ราคาหุ้นย้อนหลัง ZAA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.76 | 1.80 unread messages | +0.04 | 1.85 | 1.74 | 103,500 | -100.00 | 0.00 | - |
29/04/69
|
1.86 | 1.76 unread messages | -0.12 | 1.86 | 1.75 | 13,300 | -100.00 | 0.00 | - |
28/04/69
|
1.83 | 1.88 unread messages | +0.03 | 1.88 | 1.75 | 12,700 | -100.00 | 0.00 | - |
27/04/69
|
1.88 | 1.85 unread messages | 0.00 | 1.88 | 1.71 | 16,800 | -100.00 | 0.00 | - |
24/04/69
|
1.88 | 1.85 unread messages | 0.00 | 1.88 | 1.72 | 26,600 | -100.00 | 0.00 | - |
23/04/69
|
1.83 | 1.85 unread messages | +0.01 | 1.85 | 1.80 | 3,000 | -100.00 | 0.00 | - |
22/04/69
|
1.82 | 1.84 unread messages | +0.05 | 1.84 | 1.82 | 400 | -100.00 | 0.00 | - |
21/04/69
|
1.72 | 1.79 unread messages | -0.01 | 1.84 | 1.72 | 10,400 | -100.00 | 0.00 | - |
20/04/69
|
1.88 | 1.80 unread messages | -0.05 | 1.88 | 1.71 | 113,000 | -100.00 | 0.00 | - |
17/04/69
|
1.82 | 1.85 unread messages | 0.00 | 1.85 | 1.82 | 31,000 | -100.00 | 0.00 | - |
10/04/69
|
1.71 | 1.84 unread messages | -0.01 | 1.85 | 1.71 | 46,900 | -100.00 | 0.00 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
08/04/69
|
1.88 | 1.85 unread messages | 0.00 | 1.88 | 1.80 | 30,100 | -100.00 | 0.00 | - |
07/04/69
|
1.84 | 1.85 unread messages | +0.01 | 1.85 | 1.84 | 53,800 | -100.00 | 0.00 | - |
03/04/69
|
1.75 | 1.84 unread messages | +0.01 | 1.84 | 1.75 | 111,000 | -100.00 | 0.00 | - |
02/04/69
|
1.84 | 1.83 unread messages | +0.04 | 1.84 | 1.75 | 1,200 | -100.00 | 0.00 | - |
01/04/69
|
1.77 | 1.79 unread messages | -0.06 | 1.85 | 1.77 | 35,000 | -100.00 | 0.00 | - |
31/03/69
|
1.82 | 1.85 unread messages | +0.01 | 1.86 | 1.76 | 3,600 | -100.00 | 0.00 | - |
30/03/69
|
1.81 | 1.84 unread messages | +0.02 | 1.84 | 1.81 | 1,000 | -100.00 | 0.00 | - |
27/03/69
|
1.83 | 1.82 unread messages | -0.01 | 1.90 | 1.70 | 330,400 | -100.00 | 0.00 | - |
26/03/69
|
1.75 | 1.83 unread messages | +0.04 | 1.84 | 1.70 | 5,200 | -100.00 | 0.00 | - |
25/03/69
|
1.81 | 1.79 unread messages | -0.01 | 1.82 | 1.65 | 90,300 | -100.00 | 0.00 | - |
24/03/69
|
1.68 | 1.80 unread messages | -0.05 | 1.80 | 1.67 | 4,200 | -100.00 | 0.00 | - |
23/03/69
|
1.86 | 1.85 unread messages | 0.00 | 1.86 | 1.71 | 1,100 | -100.00 | 0.00 | - |
20/03/69
|
1.84 | 1.85 unread messages | 0.00 | 1.85 | 1.84 | 19,400 | -100.00 | 0.00 | - |
19/03/69
|
1.84 | 1.85 unread messages | +0.02 | 1.85 | 1.84 | 800 | -100.00 | 0.00 | - |
18/03/69
|
1.82 | 1.83 unread messages | -0.01 | 1.85 | 1.68 | 34,900 | -100.00 | 0.00 | - |
17/03/69
|
1.84 | 1.84 unread messages | +0.06 | 1.84 | 1.84 | 100 | -100.00 | 0.00 | - |
16/03/69
|
1.90 | 1.78 unread messages | +0.05 | 1.90 | 1.74 | 112,700 | -100.00 | 0.00 | - |
13/03/69
|
1.50 | 1.73 unread messages | +0.17 | 1.88 | 1.50 | 16,600 | -100.00 | 0.00 | - |
12/03/69
|
1.41 | 1.56 unread messages | +0.17 | 1.56 | 1.36 | 210,500 | -100.00 | 0.00 | - |
11/03/69
|
1.54 | 1.39 unread messages | -0.17 | 1.57 | 1.38 | 121,700 | -100.00 | 0.00 | - |
10/03/69
|
1.53 | 1.56 unread messages | +0.02 | 1.56 | 1.41 | 16,700 | -100.00 | 0.00 | - |
09/03/69
|
1.54 | 1.54 unread messages | +0.02 | 1.55 | 1.45 | 4,800 | -100.00 | 0.00 | - |
06/03/69
|
1.49 | 1.52 unread messages | +0.02 | 1.52 | 1.49 | 1,500 | -100.00 | 0.00 | - |
05/03/69
|
1.44 | 1.50 unread messages | +0.08 | 1.50 | 1.36 | 21,500 | -100.00 | 0.00 | - |
04/03/69
|
1.34 | 1.42 unread messages | +0.01 | 1.45 | 1.23 | 9,101,600 | -100.00 | 0.00 | - |
02/03/69
|
1.52 | 1.41 unread messages | -0.19 | 1.52 | 1.30 | 115,600 | -100.00 | 0.00 | - |
27/02/69
|
1.80 | 1.60 unread messages | -0.19 | 1.80 | 1.56 | 88,400 | -100.00 | 0.00 | - |
26/02/69
|
1.80 | 1.79 unread messages | 0.00 | 1.80 | 1.71 | 3,900 | -100.00 | 0.00 | - |
25/02/69
|
1.80 | 1.79 unread messages | 0.00 | 1.80 | 1.73 | 10,200 | -100.00 | 0.00 | - |
24/02/69
|
1.76 | 1.79 unread messages | 0.00 | 1.80 | 1.75 | 147,700 | -100.00 | 0.00 | - |
23/02/69
|
1.77 | 1.79 unread messages | 0.00 | 1.81 | 1.74 | 51,800 | -100.00 | 0.00 | - |
20/02/69
|
1.82 | 1.79 unread messages | 0.00 | 1.85 | 1.70 | 39,100 | -100.00 | 0.00 | - |
19/02/69
|
1.89 | 1.79 unread messages | -0.06 | 1.90 | 1.70 | 843,000 | -100.00 | 0.00 | - |
18/02/69
|
1.79 | 1.85 unread messages | +0.05 | 1.90 | 1.79 | 96,700 | -100.00 | 0.00 | - |
17/02/69
|
1.85 | 1.80 unread messages | -0.08 | 1.89 | 1.79 | 36,500 | -100.00 | 0.00 | - |
16/02/69
|
1.85 | 1.88 unread messages | +0.04 | 1.90 | 1.78 | 10,400 | -100.00 | 0.00 | - |
13/02/69
|
1.84 | 1.84 unread messages | 0.00 | 1.85 | 1.81 | 13,300 | -100.00 | 0.00 | - |
12/02/69
|
1.81 | 1.84 unread messages | -0.01 | 1.86 | 1.77 | 38,100 | -100.00 | 0.00 | - |
11/02/69
|
1.85 | 1.85 unread messages | +0.04 | 1.86 | 1.81 | 244,300 | -100.00 | 0.00 | - |
10/02/69
|
1.80 | 1.81 unread messages | +0.01 | 1.81 | 1.77 | 140,100 | -100.00 | 0.00 | - |
09/02/69
|
1.76 | 1.80 unread messages | +0.07 | 1.80 | 1.75 | 43,800 | -100.00 | 0.00 | - |
06/02/69
|
1.70 | 1.73 unread messages | +0.01 | 1.73 | 1.70 | 17,700 | -100.00 | 0.00 | - |
05/02/69
|
1.65 | 1.72 unread messages | +0.07 | 1.72 | 1.65 | 38,500 | -100.00 | 0.00 | - |
04/02/69
|
1.72 | 1.65 unread messages | -0.08 | 1.72 | 1.65 | 6,600 | -100.00 | 0.00 | - |
03/02/69
|
1.73 | 1.73 unread messages | +0.03 | 1.73 | 1.73 | 100 | -100.00 | 0.00 | - |
02/02/69
|
1.64 | 1.70 unread messages | -0.03 | 1.70 | 1.64 | 35,700 | -100.00 | 0.00 | - |
30/01/69
|
1.73 | 1.73 unread messages | -0.01 | 1.76 | 1.69 | 16,500 | -100.00 | 0.00 | - |
29/01/69
|
1.78 | 1.74 unread messages | 0.00 | 1.78 | 1.69 | 3,700 | -100.00 | 0.00 | - |
28/01/69
|
1.85 | 1.74 unread messages | +0.05 | 1.85 | 1.66 | 19,000 | -100.00 | 0.00 | - |
27/01/69
|
1.79 | 1.69 unread messages | -0.04 | 1.79 | 1.69 | 2,500 | -100.00 | 0.00 | - |
26/01/69
|
1.74 | 1.73 unread messages | -0.04 | 1.77 | 1.60 | 29,700 | -100.00 | 0.00 | - |
23/01/69
|
1.77 | 1.77 unread messages | +0.02 | 1.77 | 1.69 | 2,300 | -100.00 | 0.00 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
21/01/69
|
1.79 | 1.75 unread messages | -0.01 | 1.79 | 1.71 | 20,000 | -100.00 | 0.00 | - |
20/01/69
|
1.81 | 1.76 unread messages | 0.00 | 1.81 | 1.76 | 7,900 | -100.00 | 0.00 | - |
19/01/69
|
1.77 | 1.76 unread messages | -0.04 | 1.80 | 1.64 | 8,900 | -100.00 | 0.00 | - |
16/01/69
|
1.77 | 1.80 unread messages | -0.06 | 1.80 | 1.77 | 10,800 | -100.00 | 0.00 | - |
15/01/69
|
1.84 | 1.86 unread messages | +0.01 | 1.86 | 1.84 | 108,000 | -100.00 | 0.00 | - |
14/01/69
|
1.77 | 1.85 unread messages | -0.01 | 1.86 | 1.77 | 20,200 | -100.00 | 0.00 | - |
13/01/69
|
1.81 | 1.86 unread messages | 0.00 | 1.86 | 1.80 | 12,000 | -100.00 | 0.00 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
09/01/69
|
1.86 | 1.86 unread messages | -0.06 | 1.86 | 1.86 | 1,500 | -100.00 | 0.00 | - |
08/01/69
|
1.92 | 1.92 unread messages | +0.02 | 1.92 | 1.83 | 14,400 | -100.00 | 0.00 | - |
07/01/69
|
1.83 | 1.90 unread messages | +0.04 | 1.96 | 1.80 | 17,300 | -100.00 | 0.00 | - |
06/01/69
|
1.81 | 1.86 unread messages | -0.14 | 2.00 | 1.81 | 72,200 | -100.00 | 0.00 | - |
05/01/69
|
1.83 | 2.00 unread messages | 0.00 | 2.00 | 1.83 | 5,300 | -100.00 | 0.00 | - |