ราคาหุ้นย้อนหลัง ZEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
5.60 | 5.55 unread messages | 0.00 | 5.65 | 5.55 | 24,200 | 36.11 | 1.80 | - |
02/04/69
|
5.40 | 5.55 unread messages | -0.20 | 5.55 | 5.35 | 6,900 | 36.11 | 1.80 | - |
01/04/69
|
5.35 | 5.75 unread messages | +0.40 | 5.75 | 5.35 | 3,900 | 37.41 | 1.74 | - |
31/03/69
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.35 | 500 | 34.80 | 1.87 | - |
30/03/69
|
5.40 | 5.35 unread messages | -0.10 | 5.40 | 5.35 | 17,000 | 34.80 | 1.87 | - |
27/03/69
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.45 | 43,300 | 35.46 | 1.83 | - |
26/03/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.50 | 8,400 | 35.78 | 1.82 | - |
25/03/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.45 | 100 | 35.46 | 1.83 | - |
24/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.46 | 1.83 | - |
23/03/69
|
5.45 | 5.45 unread messages | -0.15 | 5.45 | 5.45 | 2,700 | 35.46 | 1.83 | - |
20/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 36.43 | 1.79 | - |
19/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 36.43 | 1.79 | - |
18/03/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.60 | 3,000 | 36.43 | 1.79 | - |
17/03/69
|
5.60 | 5.60 unread messages | +0.05 | 5.60 | 5.60 | 100 | 36.43 | 1.79 | - |
16/03/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 5,700 | 36.11 | 1.80 | - |
13/03/69
|
5.55 | 5.55 unread messages | -0.05 | 5.55 | 5.55 | 100 | 36.11 | 1.80 | - |
12/03/69
|
5.85 | 5.60 unread messages | +0.15 | 5.85 | 5.60 | 800 | 36.43 | 1.79 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.46 | 1.83 | - |
10/03/69
|
5.40 | 5.45 unread messages | -0.15 | 5.45 | 5.40 | 800 | 35.46 | 1.83 | - |
09/03/69
|
5.80 | 5.60 unread messages | 0.00 | 5.80 | 5.60 | 500 | 36.43 | 1.79 | - |
06/03/69
|
5.70 | 5.60 unread messages | +0.20 | 5.70 | 5.40 | 24,000 | 36.43 | 1.79 | - |
05/03/69
|
5.45 | 5.40 unread messages | 0.00 | 5.45 | 5.40 | 1,000 | 35.13 | 1.85 | - |
04/03/69
|
5.60 | 5.40 unread messages | -0.15 | 5.60 | 5.30 | 218,100 | 35.13 | 1.85 | - |
02/03/69
|
5.85 | 5.55 unread messages | -0.40 | 5.85 | 5.50 | 266,500 | 36.11 | 1.80 | - |
27/02/69
|
5.85 | 5.95 unread messages | +0.05 | 6.00 | 5.80 | 11,400 | 38.71 | 1.68 | - |
26/02/69
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.85 | 1,800 | 38.38 | 1.69 | - |
25/02/69
|
5.95 | 5.85 unread messages | -0.10 | 6.00 | 5.85 | 57,000 | 38.06 | 1.71 | - |
24/02/69
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 4,400 | 33.74 | 2.86 | - |
23/02/69
|
5.95 | 5.95 unread messages | -0.10 | 6.15 | 5.95 | 18,600 | 33.74 | 2.86 | - |
20/02/69
|
6.00 | 6.05 unread messages | +0.05 | 6.10 | 6.00 | 40,200 | 34.31 | 2.81 | - |
19/02/69
|
5.85 | 6.00 unread messages | +0.05 | 6.00 | 5.85 | 5,300 | 34.03 | 2.83 | - |
18/02/69
|
5.85 | 5.95 unread messages | +0.10 | 5.95 | 5.85 | 6,100 | 33.74 | 2.86 | - |
17/02/69
|
5.85 | 5.85 unread messages | -0.05 | 5.90 | 5.80 | 11,900 | 33.18 | 2.91 | - |
16/02/69
|
5.90 | 5.90 unread messages | -0.10 | 5.90 | 5.80 | 11,800 | 33.46 | 2.88 | - |
13/02/69
|
5.85 | 6.00 unread messages | +0.15 | 6.00 | 5.80 | 700 | 34.03 | 2.83 | - |
12/02/69
|
5.90 | 5.85 unread messages | -0.05 | 6.00 | 5.75 | 105,700 | 33.18 | 2.91 | - |
11/02/69
|
5.95 | 5.90 unread messages | 0.00 | 6.05 | 5.85 | 2,400 | 33.46 | 2.88 | - |
10/02/69
|
5.85 | 5.90 unread messages | -0.05 | 5.90 | 5.85 | 14,500 | 33.46 | 2.88 | - |
09/02/69
|
5.90 | 5.95 unread messages | -0.10 | 5.95 | 5.85 | 11,800 | 33.74 | 2.86 | - |
06/02/69
|
5.90 | 6.05 unread messages | +0.05 | 6.05 | 5.90 | 3,200 | 34.31 | 2.81 | - |
05/02/69
|
5.90 | 6.00 unread messages | 0.00 | 6.00 | 5.90 | 1,900 | 34.03 | 2.83 | - |
04/02/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 6.00 | 1,300 | 34.03 | 2.83 | - |
03/02/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 6.00 | 200 | 34.03 | 2.83 | - |
02/02/69
|
5.95 | 6.00 unread messages | +0.10 | 6.00 | 5.85 | 16,500 | 34.03 | 2.83 | - |
30/01/69
|
6.00 | 5.90 unread messages | -0.15 | 6.00 | 5.90 | 2,700 | 33.46 | 2.88 | - |
29/01/69
|
6.15 | 6.05 unread messages | +0.05 | 6.15 | 6.05 | 1,500 | 34.31 | 2.81 | - |
28/01/69
|
6.00 | 6.00 unread messages | -0.10 | 6.00 | 5.90 | 17,400 | 34.03 | 2.83 | - |
27/01/69
|
5.95 | 6.10 unread messages | +0.10 | 6.10 | 5.95 | 400 | 34.59 | 2.79 | - |
26/01/69
|
6.05 | 6.00 unread messages | -0.05 | 6.05 | 6.00 | 1,200 | 34.03 | 2.83 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 34.31 | 2.81 | - |
22/01/69
|
6.05 | 6.05 unread messages | -0.15 | 6.05 | 6.00 | 1,500 | 34.31 | 2.81 | - |
21/01/69
|
6.00 | 6.20 unread messages | +0.20 | 6.20 | 5.95 | 12,000 | 35.16 | 2.74 | - |
20/01/69
|
6.00 | 6.00 unread messages | -0.10 | 6.10 | 6.00 | 13,000 | 34.03 | 2.83 | - |
19/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 34.59 | 2.79 | - |
16/01/69
|
6.05 | 6.10 unread messages | 0.00 | 6.15 | 6.00 | 1,800 | 34.59 | 2.79 | - |
15/01/69
|
6.10 | 6.10 unread messages | +0.10 | 6.10 | 6.10 | 100 | 34.59 | 2.79 | - |
14/01/69
|
6.05 | 6.00 unread messages | -0.05 | 6.05 | 6.00 | 4,300 | 34.03 | 2.83 | - |
13/01/69
|
6.10 | 6.05 unread messages | -0.10 | 6.10 | 6.05 | 14,200 | 34.31 | 2.81 | - |
12/01/69
|
6.15 | 6.15 unread messages | -0.05 | 6.15 | 6.15 | 5,100 | 34.88 | 2.76 | - |
09/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.20 | 3,900 | 35.16 | 2.74 | - |
08/01/69
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 400 | 35.16 | 2.74 | - |
07/01/69
|
6.30 | 6.20 unread messages | 0.00 | 6.35 | 6.20 | 1,300 | 35.16 | 2.74 | - |
06/01/69
|
6.25 | 6.20 unread messages | -0.15 | 6.25 | 6.20 | 900 | 35.16 | 2.74 | - |
05/01/69
|
6.05 | 6.35 unread messages | +0.25 | 6.35 | 6.05 | 65,100 | 36.01 | 2.68 | - |