ราคาหุ้นย้อนหลัง ZAA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.61 | 0.66 unread messages | 0.00 | 0.66 | 0.61 | 79,300 | -100.00 | 0.00 | - |
28/04/68
|
0.68 | 0.66 unread messages | 0.00 | 0.68 | 0.65 | 6,100 | -100.00 | 0.00 | - |
25/04/68
|
0.66 | 0.66 unread messages | -0.02 | 0.66 | 0.65 | 11,800 | -100.00 | 0.00 | - |
24/04/68
|
0.68 | 0.68 unread messages | 0.00 | 0.73 | 0.65 | 58,200 | -100.00 | 0.00 | - |
23/04/68
|
0.65 | 0.68 unread messages | +0.01 | 0.73 | 0.65 | 30,300 | -100.00 | 0.00 | - |
22/04/68
|
0.63 | 0.67 unread messages | 0.00 | 0.67 | 0.60 | 121,000 | -100.00 | 0.00 | - |
21/04/68
|
0.63 | 0.67 unread messages | +0.01 | 0.68 | 0.63 | 43,400 | -100.00 | 0.00 | - |
18/04/68
|
0.64 | 0.66 unread messages | +0.01 | 0.68 | 0.63 | 45,000 | -100.00 | 0.00 | - |
17/04/68
|
0.61 | 0.65 unread messages | +0.04 | 0.65 | 0.60 | 84,100 | -100.00 | 0.00 | - |
16/04/68
|
0.61 | 0.61 unread messages | 0.00 | 0.64 | 0.52 | 29,800 | -100.00 | 0.00 | - |
11/04/68
|
0.59 | 0.61 unread messages | 0.00 | 0.62 | 0.59 | 40,200 | -100.00 | 0.00 | - |
10/04/68
|
0.61 | 0.61 unread messages | -0.01 | 0.62 | 0.58 | 31,900 | -100.00 | 0.00 | - |
09/04/68
|
0.64 | 0.62 unread messages | +0.02 | 0.64 | 0.56 | 37,400 | -100.00 | 0.00 | - |
08/04/68
|
0.60 | 0.60 unread messages | +0.01 | 0.65 | 0.59 | 53,700 | -100.00 | 0.00 | - |
04/04/68
|
0.68 | 0.59 unread messages | -0.10 | 0.70 | 0.59 | 130,300 | -100.00 | 0.00 | - |
03/04/68
|
0.72 | 0.69 unread messages | -0.02 | 0.75 | 0.67 | 32,700 | -100.00 | 0.00 | - |
02/04/68
|
0.68 | 0.71 unread messages | 0.00 | 0.71 | 0.67 | 21,400 | -100.00 | 0.00 | - |
01/04/68
|
0.67 | 0.71 unread messages | 0.00 | 0.73 | 0.67 | 21,100 | -100.00 | 0.00 | - |
31/03/68
|
0.68 | 0.71 unread messages | 0.00 | 0.73 | 0.68 | 6,400 | -100.00 | 0.00 | - |
28/03/68
|
0.65 | 0.71 unread messages | -0.03 | 0.72 | 0.65 | 147,200 | -100.00 | 0.00 | - |
27/03/68
|
0.75 | 0.74 unread messages | -0.01 | 0.81 | 0.71 | 170,700 | -100.00 | 0.00 | - |
26/03/68
|
0.74 | 0.75 unread messages | +0.02 | 0.79 | 0.72 | 86,200 | -100.00 | 0.00 | - |
25/03/68
|
0.73 | 0.73 unread messages | 0.00 | 0.76 | 0.72 | 7,000 | -100.00 | 0.00 | - |
24/03/68
|
0.73 | 0.73 unread messages | +0.02 | 0.79 | 0.69 | 118,600 | -100.00 | 0.00 | - |
21/03/68
|
0.73 | 0.71 unread messages | 0.00 | 0.76 | 0.70 | 178,300 | -100.00 | 0.00 | - |
20/03/68
|
0.75 | 0.71 unread messages | -0.03 | 0.76 | 0.71 | 310,000 | -100.00 | 0.00 | - |
19/03/68
|
0.72 | 0.74 unread messages | 0.00 | 0.78 | 0.70 | 286,900 | -100.00 | 0.00 | - |
18/03/68
|
0.70 | 0.74 unread messages | -0.01 | 0.75 | 0.70 | 243,400 | -100.00 | 0.00 | - |
17/03/68
|
0.71 | 0.75 unread messages | +0.04 | 0.75 | 0.70 | 113,400 | -100.00 | 0.00 | - |
14/03/68
|
0.71 | 0.71 unread messages | +0.01 | 0.74 | 0.67 | 25,900 | -100.00 | 0.00 | - |
13/03/68
|
0.71 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 500 | -100.00 | 0.00 | - |
12/03/68
|
0.75 | 0.69 unread messages | -0.05 | 0.75 | 0.67 | 55,500 | -100.00 | 0.00 | - |
11/03/68
|
0.70 | 0.74 unread messages | -0.03 | 0.75 | 0.70 | 92,000 | -100.00 | 0.00 | - |
10/03/68
|
0.72 | 0.77 unread messages | +0.06 | 0.77 | 0.69 | 159,400 | -100.00 | 0.00 | - |
07/03/68
|
0.72 | 0.71 unread messages | +0.01 | 0.75 | 0.69 | 1,500 | -100.00 | 0.00 | - |
06/03/68
|
0.69 | 0.70 unread messages | +0.06 | 0.79 | 0.65 | 236,600 | -100.00 | 0.00 | - |
05/03/68
|
0.70 | 0.64 unread messages | -0.08 | 0.74 | 0.64 | 29,500 | -100.00 | 0.00 | - |
04/03/68
|
0.69 | 0.72 unread messages | 0.00 | 0.74 | 0.64 | 22,900 | -100.00 | 0.00 | - |
03/03/68
|
0.70 | 0.72 unread messages | -0.01 | 0.75 | 0.70 | 3,000 | -100.00 | 0.00 | - |
28/02/68
|
0.71 | 0.73 unread messages | -0.02 | 0.76 | 0.71 | 250,400 | -100.00 | 0.00 | - |
27/02/68
|
0.78 | 0.75 unread messages | -0.03 | 0.79 | 0.73 | 65,900 | -100.00 | 0.00 | - |
26/02/68
|
0.79 | 0.78 unread messages | +0.04 | 0.80 | 0.72 | 87,800 | -100.00 | 0.00 | - |
25/02/68
|
0.80 | 0.74 unread messages | -0.05 | 0.80 | 0.74 | 23,600 | -100.00 | 0.00 | - |
24/02/68
|
0.74 | 0.79 unread messages | +0.05 | 0.80 | 0.74 | 2,700 | -100.00 | 0.00 | - |
21/02/68
|
0.78 | 0.74 unread messages | -0.06 | 0.80 | 0.59 | 499,200 | -100.00 | 0.00 | - |
20/02/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 2,700 | -100.00 | 0.00 | - |
19/02/68
|
0.78 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 2,100 | -100.00 | 0.00 | - |
18/02/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 1,900 | -100.00 | 0.00 | - |
17/02/68
|
0.78 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 1,300 | -100.00 | 0.00 | - |
14/02/68
|
0.77 | 0.80 unread messages | 0.00 | 0.80 | 0.76 | 4,100 | -100.00 | 0.00 | - |
13/02/68
|
0.78 | 0.80 unread messages | +0.02 | 0.82 | 0.75 | 9,500 | -100.00 | 0.00 | - |
11/02/68
|
0.80 | 0.78 unread messages | -0.04 | 0.81 | 0.75 | 28,000 | -100.00 | 0.00 | - |
10/02/68
|
0.79 | 0.82 unread messages | +0.04 | 0.82 | 0.79 | 500 | -100.00 | 0.00 | - |
07/02/68
|
0.80 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 800 | -100.00 | 0.00 | - |
06/02/68
|
0.79 | 0.79 unread messages | -0.04 | 0.83 | 0.78 | 33,700 | -100.00 | 0.00 | - |
05/02/68
|
0.81 | 0.83 unread messages | -0.01 | 0.86 | 0.81 | 3,300 | -100.00 | 0.00 | - |
04/02/68
|
0.83 | 0.84 unread messages | +0.01 | 0.87 | 0.83 | 1,700 | -100.00 | 0.00 | - |
03/02/68
|
0.82 | 0.83 unread messages | -0.02 | 0.85 | 0.78 | 7,300 | -100.00 | 0.00 | - |
31/01/68
|
0.85 | 0.85 unread messages | +0.01 | 0.86 | 0.83 | 10,800 | -100.00 | 0.00 | - |
30/01/68
|
0.86 | 0.84 unread messages | 0.00 | 0.86 | 0.83 | 87,700 | -100.00 | 0.00 | - |
29/01/68
|
0.90 | 0.84 unread messages | -0.03 | 0.90 | 0.84 | 195,800 | -100.00 | 0.00 | - |
28/01/68
|
0.87 | 0.87 unread messages | -0.01 | 0.87 | 0.87 | 500 | -100.00 | 0.00 | - |
27/01/68
|
0.84 | 0.88 unread messages | +0.01 | 0.88 | 0.82 | 45,600 | -100.00 | 0.00 | - |
24/01/68
|
0.83 | 0.87 unread messages | -0.01 | 0.88 | 0.83 | 11,000 | -100.00 | 0.00 | - |
23/01/68
|
0.88 | 0.88 unread messages | +0.01 | 0.88 | 0.87 | 120,000 | -100.00 | 0.00 | - |
22/01/68
|
0.82 | 0.87 unread messages | 0.00 | 0.88 | 0.82 | 35,900 | -100.00 | 0.00 | - |
21/01/68
|
0.83 | 0.87 unread messages | +0.01 | 0.87 | 0.83 | 26,800 | -100.00 | 0.00 | - |
20/01/68
|
0.82 | 0.86 unread messages | +0.02 | 0.86 | 0.82 | 31,900 | -100.00 | 0.00 | - |
17/01/68
|
0.86 | 0.84 unread messages | -0.01 | 0.86 | 0.82 | 28,500 | -100.00 | 0.00 | - |
16/01/68
|
0.87 | 0.85 unread messages | -0.02 | 0.87 | 0.84 | 55,400 | -100.00 | 0.00 | - |
15/01/68
|
0.86 | 0.87 unread messages | +0.01 | 0.87 | 0.85 | 15,600 | -100.00 | 0.00 | - |
14/01/68
|
0.83 | 0.86 unread messages | 0.00 | 0.88 | 0.83 | 68,000 | -100.00 | 0.00 | - |
13/01/68
|
0.82 | 0.86 unread messages | -0.02 | 0.88 | 0.82 | 17,100 | -100.00 | 0.00 | - |
10/01/68
|
0.88 | 0.88 unread messages | +0.01 | 0.89 | 0.80 | 222,200 | -100.00 | 0.00 | - |
09/01/68
|
0.84 | 0.87 unread messages | +0.04 | 0.90 | 0.84 | 600,000 | -100.00 | 0.00 | - |
08/01/68
|
0.86 | 0.83 unread messages | -0.04 | 0.89 | 0.83 | 147,700 | -100.00 | 0.00 | - |
07/01/68
|
0.84 | 0.87 unread messages | +0.03 | 0.87 | 0.84 | 74,400 | -100.00 | 0.00 | - |
06/01/68
|
0.83 | 0.84 unread messages | +0.01 | 0.85 | 0.82 | 73,200 | -100.00 | 0.00 | - |
03/01/68
|
0.83 | 0.83 unread messages | 0.00 | 0.85 | 0.80 | 72,300 | -100.00 | 0.00 | - |
02/01/68
|
0.83 | 0.83 unread messages | 0.00 | 0.85 | 0.82 | 7,200 | -100.00 | 0.00 | - |