ราคาหุ้นย้อนหลัง YUASA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
14.60 | 14.60 unread messages | 0.00 | 14.80 | 14.50 | 1,268,788 | 6.47 | 6.18 | - |
16/03/69
|
14.70 | 14.60 unread messages | -0.10 | 14.70 | 14.60 | 11,800 | 6.52 | 6.14 | - |
13/03/69
|
14.70 | 14.70 unread messages | 0.00 | 14.70 | 14.60 | 4,000 | 6.52 | 6.14 | - |
12/03/69
|
14.80 | 14.70 unread messages | -0.10 | 14.80 | 14.50 | 7,100 | 6.52 | 6.14 | - |
11/03/69
|
14.50 | 14.80 unread messages | +0.30 | 14.80 | 14.50 | 25,300 | 6.56 | 6.10 | - |
10/03/69
|
14.40 | 14.50 unread messages | +0.10 | 14.50 | 14.30 | 39,600 | 6.43 | 6.22 | - |
09/03/69
|
14.10 | 14.40 unread messages | 0.00 | 14.40 | 14.00 | 28,500 | 6.38 | 6.27 | - |
06/03/69
|
14.30 | 14.40 unread messages | +0.10 | 14.40 | 14.30 | 50,600 | 6.38 | 6.27 | - |
05/03/69
|
14.40 | 14.30 unread messages | 0.00 | 14.60 | 14.20 | 57,200 | 6.34 | 6.31 | - |
04/03/69
|
14.60 | 14.30 unread messages | -0.40 | 14.60 | 13.80 | 112,200 | 6.34 | 6.31 | - |
02/03/69
|
14.50 | 14.70 unread messages | -0.30 | 14.80 | 14.50 | 142,900 | 6.52 | 6.14 | - |
27/02/69
|
14.80 | 15.00 unread messages | +0.20 | 15.20 | 14.70 | 61,200 | 6.65 | 6.02 | - |
26/02/69
|
14.80 | 14.80 unread messages | 0.00 | 14.90 | 14.70 | 24,400 | 6.56 | 6.10 | - |
25/02/69
|
14.80 | 14.80 unread messages | 0.00 | 15.00 | 14.80 | 25,700 | 6.56 | 6.10 | - |
24/02/69
|
14.70 | 14.80 unread messages | +0.10 | 14.80 | 14.60 | 23,500 | 6.56 | 6.10 | - |
23/02/69
|
14.60 | 14.70 unread messages | +0.10 | 14.80 | 14.60 | 57,700 | 6.52 | 6.14 | - |
20/02/69
|
14.70 | 14.60 unread messages | -0.10 | 14.90 | 14.60 | 80,200 | 6.47 | 6.18 | - |
19/02/69
|
14.70 | 14.70 unread messages | +0.10 | 14.90 | 14.60 | 73,900 | 6.52 | 6.14 | - |
18/02/69
|
14.70 | 14.60 unread messages | 0.00 | 14.70 | 14.60 | 55,700 | 6.47 | 6.18 | - |
17/02/69
|
14.70 | 14.60 unread messages | +0.20 | 14.70 | 14.50 | 92,700 | 6.47 | 6.18 | - |
16/02/69
|
14.00 | 14.40 unread messages | +0.50 | 14.50 | 14.00 | 174,600 | 6.38 | 6.27 | - |
13/02/69
|
13.80 | 13.90 unread messages | +0.10 | 13.90 | 13.80 | 5,800 | 6.09 | 4.38 | - |
12/02/69
|
13.90 | 13.80 unread messages | -0.20 | 14.00 | 13.80 | 4,200 | 6.05 | 4.41 | - |
11/02/69
|
13.90 | 14.00 unread messages | +0.10 | 14.00 | 13.80 | 14,600 | 6.14 | 4.35 | - |
10/02/69
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.70 | 26,100 | 6.09 | 4.38 | - |
09/02/69
|
13.80 | 13.90 unread messages | +0.10 | 13.90 | 13.80 | 6,500 | 6.09 | 4.38 | - |
06/02/69
|
13.70 | 13.80 unread messages | +0.10 | 13.90 | 13.70 | 27,800 | 6.05 | 4.41 | - |
05/02/69
|
13.70 | 13.70 unread messages | 0.00 | 13.80 | 13.60 | 3,600 | 6.01 | 4.44 | - |
04/02/69
|
13.80 | 13.70 unread messages | -0.10 | 13.90 | 13.70 | 17,500 | 6.01 | 4.44 | - |
03/02/69
|
13.60 | 13.80 unread messages | +0.20 | 13.90 | 13.60 | 6,600 | 6.05 | 4.41 | - |
02/02/69
|
13.90 | 13.60 unread messages | -0.30 | 13.90 | 13.60 | 9,400 | 5.96 | 4.48 | - |
30/01/69
|
13.80 | 13.90 unread messages | +0.10 | 13.90 | 13.80 | 3,500 | 6.09 | 4.38 | - |
29/01/69
|
13.70 | 13.80 unread messages | +0.20 | 13.80 | 13.60 | 13,000 | 6.05 | 4.41 | - |
28/01/69
|
13.50 | 13.60 unread messages | 0.00 | 13.60 | 13.40 | 20,400 | 5.96 | 4.48 | - |
27/01/69
|
13.80 | 13.60 unread messages | 0.00 | 13.80 | 13.60 | 8,300 | 5.96 | 4.48 | - |
26/01/69
|
13.80 | 13.60 unread messages | -0.20 | 13.80 | 13.50 | 10,200 | 5.96 | 4.48 | - |
23/01/69
|
13.80 | 13.80 unread messages | +0.10 | 13.80 | 13.70 | 1,400 | 6.05 | 4.41 | - |
22/01/69
|
13.90 | 13.70 unread messages | -0.20 | 13.90 | 13.70 | 12,700 | 6.01 | 4.44 | - |
21/01/69
|
13.80 | 13.90 unread messages | +0.10 | 13.90 | 13.80 | 1,800 | 6.09 | 4.38 | - |
20/01/69
|
13.80 | 13.80 unread messages | 0.00 | 13.90 | 13.80 | 20,700 | 6.05 | 4.41 | - |
19/01/69
|
13.80 | 13.80 unread messages | 0.00 | 13.80 | 13.80 | 35,000 | 6.05 | 4.41 | - |
16/01/69
|
13.90 | 13.80 unread messages | +0.10 | 13.90 | 13.70 | 22,200 | 6.05 | 4.41 | - |
15/01/69
|
13.80 | 13.70 unread messages | -0.10 | 14.00 | 13.70 | 70,900 | 6.01 | 4.44 | - |
14/01/69
|
13.80 | 13.80 unread messages | +0.10 | 13.90 | 13.70 | 20,000 | 6.05 | 4.41 | - |
13/01/69
|
13.80 | 13.70 unread messages | -0.10 | 13.90 | 13.70 | 42,600 | 6.01 | 4.44 | - |
12/01/69
|
14.00 | 13.80 unread messages | 0.00 | 14.00 | 13.70 | 24,500 | 6.05 | 4.41 | - |
09/01/69
|
13.80 | 13.80 unread messages | +0.10 | 13.80 | 13.70 | 21,100 | 6.05 | 4.41 | - |
08/01/69
|
13.50 | 13.70 unread messages | +0.20 | 13.70 | 13.50 | 27,600 | 6.01 | 4.44 | - |
07/01/69
|
13.50 | 13.50 unread messages | +0.10 | 13.60 | 13.40 | 25,600 | 5.92 | 4.51 | - |
06/01/69
|
13.40 | 13.40 unread messages | 0.00 | 13.50 | 13.30 | 20,300 | 5.88 | 4.54 | - |
05/01/69
|
13.00 | 13.40 unread messages | +0.10 | 13.40 | 13.00 | 21,500 | 5.88 | 4.54 | - |