
05/05/69
|
0.37 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 246,500 | -100.00 | 0.00 | - |
30/04/69
|
0.37 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 91,500 | -100.00 | 0.00 | - |
29/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 59,400 | -100.00 | 0.00 | - |
28/04/69
|
0.37 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 6,400 | -100.00 | 0.00 | - |
27/04/69
|
0.37 | 0.38 unread messages | -0.01 | 0.40 | 0.36 | 61,300 | -100.00 | 0.00 | - |
24/04/69
|
0.39 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 152,900 | -100.00 | 0.00 | - |
23/04/69
|
0.38 | 0.38 unread messages | -0.02 | 0.39 | 0.37 | 140,800 | -100.00 | 0.00 | - |
22/04/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 82,200 | -100.00 | 0.00 | - |
21/04/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 75,400 | -100.00 | 0.00 | - |
20/04/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.39 | 97,400 | -100.00 | 0.00 | - |
17/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.41 | 0.37 | 196,000 | -100.00 | 0.00 | - |
10/04/69
|
0.38 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 130,300 | -100.00 | 0.00 | - |
09/04/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 115,100 | -100.00 | 0.00 | - |
08/04/69
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 51,700 | -100.00 | 0.00 | - |
07/04/69
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 11,500 | -100.00 | 0.00 | - |
03/04/69
|
0.43 | 0.41 unread messages | -0.02 | 0.43 | 0.40 | 174,600 | -100.00 | 0.00 | - |
02/04/69
|
0.43 | 0.43 unread messages | 0.00 | 0.45 | 0.41 | 1,732,400 | -100.00 | 0.00 | - |
01/04/69
|
0.38 | 0.43 unread messages | +0.04 | 0.46 | 0.38 | 3,725,300 | -100.00 | 0.00 | - |
31/03/69
|
0.41 | 0.39 unread messages | -0.03 | 0.41 | 0.34 | 559,200 | -100.00 | 0.00 | - |
30/03/69
|
0.40 | 0.42 unread messages | +0.01 | 0.42 | 0.40 | 163,700 | -100.00 | 0.00 | - |
27/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 313,600 | -100.00 | 0.00 | - |
26/03/69
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 31,100 | -100.00 | 0.00 | - |
25/03/69
|
0.39 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 44,200 | -100.00 | 0.00 | - |
24/03/69
|
0.39 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 131,900 | -100.00 | 0.00 | - |
23/03/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 136,600 | -100.00 | 0.00 | - |
20/03/69
|
0.39 | 0.41 unread messages | +0.02 | 0.41 | 0.39 | 103,000 | -100.00 | 0.00 | - |
19/03/69
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 54,000 | -100.00 | 0.00 | - |
18/03/69
|
0.39 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 134,600 | -100.00 | 0.00 | - |
17/03/69
|
0.40 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 102,200 | -100.00 | 0.00 | - |
16/03/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 106,900 | -100.00 | 0.00 | - |
13/03/69
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 276,800 | -100.00 | 0.00 | - |
12/03/69
|
0.40 | 0.41 unread messages | 0.00 | 0.47 | 0.40 | 1,647,900 | -100.00 | 0.00 | - |
11/03/69
|
0.41 | 0.41 unread messages | -0.03 | 0.43 | 0.40 | 489,400 | -100.00 | 0.00 | - |
10/03/69
|
0.42 | 0.44 unread messages | +0.02 | 0.44 | 0.40 | 261,000 | -100.00 | 0.00 | - |
09/03/69
|
0.40 | 0.42 unread messages | +0.01 | 0.42 | 0.40 | 219,800 | -100.00 | 0.00 | - |
06/03/69
|
0.40 | 0.41 unread messages | -0.02 | 0.43 | 0.40 | 223,500 | -100.00 | 0.00 | - |
05/03/69
|
0.39 | 0.43 unread messages | +0.04 | 0.49 | 0.38 | 237,000 | -100.00 | 0.00 | - |
04/03/69
|
0.34 | 0.39 unread messages | +0.02 | 0.39 | 0.33 | 566,600 | -100.00 | 0.00 | - |
02/03/69
|
0.38 | 0.37 unread messages | -0.02 | 0.38 | 0.36 | 473,700 | -100.00 | 0.00 | - |
27/02/69
|
0.41 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 704,800 | -100.00 | 0.00 | - |
26/02/69
|
0.41 | 0.40 unread messages | -0.02 | 0.43 | 0.40 | 472,000 | -100.00 | 0.00 | - |
25/02/69
|
0.43 | 0.42 unread messages | -0.03 | 0.45 | 0.41 | 316,800 | -100.00 | 0.00 | - |
24/02/69
|
0.48 | 0.45 unread messages | -0.02 | 0.48 | 0.43 | 317,000 | -100.00 | 0.00 | - |
23/02/69
|
0.44 | 0.47 unread messages | 0.00 | 0.49 | 0.44 | 251,500 | -100.00 | 0.00 | - |
20/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 108,400 | -100.00 | 0.00 | - |
19/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 853,500 | -100.00 | 0.00 | - |
18/02/69
|
0.43 | 0.48 unread messages | +0.06 | 0.50 | 0.41 | 918,800 | -100.00 | 0.00 | - |
17/02/69
|
0.42 | 0.42 unread messages | 0.00 | 0.45 | 0.41 | 204,800 | -100.00 | 0.00 | - |
16/02/69
|
0.41 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 52,100 | -100.00 | 0.00 | - |
13/02/69
|
0.41 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 14,000 | -100.00 | 0.00 | - |
12/02/69
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 9,200 | -100.00 | 0.00 | - |
11/02/69
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.40 | 59,900 | -100.00 | 0.00 | - |
10/02/69
|
0.40 | 0.42 unread messages | 0.00 | 0.42 | 0.40 | 46,900 | -100.00 | 0.00 | - |
09/02/69
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 10,200 | -100.00 | 0.00 | - |
06/02/69
|
0.41 | 0.42 unread messages | -0.01 | 0.43 | 0.40 | 42,400 | -100.00 | 0.00 | - |
05/02/69
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 14,300 | -100.00 | 0.00 | - |
04/02/69
|
0.41 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 74,300 | -100.00 | 0.00 | - |
03/02/69
|
0.40 | 0.43 unread messages | 0.00 | 0.43 | 0.40 | 34,300 | -100.00 | 0.00 | - |
02/02/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.40 | 103,900 | -100.00 | 0.00 | - |
30/01/69
|
0.41 | 0.43 unread messages | -0.01 | 0.44 | 0.41 | 46,500 | -100.00 | 0.00 | - |
29/01/69
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.43 | 43,900 | -100.00 | 0.00 | - |
28/01/69
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 32,600 | -100.00 | 0.00 | - |
27/01/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.42 | 139,300 | -100.00 | 0.00 | - |
26/01/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.44 | 237,500 | -100.00 | 0.00 | - |
23/01/69
|
0.48 | 0.46 unread messages | 0.00 | 0.48 | 0.45 | 213,500 | -100.00 | 0.00 | - |
22/01/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 126,600 | -100.00 | 0.00 | - |
21/01/69
|
0.47 | 0.47 unread messages | -0.02 | 0.48 | 0.46 | 196,000 | -100.00 | 0.00 | - |
20/01/69
|
0.47 | 0.49 unread messages | +0.01 | 0.51 | 0.46 | 454,400 | -100.00 | 0.00 | - |
19/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 107,900 | -100.00 | 0.00 | - |
16/01/69
|
0.49 | 0.48 unread messages | -0.03 | 0.49 | 0.47 | 73,900 | -100.00 | 0.00 | - |
15/01/69
|
0.48 | 0.51 unread messages | +0.03 | 0.51 | 0.47 | 216,900 | -100.00 | 0.00 | - |
14/01/69
|
0.46 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 37,900 | -100.00 | 0.00 | - |
13/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 63,600 | -100.00 | 0.00 | - |
12/01/69
|
0.47 | 0.48 unread messages | -0.01 | 0.49 | 0.46 | 160,000 | -100.00 | 0.00 | - |
09/01/69
|
0.47 | 0.49 unread messages | +0.03 | 0.49 | 0.44 | 168,200 | -100.00 | 0.00 | - |
08/01/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 233,600 | -100.00 | 0.00 | - |
07/01/69
|
0.49 | 0.48 unread messages | -0.03 | 0.50 | 0.47 | 171,300 | -100.00 | 0.00 | - |
06/01/69
|
0.50 | 0.51 unread messages | -0.01 | 0.52 | 0.48 | 338,700 | -100.00 | 0.00 | - |
05/01/69
|
0.49 | 0.52 unread messages | +0.02 | 0.52 | 0.48 | 136,200 | -100.00 | 0.00 | - |