ราคาหุ้นย้อนหลัง ZIGA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.33 | 1.28 unread messages | -0.06 | 1.33 | 1.25 | 7,515,500 | 36.30 | 0.00 | - |
28/04/68
|
1.27 | 1.34 unread messages | +0.05 | 1.34 | 1.23 | 11,157,800 | 38.00 | 0.00 | - |
25/04/68
|
1.24 | 1.29 unread messages | +0.12 | 1.36 | 1.24 | 29,995,500 | 36.58 | 0.00 | - |
24/04/68
|
1.19 | 1.17 unread messages | +0.01 | 1.20 | 1.14 | 8,859,200 | 33.18 | 0.00 | - |
23/04/68
|
1.12 | 1.16 unread messages | +0.11 | 1.24 | 1.12 | 25,154,200 | 32.90 | 0.00 | - |
22/04/68
|
0.88 | 1.05 unread messages | +0.17 | 1.10 | 0.88 | 15,623,300 | 29.78 | 0.00 | - |
21/04/68
|
0.85 | 0.88 unread messages | +0.03 | 0.92 | 0.83 | 7,368,700 | 24.96 | 0.00 | - |
18/04/68
|
0.82 | 0.85 unread messages | +0.03 | 0.86 | 0.81 | 2,378,400 | 24.10 | 0.00 | - |
17/04/68
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 1,317,000 | 23.25 | 0.00 | - |
16/04/68
|
0.78 | 0.82 unread messages | +0.03 | 0.82 | 0.78 | 627,400 | 23.25 | 0.00 | - |
11/04/68
|
0.80 | 0.79 unread messages | -0.01 | 0.81 | 0.77 | 297,200 | 22.40 | 0.00 | - |
10/04/68
|
0.83 | 0.80 unread messages | +0.02 | 0.83 | 0.78 | 564,900 | 22.69 | 0.00 | - |
09/04/68
|
0.83 | 0.78 unread messages | -0.03 | 0.83 | 0.77 | 624,500 | 22.12 | 0.00 | - |
08/04/68
|
0.84 | 0.81 unread messages | -0.05 | 0.84 | 0.81 | 1,776,200 | 22.97 | 0.00 | - |
04/04/68
|
0.94 | 0.86 unread messages | -0.06 | 0.94 | 0.86 | 987,300 | 24.39 | 0.00 | - |
03/04/68
|
0.94 | 0.92 unread messages | -0.01 | 0.94 | 0.91 | 866,600 | 26.09 | 0.00 | - |
02/04/68
|
0.93 | 0.93 unread messages | 0.00 | 0.94 | 0.93 | 389,300 | 26.37 | 0.00 | - |
01/04/68
|
0.93 | 0.93 unread messages | -0.01 | 0.95 | 0.91 | 580,700 | 26.37 | 0.00 | - |
31/03/68
|
0.96 | 0.94 unread messages | -0.04 | 0.96 | 0.93 | 921,100 | 26.66 | 0.00 | - |
28/03/68
|
0.98 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 1,368,900 | 27.79 | 0.00 | - |
27/03/68
|
1.02 | 0.97 unread messages | -0.04 | 1.02 | 0.96 | 1,459,600 | 27.51 | 0.00 | - |
26/03/68
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 478,800 | 28.64 | 0.00 | - |
25/03/68
|
1.02 | 1.01 unread messages | 0.00 | 1.03 | 1.00 | 507,000 | 28.64 | 0.00 | - |
24/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.04 | 1.01 | 1,386,300 | 28.64 | 0.00 | - |
21/03/68
|
1.01 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 383,500 | 28.93 | 0.00 | - |
20/03/68
|
1.02 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 2,535,600 | 28.93 | 0.00 | - |
19/03/68
|
1.00 | 1.03 unread messages | +0.02 | 1.06 | 1.00 | 2,552,200 | 29.21 | 0.00 | - |
18/03/68
|
1.00 | 1.01 unread messages | +0.01 | 1.04 | 1.00 | 1,434,600 | 28.64 | 0.00 | - |
17/03/68
|
1.02 | 1.00 unread messages | -0.04 | 1.03 | 1.00 | 1,106,300 | 28.36 | 0.00 | - |
14/03/68
|
1.03 | 1.04 unread messages | +0.01 | 1.05 | 1.02 | 790,100 | 29.49 | 0.00 | - |
13/03/68
|
1.01 | 1.03 unread messages | +0.02 | 1.06 | 1.01 | 2,780,900 | 29.21 | 0.00 | - |
12/03/68
|
1.04 | 1.01 unread messages | -0.03 | 1.04 | 1.01 | 483,900 | 28.64 | 0.00 | - |
11/03/68
|
1.04 | 1.04 unread messages | +0.02 | 1.06 | 1.01 | 1,679,000 | 29.49 | 0.00 | - |
10/03/68
|
1.01 | 1.02 unread messages | +0.01 | 1.07 | 1.00 | 929,200 | 28.93 | 0.00 | - |
07/03/68
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 454,800 | 28.64 | 0.00 | - |
06/03/68
|
1.03 | 1.00 unread messages | -0.01 | 1.04 | 1.00 | 872,200 | 28.36 | 0.00 | - |
05/03/68
|
0.99 | 1.01 unread messages | +0.02 | 1.03 | 0.99 | 734,000 | 28.64 | 0.00 | - |
04/03/68
|
1.00 | 0.99 unread messages | -0.01 | 1.02 | 0.99 | 825,200 | 28.08 | 0.00 | - |
03/03/68
|
1.02 | 1.00 unread messages | +0.01 | 1.05 | 0.99 | 785,000 | 28.36 | 0.00 | - |
28/02/68
|
1.00 | 0.99 unread messages | -0.02 | 1.01 | 0.98 | 2,000,800 | 28.08 | 0.00 | - |
27/02/68
|
1.04 | 1.01 unread messages | -0.02 | 1.04 | 1.01 | 813,000 | 28.64 | 0.00 | - |
26/02/68
|
1.00 | 1.03 unread messages | +0.03 | 1.05 | 1.00 | 649,800 | 29.21 | 0.00 | - |
25/02/68
|
1.11 | 1.00 unread messages | -0.12 | 1.11 | 0.99 | 3,201,600 | 28.36 | 0.00 | - |
24/02/68
|
1.12 | 1.12 unread messages | +0.01 | 1.15 | 1.11 | 960,700 | 31.76 | 0.00 | - |
21/02/68
|
1.13 | 1.11 unread messages | -0.02 | 1.15 | 1.11 | 415,400 | 31.48 | 0.00 | - |
20/02/68
|
1.15 | 1.13 unread messages | -0.03 | 1.18 | 1.13 | 1,076,600 | 32.05 | 0.00 | - |
19/02/68
|
1.12 | 1.16 unread messages | +0.04 | 1.18 | 1.12 | 1,944,200 | 32.90 | 0.00 | - |
18/02/68
|
1.08 | 1.12 unread messages | +0.05 | 1.14 | 1.08 | 1,773,800 | 26.75 | 0.00 | - |
17/02/68
|
1.12 | 1.07 unread messages | -0.05 | 1.12 | 1.07 | 1,753,300 | 25.55 | 0.00 | - |
14/02/68
|
1.18 | 1.12 unread messages | -0.05 | 1.19 | 1.10 | 1,372,400 | 26.75 | 0.00 | - |
13/02/68
|
1.23 | 1.17 unread messages | -0.05 | 1.25 | 1.16 | 1,299,600 | 27.94 | 0.00 | - |
11/02/68
|
1.21 | 1.22 unread messages | 0.00 | 1.27 | 1.21 | 560,900 | 29.14 | 0.00 | - |
10/02/68
|
1.27 | 1.22 unread messages | -0.04 | 1.27 | 1.21 | 520,000 | 29.14 | 0.00 | - |
07/02/68
|
1.23 | 1.26 unread messages | +0.04 | 1.27 | 1.20 | 569,800 | 30.09 | 0.00 | - |
06/02/68
|
1.32 | 1.22 unread messages | -0.10 | 1.32 | 1.22 | 1,663,100 | 29.14 | 0.00 | - |
05/02/68
|
1.40 | 1.32 unread messages | -0.06 | 1.40 | 1.32 | 695,200 | 31.52 | 0.00 | - |
04/02/68
|
1.42 | 1.38 unread messages | -0.01 | 1.43 | 1.38 | 504,600 | 32.96 | 0.00 | - |
03/02/68
|
1.40 | 1.39 unread messages | -0.06 | 1.43 | 1.37 | 578,300 | 33.20 | 0.00 | - |
31/01/68
|
1.47 | 1.45 unread messages | -0.03 | 1.48 | 1.44 | 393,400 | 34.63 | 0.00 | - |
30/01/68
|
1.50 | 1.48 unread messages | +0.02 | 1.51 | 1.46 | 1,344,900 | 35.34 | 0.00 | - |
29/01/68
|
1.45 | 1.46 unread messages | +0.01 | 1.48 | 1.45 | 563,000 | 34.87 | 0.00 | - |
28/01/68
|
1.46 | 1.45 unread messages | -0.01 | 1.47 | 1.44 | 571,300 | 34.63 | 0.00 | - |
27/01/68
|
1.48 | 1.46 unread messages | -0.02 | 1.50 | 1.46 | 342,600 | 34.87 | 0.00 | - |
24/01/68
|
1.51 | 1.48 unread messages | -0.02 | 1.51 | 1.47 | 1,044,700 | 35.34 | 0.00 | - |
23/01/68
|
1.54 | 1.50 unread messages | -0.02 | 1.54 | 1.50 | 513,200 | 35.82 | 0.00 | - |
22/01/68
|
1.51 | 1.52 unread messages | +0.02 | 1.54 | 1.51 | 633,600 | 36.30 | 0.00 | - |
21/01/68
|
1.51 | 1.50 unread messages | -0.01 | 1.52 | 1.49 | 760,900 | 35.82 | 0.00 | - |
20/01/68
|
1.44 | 1.51 unread messages | +0.07 | 1.52 | 1.44 | 2,295,000 | 36.06 | 0.00 | - |
17/01/68
|
1.48 | 1.44 unread messages | -0.02 | 1.48 | 1.44 | 671,000 | 34.39 | 0.00 | - |
16/01/68
|
1.50 | 1.46 unread messages | -0.02 | 1.52 | 1.46 | 846,400 | 34.87 | 0.00 | - |
15/01/68
|
1.51 | 1.48 unread messages | -0.03 | 1.55 | 1.48 | 715,600 | 35.34 | 0.00 | - |
14/01/68
|
1.59 | 1.51 unread messages | -0.02 | 1.59 | 1.51 | 306,400 | 36.06 | 0.00 | - |
13/01/68
|
1.56 | 1.53 unread messages | -0.02 | 1.56 | 1.50 | 214,100 | 36.54 | 0.00 | - |
10/01/68
|
1.57 | 1.55 unread messages | -0.02 | 1.58 | 1.54 | 566,600 | 37.02 | 0.00 | - |
09/01/68
|
1.64 | 1.57 unread messages | -0.06 | 1.64 | 1.57 | 1,856,600 | 37.49 | 0.00 | - |
08/01/68
|
1.68 | 1.63 unread messages | -0.01 | 1.69 | 1.63 | 1,555,200 | 38.93 | 0.00 | - |
07/01/68
|
1.65 | 1.64 unread messages | +0.01 | 1.69 | 1.64 | 1,553,300 | 39.17 | 0.00 | - |
06/01/68
|
1.64 | 1.63 unread messages | 0.00 | 1.66 | 1.63 | 670,400 | 38.93 | 0.00 | - |
03/01/68
|
1.64 | 1.63 unread messages | 0.00 | 1.66 | 1.62 | 306,300 | 38.93 | 0.00 | - |
02/01/68
|
1.68 | 1.63 unread messages | -0.01 | 1.68 | 1.62 | 791,500 | 38.93 | 0.00 | - |