ราคาหุ้นย้อนหลัง YONG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
0.71 | 0.71 unread messages | -0.01 | 0.73 | 0.70 | 0 | 30.29 | 4.23 | - |
28/05/69
|
0.72 | 0.72 unread messages | -0.01 | 0.73 | 0.71 | 0 | 30.71 | 4.17 | - |
27/05/69
|
0.71 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 0 | 31.14 | 4.11 | - |
26/05/69
|
0.73 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 0 | 31.14 | 4.11 | - |
25/05/69
|
0.72 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 0 | 31.14 | 4.11 | - |
22/05/69
|
0.73 | 0.73 unread messages | 0.00 | 0.73 | 0.72 | 0 | 31.14 | 4.11 | - |
21/05/69
|
0.72 | 0.73 unread messages | +0.02 | 0.73 | 0.71 | 0 | 31.14 | 4.11 | - |
20/05/69
|
0.71 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 0 | 30.29 | 4.23 | - |
19/05/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 0 | 30.71 | 4.17 | - |
18/05/69
|
0.71 | 0.71 unread messages | 0.00 | 0.73 | 0.70 | 0 | 30.29 | 4.23 | - |
15/05/69
|
0.73 | 0.71 unread messages | -0.03 | 0.73 | 0.71 | 0 | 30.29 | 4.23 | - |
14/05/69
|
0.72 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 25,000 | 31.56 | 4.05 | - |
13/05/69
|
0.71 | 0.74 unread messages | +0.02 | 0.74 | 0.71 | 93,000 | 31.56 | 4.05 | - |
12/05/69
|
0.71 | 0.72 unread messages | 0.00 | 0.74 | 0.71 | 24,200 | 30.71 | 4.17 | - |
11/05/69
|
0.73 | 0.72 unread messages | -0.02 | 0.74 | 0.72 | 80,300 | 24.06 | 4.17 | - |
08/05/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 21,300 | 24.73 | 4.05 | - |
07/05/69
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 125,500 | 24.73 | 4.05 | - |
06/05/69
|
0.72 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 76,200 | 24.39 | 4.11 | - |
05/05/69
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 111,400 | 24.39 | 4.11 | - |
30/04/69
|
0.72 | 0.73 unread messages | +0.02 | 0.75 | 0.72 | 505,100 | 24.39 | 4.11 | - |
29/04/69
|
0.70 | 0.71 unread messages | 0.00 | 0.73 | 0.70 | 105,000 | 23.72 | 4.23 | - |
28/04/69
|
0.70 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 219,000 | 23.72 | 4.23 | - |
27/04/69
|
0.75 | 0.71 unread messages | -0.04 | 0.76 | 0.53 | 805,900 | 23.72 | 4.23 | - |
24/04/69
|
0.73 | 0.75 unread messages | 0.00 | 0.75 | 0.73 | 28,600 | 25.06 | 4.00 | - |
23/04/69
|
0.74 | 0.75 unread messages | 0.00 | 0.75 | 0.73 | 170,900 | 25.06 | 4.00 | - |
22/04/69
|
0.75 | 0.75 unread messages | 0.00 | 0.77 | 0.74 | 240,400 | 25.06 | 4.00 | - |
21/04/69
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 129,600 | 25.06 | 4.00 | - |
20/04/69
|
0.75 | 0.74 unread messages | 0.00 | 0.78 | 0.73 | 433,800 | 24.73 | 4.05 | - |
17/04/69
|
0.76 | 0.74 unread messages | -0.01 | 0.76 | 0.73 | 147,500 | 24.73 | 4.05 | - |
10/04/69
|
0.73 | 0.73 unread messages | +0.01 | 0.73 | 0.72 | 47,700 | 24.39 | 4.11 | - |
09/04/69
|
0.73 | 0.72 unread messages | -0.01 | 0.75 | 0.72 | 131,700 | 24.06 | 4.17 | - |
08/04/69
|
0.74 | 0.73 unread messages | +0.01 | 0.74 | 0.72 | 64,300 | 24.39 | 4.11 | - |
07/04/69
|
0.71 | 0.72 unread messages | -0.01 | 0.74 | 0.71 | 286,500 | 24.06 | 4.17 | - |
03/04/69
|
0.74 | 0.73 unread messages | 0.00 | 0.74 | 0.73 | 93,800 | 24.39 | 4.11 | - |
02/04/69
|
0.72 | 0.73 unread messages | 0.00 | 0.76 | 0.72 | 1,385,900 | 24.39 | 4.11 | - |
01/04/69
|
0.73 | 0.73 unread messages | -0.01 | 0.73 | 0.72 | 167,100 | 24.39 | 4.11 | - |
31/03/69
|
0.74 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 66,100 | 24.73 | 4.05 | - |
30/03/69
|
0.71 | 0.73 unread messages | +0.01 | 0.74 | 0.71 | 134,400 | 24.39 | 4.11 | - |
27/03/69
|
0.69 | 0.72 unread messages | +0.02 | 0.73 | 0.69 | 283,800 | 24.06 | 4.17 | - |
26/03/69
|
0.68 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 99,300 | 23.39 | 4.29 | - |
25/03/69
|
0.69 | 0.68 unread messages | 0.00 | 0.70 | 0.68 | 42,800 | 22.72 | 4.41 | - |
24/03/69
|
0.69 | 0.68 unread messages | 0.00 | 0.70 | 0.68 | 22,900 | 22.72 | 4.41 | - |
23/03/69
|
0.69 | 0.68 unread messages | 0.00 | 0.70 | 0.68 | 27,400 | 22.72 | 4.41 | - |
20/03/69
|
0.70 | 0.68 unread messages | -0.03 | 0.70 | 0.65 | 850,900 | 22.72 | 4.41 | - |
19/03/69
|
0.70 | 0.71 unread messages | +0.02 | 0.71 | 0.69 | 65,100 | 23.72 | 4.23 | - |
18/03/69
|
0.71 | 0.69 unread messages | -0.02 | 0.72 | 0.69 | 137,100 | 23.06 | 4.35 | - |
17/03/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.69 | 169,900 | 23.72 | 4.23 | - |
16/03/69
|
0.74 | 0.71 unread messages | -0.01 | 0.74 | 0.70 | 125,300 | 24.06 | 4.17 | - |
13/03/69
|
0.73 | 0.72 unread messages | +0.01 | 0.73 | 0.71 | 28,900 | 24.06 | 4.17 | - |
12/03/69
|
0.70 | 0.71 unread messages | +0.01 | 0.73 | 0.70 | 49,200 | 23.72 | 4.23 | - |
11/03/69
|
0.69 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 63,000 | 23.39 | 4.29 | - |
10/03/69
|
0.69 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 68,900 | 23.72 | 4.23 | - |
09/03/69
|
0.69 | 0.71 unread messages | -0.01 | 0.71 | 0.69 | 50,000 | 23.72 | 4.23 | - |
06/03/69
|
0.71 | 0.72 unread messages | +0.02 | 0.73 | 0.69 | 83,800 | 24.06 | 4.17 | - |
05/03/69
|
0.68 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 103,000 | 23.39 | 4.29 | - |
04/03/69
|
0.69 | 0.69 unread messages | -0.04 | 0.71 | 0.66 | 760,100 | 23.06 | 4.35 | - |
02/03/69
|
0.75 | 0.73 unread messages | -0.05 | 0.76 | 0.73 | 930,700 | 24.39 | 4.11 | - |
27/02/69
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.77 | 202,400 | 26.06 | 3.85 | - |
26/02/69
|
0.75 | 0.78 unread messages | +0.03 | 0.79 | 0.75 | 907,000 | 26.06 | 3.85 | - |
25/02/69
|
0.77 | 0.75 unread messages | -0.01 | 0.78 | 0.75 | 917,100 | 25.06 | 4.00 | - |
24/02/69
|
0.76 | 0.76 unread messages | +0.01 | 0.77 | 0.74 | 436,000 | 25.39 | 3.95 | - |
23/02/69
|
0.78 | 0.75 unread messages | -0.03 | 0.80 | 0.74 | 524,900 | 25.06 | 4.00 | - |
20/02/69
|
0.80 | 0.78 unread messages | -0.01 | 0.80 | 0.76 | 1,272,500 | 26.06 | 3.85 | - |
19/02/69
|
0.78 | 0.79 unread messages | +0.01 | 0.82 | 0.77 | 2,450,800 | 26.40 | 3.80 | - |
18/02/69
|
0.75 | 0.78 unread messages | +0.03 | 0.80 | 0.75 | 2,204,200 | 24.17 | 7.69 | - |
17/02/69
|
0.73 | 0.75 unread messages | +0.02 | 0.76 | 0.73 | 443,000 | 23.24 | 8.00 | - |
16/02/69
|
0.73 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 230,000 | 22.62 | 8.22 | - |
13/02/69
|
0.76 | 0.74 unread messages | -0.01 | 0.76 | 0.73 | 549,600 | 22.93 | 8.11 | - |
12/02/69
|
0.72 | 0.75 unread messages | +0.03 | 0.75 | 0.71 | 1,835,500 | 23.24 | 8.00 | - |
11/02/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 195,400 | 22.31 | 8.33 | - |
10/02/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 588,500 | 22.00 | 8.45 | - |
09/02/69
|
0.70 | 0.71 unread messages | +0.02 | 0.72 | 0.69 | 544,200 | 22.00 | 8.45 | - |
06/02/69
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.69 | 677,300 | 21.38 | 8.70 | - |
05/02/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 197,200 | 22.00 | 8.45 | - |
04/02/69
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 302,600 | 21.69 | 8.57 | - |
03/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 731,800 | 22.00 | 8.45 | - |
02/02/69
|
0.72 | 0.72 unread messages | +0.01 | 0.74 | 0.72 | 1,480,600 | 22.31 | 8.33 | - |
30/01/69
|
0.72 | 0.71 unread messages | -0.01 | 0.77 | 0.71 | 8,821,700 | 22.00 | 8.45 | - |
29/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.73 | 0.70 | 1,842,700 | 22.31 | 8.33 | - |
28/01/69
|
0.69 | 0.71 unread messages | +0.02 | 0.73 | 0.69 | 3,435,500 | 22.00 | 8.45 | - |
27/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 298,400 | 21.38 | 8.70 | - |
26/01/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 56,700 | 21.38 | 8.70 | - |
23/01/69
|
0.69 | 0.69 unread messages | +0.01 | 0.70 | 0.68 | 828,400 | 21.38 | 8.70 | - |
22/01/69
|
0.69 | 0.68 unread messages | -0.02 | 0.72 | 0.68 | 950,300 | 21.07 | 8.82 | - |
21/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 339,300 | 21.69 | 8.57 | - |
20/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.72 | 0.69 | 1,226,800 | 21.38 | 8.70 | - |
19/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.71 | 0.69 | 512,900 | 21.38 | 8.70 | - |
16/01/69
|
0.68 | 0.69 unread messages | +0.01 | 0.70 | 0.67 | 293,600 | 21.38 | 8.70 | - |
15/01/69
|
0.67 | 0.68 unread messages | +0.02 | 0.68 | 0.66 | 86,500 | 21.07 | 8.82 | - |
14/01/69
|
0.67 | 0.66 unread messages | -0.01 | 0.68 | 0.66 | 142,900 | 20.45 | 9.09 | - |
13/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.69 | 0.66 | 432,200 | 20.76 | 8.96 | - |
12/01/69
|
0.68 | 0.67 unread messages | -0.02 | 0.70 | 0.67 | 662,200 | 20.76 | 8.96 | - |
09/01/69
|
0.68 | 0.69 unread messages | -0.01 | 0.70 | 0.68 | 78,500 | 21.38 | 8.70 | - |
08/01/69
|
0.69 | 0.70 unread messages | +0.02 | 0.71 | 0.69 | 328,100 | 21.69 | 8.57 | - |
07/01/69
|
0.70 | 0.68 unread messages | -0.02 | 0.72 | 0.68 | 1,545,300 | 21.07 | 8.82 | - |
06/01/69
|
0.71 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 228,500 | 21.69 | 8.57 | - |
05/01/69
|
0.69 | 0.69 unread messages | -0.01 | 0.72 | 0.69 | 799,800 | 21.38 | 8.70 | - |