ราคาหุ้นย้อนหลัง YUASA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
10.60 | 10.60 unread messages | +0.10 | 10.70 | 10.50 | 12,800 | 6.62 | 5.74 | - |
10/04/68
|
10.90 | 10.50 unread messages | +0.30 | 10.90 | 10.50 | 34,600 | 6.55 | 5.80 | - |
09/04/68
|
10.10 | 10.20 unread messages | +0.20 | 10.20 | 10.10 | 1,700 | 6.37 | 5.97 | - |
08/04/68
|
10.10 | 10.00 unread messages | -0.10 | 10.20 | 9.90 | 8,500 | 6.24 | 6.09 | - |
04/04/68
|
10.30 | 10.10 unread messages | -0.10 | 10.30 | 10.10 | 5,100 | 6.30 | 6.03 | - |
03/04/68
|
10.30 | 10.20 unread messages | -0.20 | 10.30 | 10.20 | 1,400 | 6.37 | 5.97 | - |
02/04/68
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 1,500 | 6.49 | 5.85 | - |
01/04/68
|
10.40 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 2,800 | 6.43 | 5.91 | - |
31/03/68
|
10.10 | 10.30 unread messages | -0.10 | 10.30 | 10.10 | 6,100 | 6.43 | 5.91 | - |
28/03/68
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 10.40 | 1,400 | 6.49 | 5.85 | - |
27/03/68
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 11,300 | 6.49 | 5.85 | - |
26/03/68
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 5,100 | 6.43 | 5.91 | - |
25/03/68
|
10.50 | 10.30 unread messages | -0.10 | 10.50 | 10.30 | 1,100 | 6.43 | 5.91 | - |
24/03/68
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 10.40 | 1,300 | 6.49 | 5.85 | - |
21/03/68
|
10.30 | 10.40 unread messages | -0.10 | 10.40 | 10.30 | 2,700 | 6.49 | 5.85 | - |
20/03/68
|
10.50 | 10.50 unread messages | +0.10 | 10.50 | 10.50 | 300 | 6.55 | 5.80 | - |
19/03/68
|
10.50 | 10.40 unread messages | +0.10 | 10.50 | 10.40 | 1,600 | 6.49 | 5.85 | - |
18/03/68
|
10.40 | 10.30 unread messages | -0.10 | 10.50 | 10.30 | 4,700 | 6.43 | 5.91 | - |
17/03/68
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.20 | 74,700 | 6.49 | 5.85 | - |
14/03/68
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 14,200 | 6.43 | 5.91 | - |
13/03/68
|
10.40 | 10.30 unread messages | -0.10 | 10.40 | 10.10 | 52,200 | 6.43 | 5.91 | - |
12/03/68
|
10.40 | 10.40 unread messages | -0.10 | 10.40 | 10.40 | 1,600 | 6.49 | 5.85 | - |
11/03/68
|
10.00 | 10.50 unread messages | +0.50 | 10.50 | 10.00 | 11,900 | 6.55 | 5.80 | - |
10/03/68
|
10.50 | 10.00 unread messages | -0.60 | 10.70 | 10.00 | 51,100 | 6.24 | 6.09 | - |
07/03/68
|
10.50 | 10.60 unread messages | 0.00 | 10.70 | 10.50 | 3,600 | 6.62 | 5.74 | - |
06/03/68
|
10.60 | 10.60 unread messages | +0.20 | 10.60 | 10.50 | 3,100 | 6.62 | 5.74 | - |
05/03/68
|
10.50 | 10.40 unread messages | -0.10 | 10.50 | 10.40 | 10,400 | 6.49 | 5.85 | - |
04/03/68
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 9,800 | 6.55 | 5.80 | - |
03/03/68
|
10.60 | 10.50 unread messages | -0.20 | 10.70 | 10.50 | 4,000 | 6.55 | 5.80 | - |
28/02/68
|
10.70 | 10.70 unread messages | -0.10 | 10.70 | 10.50 | 2,000 | 6.68 | 5.69 | - |
27/02/68
|
10.90 | 10.80 unread messages | -0.10 | 10.90 | 10.60 | 16,900 | 6.74 | 5.64 | - |
26/02/68
|
10.80 | 10.90 unread messages | +0.20 | 10.90 | 10.80 | 17,000 | 6.80 | 5.59 | - |
25/02/68
|
10.60 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 13,000 | 6.68 | 5.69 | - |
24/02/68
|
10.90 | 10.70 unread messages | -0.10 | 10.90 | 10.50 | 11,100 | 6.68 | 5.69 | - |
21/02/68
|
10.90 | 10.80 unread messages | -0.10 | 10.90 | 10.70 | 12,400 | 6.74 | 5.64 | - |
20/02/68
|
10.80 | 10.90 unread messages | +0.10 | 10.90 | 10.80 | 16,200 | 6.80 | 5.59 | - |
19/02/68
|
10.80 | 10.80 unread messages | 0.00 | 10.90 | 10.70 | 14,600 | 6.74 | 5.64 | - |
18/02/68
|
10.70 | 10.80 unread messages | +0.20 | 10.80 | 10.70 | 12,500 | 6.74 | 5.64 | - |
17/02/68
|
10.50 | 10.60 unread messages | +0.20 | 10.90 | 10.50 | 59,200 | 6.62 | 5.74 | - |
14/02/68
|
10.00 | 10.40 unread messages | +0.75 | 10.90 | 10.00 | 157,600 | 6.49 | 5.85 | - |
13/02/68
|
9.65 | 9.65 unread messages | +0.05 | 9.65 | 9.65 | 200 | 6.39 | 4.27 | - |
11/02/68
|
9.65 | 9.60 unread messages | 0.00 | 9.65 | 9.60 | 6,000 | 6.36 | 4.29 | - |
10/02/68
|
9.40 | 9.60 unread messages | +0.10 | 9.60 | 9.40 | 2,300 | 6.36 | 4.29 | - |
07/02/68
|
9.60 | 9.50 unread messages | +0.20 | 9.60 | 9.30 | 7,700 | 6.30 | 4.34 | - |
06/02/68
|
9.60 | 9.30 unread messages | -0.25 | 9.70 | 9.30 | 8,000 | 6.16 | 4.43 | - |
05/02/68
|
9.65 | 9.55 unread messages | -0.15 | 9.70 | 9.55 | 8,600 | 6.33 | 4.31 | - |
04/02/68
|
9.65 | 9.70 unread messages | 0.00 | 9.70 | 9.65 | 1,700 | 6.43 | 4.25 | - |
03/02/68
|
9.70 | 9.70 unread messages | -0.05 | 9.70 | 9.65 | 15,700 | 6.43 | 4.25 | - |
31/01/68
|
9.75 | 9.75 unread messages | 0.00 | 9.75 | 9.75 | 2,200 | 6.46 | 4.23 | - |
30/01/68
|
9.80 | 9.75 unread messages | +0.05 | 9.80 | 9.75 | 1,300 | 6.46 | 4.23 | - |
29/01/68
|
9.80 | 9.70 unread messages | -0.10 | 9.80 | 9.65 | 9,700 | 6.43 | 4.25 | - |
28/01/68
|
9.85 | 9.80 unread messages | +0.05 | 9.85 | 9.75 | 6,900 | 6.49 | 4.20 | - |
27/01/68
|
9.85 | 9.75 unread messages | 0.00 | 9.95 | 9.75 | 6,500 | 6.46 | 4.23 | - |
24/01/68
|
9.75 | 9.75 unread messages | -0.05 | 9.80 | 9.70 | 1,900 | 6.46 | 4.23 | - |
23/01/68
|
9.85 | 9.80 unread messages | -0.10 | 9.85 | 9.70 | 7,600 | 6.49 | 4.20 | - |
22/01/68
|
9.90 | 9.90 unread messages | +0.10 | 9.90 | 9.90 | 100 | 6.56 | 4.16 | - |
21/01/68
|
9.80 | 9.80 unread messages | 0.00 | 9.85 | 9.80 | 2,300 | 6.49 | 4.20 | - |
20/01/68
|
9.70 | 9.80 unread messages | -0.05 | 9.80 | 9.70 | 1,800 | 6.49 | 4.20 | - |
17/01/68
|
9.70 | 9.85 unread messages | +0.05 | 9.85 | 9.70 | 11,400 | 6.53 | 4.18 | - |
16/01/68
|
9.75 | 9.80 unread messages | -0.05 | 9.85 | 9.75 | 10,100 | 6.49 | 4.20 | - |
15/01/68
|
9.70 | 9.85 unread messages | -0.05 | 9.95 | 9.70 | 14,000 | 6.53 | 4.18 | - |
14/01/68
|
9.90 | 9.90 unread messages | -0.05 | 9.90 | 9.90 | 800 | 6.56 | 4.16 | - |
13/01/68
|
9.90 | 9.95 unread messages | 0.00 | 9.95 | 9.85 | 8,200 | 6.59 | 4.14 | - |
10/01/68
|
9.90 | 9.95 unread messages | +0.05 | 9.95 | 9.90 | 8,800 | 6.59 | 4.14 | - |
09/01/68
|
10.00 | 9.90 unread messages | -0.10 | 10.00 | 9.80 | 25,400 | 6.56 | 4.16 | - |
08/01/68
|
10.00 | 10.00 unread messages | -0.10 | 10.10 | 9.90 | 7,300 | 6.63 | 4.12 | - |
07/01/68
|
10.00 | 10.10 unread messages | 0.00 | 10.10 | 10.00 | 3,000 | 6.69 | 4.08 | - |
06/01/68
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 600 | 6.69 | 4.08 | - |
03/01/68
|
10.10 | 10.10 unread messages | +0.10 | 10.10 | 9.95 | 3,800 | 6.69 | 4.08 | - |
02/01/68
|
10.10 | 10.00 unread messages | 0.00 | 10.10 | 10.00 | 5,200 | 6.63 | 4.12 | - |