ราคาหุ้นย้อนหลัง ZIGA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.91 | 0.89 unread messages | -0.01 | 0.91 | 0.88 | 363,000 | 37.56 | 0.00 | - |
29/04/69
|
0.88 | 0.90 unread messages | +0.03 | 0.90 | 0.88 | 1,451,900 | 37.98 | 0.00 | - |
28/04/69
|
0.91 | 0.87 unread messages | -0.02 | 0.91 | 0.87 | 523,300 | 36.72 | 0.00 | - |
27/04/69
|
0.88 | 0.89 unread messages | +0.01 | 0.93 | 0.87 | 2,267,600 | 37.56 | 0.00 | - |
24/04/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 1,067,300 | 37.14 | 0.00 | - |
23/04/69
|
0.90 | 0.89 unread messages | 0.00 | 0.95 | 0.88 | 5,859,700 | 37.56 | 0.00 | - |
22/04/69
|
0.88 | 0.89 unread messages | +0.02 | 0.91 | 0.87 | 2,413,300 | 37.56 | 0.00 | - |
21/04/69
|
0.88 | 0.87 unread messages | -0.01 | 0.88 | 0.87 | 234,400 | 36.72 | 0.00 | - |
20/04/69
|
0.87 | 0.88 unread messages | 0.00 | 0.88 | 0.87 | 328,500 | 37.14 | 0.00 | - |
17/04/69
|
0.88 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 186,000 | 37.14 | 0.00 | - |
10/04/69
|
0.90 | 0.88 unread messages | 0.00 | 0.90 | 0.87 | 1,196,900 | 37.14 | 0.00 | - |
09/04/69
|
0.91 | 0.88 unread messages | -0.03 | 0.91 | 0.88 | 767,200 | 37.14 | 0.00 | - |
08/04/69
|
0.89 | 0.91 unread messages | +0.03 | 0.93 | 0.89 | 1,011,600 | 38.41 | 0.00 | - |
07/04/69
|
0.89 | 0.88 unread messages | 0.00 | 0.92 | 0.88 | 2,241,700 | 37.14 | 0.00 | - |
03/04/69
|
0.90 | 0.88 unread messages | -0.02 | 0.92 | 0.85 | 1,436,100 | 37.14 | 0.00 | - |
02/04/69
|
0.90 | 0.90 unread messages | 0.00 | 0.92 | 0.89 | 896,800 | 37.98 | 0.00 | - |
01/04/69
|
0.94 | 0.90 unread messages | -0.04 | 0.94 | 0.90 | 3,104,400 | 37.98 | 0.00 | - |
31/03/69
|
0.94 | 0.94 unread messages | 0.00 | 0.97 | 0.94 | 3,099,200 | 39.67 | 0.00 | - |
30/03/69
|
0.91 | 0.94 unread messages | +0.04 | 1.00 | 0.91 | 16,670,000 | 39.67 | 0.00 | - |
27/03/69
|
0.86 | 0.90 unread messages | +0.05 | 0.93 | 0.84 | 10,810,100 | 37.98 | 0.00 | - |
26/03/69
|
0.84 | 0.85 unread messages | +0.02 | 0.87 | 0.82 | 2,259,400 | 35.87 | 0.00 | - |
25/03/69
|
0.81 | 0.83 unread messages | +0.02 | 0.85 | 0.81 | 1,684,800 | 35.03 | 0.00 | - |
24/03/69
|
0.82 | 0.81 unread messages | 0.00 | 0.83 | 0.81 | 549,700 | 34.18 | 0.00 | - |
23/03/69
|
0.84 | 0.81 unread messages | -0.04 | 0.84 | 0.81 | 845,500 | 34.18 | 0.00 | - |
20/03/69
|
0.85 | 0.85 unread messages | +0.01 | 0.87 | 0.84 | 540,200 | 35.87 | 0.00 | - |
19/03/69
|
0.87 | 0.84 unread messages | -0.04 | 0.87 | 0.84 | 931,900 | 35.45 | 0.00 | - |
18/03/69
|
0.87 | 0.88 unread messages | +0.01 | 0.88 | 0.86 | 1,101,700 | 37.14 | 0.00 | - |
17/03/69
|
0.87 | 0.87 unread messages | 0.00 | 0.89 | 0.86 | 1,271,100 | 36.72 | 0.00 | - |
16/03/69
|
0.87 | 0.87 unread messages | +0.02 | 0.89 | 0.85 | 4,187,100 | 35.87 | 0.00 | - |
13/03/69
|
0.83 | 0.85 unread messages | +0.03 | 0.90 | 0.83 | 3,415,100 | 35.87 | 0.00 | - |
12/03/69
|
0.83 | 0.82 unread messages | -0.01 | 0.84 | 0.82 | 300,000 | 34.61 | 0.00 | - |
11/03/69
|
0.85 | 0.83 unread messages | -0.01 | 0.85 | 0.83 | 515,400 | 35.03 | 0.00 | - |
10/03/69
|
0.82 | 0.84 unread messages | +0.02 | 0.86 | 0.82 | 968,500 | 35.45 | 0.00 | - |
09/03/69
|
0.82 | 0.82 unread messages | -0.01 | 0.83 | 0.78 | 937,000 | 34.61 | 0.00 | - |
06/03/69
|
0.84 | 0.83 unread messages | +0.01 | 0.84 | 0.81 | 421,300 | 35.03 | 0.00 | - |
05/03/69
|
0.80 | 0.82 unread messages | +0.02 | 0.84 | 0.80 | 2,152,000 | 34.61 | 0.00 | - |
04/03/69
|
0.84 | 0.80 unread messages | -0.05 | 0.84 | 0.72 | 5,183,300 | 33.76 | 0.00 | - |
02/03/69
|
0.94 | 0.85 unread messages | -0.13 | 0.94 | 0.85 | 5,303,300 | 35.87 | 0.00 | - |
27/02/69
|
0.99 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 695,900 | 41.36 | 0.00 | - |
26/02/69
|
1.01 | 0.97 unread messages | -0.03 | 1.01 | 0.97 | 1,233,600 | 40.94 | 0.00 | - |
25/02/69
|
0.97 | 1.00 unread messages | +0.02 | 1.02 | 0.97 | 3,135,700 | 42.20 | 0.00 | - |
24/02/69
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.96 | 1,398,700 | 23.27 | 0.00 | - |
23/02/69
|
1.00 | 0.99 unread messages | -0.02 | 1.01 | 0.99 | 1,309,700 | 23.51 | 0.00 | - |
20/02/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 0.99 | 1,530,400 | 23.98 | 0.00 | - |
19/02/69
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 2,104,300 | 23.98 | 0.00 | - |
18/02/69
|
1.01 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 1,730,800 | 23.74 | 0.00 | - |
17/02/69
|
1.01 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 2,239,200 | 23.98 | 0.00 | - |
16/02/69
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 1.00 | 1,138,200 | 24.22 | 0.00 | - |
13/02/69
|
1.01 | 1.01 unread messages | 0.00 | 1.05 | 1.00 | 5,013,200 | 23.98 | 0.00 | - |
12/02/69
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 1,199,300 | 23.98 | 0.00 | - |
11/02/69
|
1.02 | 1.00 unread messages | -0.02 | 1.03 | 1.00 | 1,547,300 | 23.74 | 0.00 | - |
10/02/69
|
1.03 | 1.02 unread messages | +0.02 | 1.03 | 1.00 | 2,320,100 | 24.22 | 0.00 | - |
09/02/69
|
1.00 | 1.00 unread messages | +0.01 | 1.03 | 0.99 | 2,887,100 | 23.74 | 0.00 | - |
06/02/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 1,319,600 | 23.51 | 0.00 | - |
05/02/69
|
1.01 | 1.00 unread messages | -0.01 | 1.03 | 0.99 | 2,759,800 | 23.74 | 0.00 | - |
04/02/69
|
1.02 | 1.01 unread messages | -0.01 | 1.04 | 1.00 | 3,116,800 | 23.98 | 0.00 | - |
03/02/69
|
1.07 | 1.02 unread messages | -0.02 | 1.07 | 1.02 | 6,748,900 | 24.22 | 0.00 | - |
02/02/69
|
1.03 | 1.04 unread messages | 0.00 | 1.04 | 0.99 | 6,954,500 | 24.69 | 0.00 | - |
30/01/69
|
1.05 | 1.04 unread messages | 0.00 | 1.11 | 1.04 | 23,053,200 | 24.69 | 0.00 | - |
29/01/69
|
0.96 | 1.04 unread messages | +0.08 | 1.05 | 0.93 | 25,679,300 | 24.69 | 0.00 | - |
28/01/69
|
0.83 | 0.96 unread messages | +0.14 | 0.99 | 0.83 | 13,970,000 | 22.79 | 0.00 | - |
27/01/69
|
0.81 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 333,900 | 19.47 | 0.00 | - |
26/01/69
|
0.82 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 243,600 | 19.47 | 0.00 | - |
23/01/69
|
0.84 | 0.82 unread messages | -0.02 | 0.84 | 0.82 | 549,600 | 19.47 | 0.00 | - |
22/01/69
|
0.86 | 0.84 unread messages | -0.01 | 0.86 | 0.83 | 690,900 | 19.94 | 0.00 | - |
21/01/69
|
0.84 | 0.85 unread messages | +0.02 | 0.86 | 0.83 | 830,100 | 20.18 | 0.00 | - |
20/01/69
|
0.83 | 0.83 unread messages | +0.01 | 0.84 | 0.82 | 602,500 | 19.71 | 0.00 | - |
19/01/69
|
0.82 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 771,400 | 19.47 | 0.00 | - |
16/01/69
|
0.82 | 0.82 unread messages | 0.00 | 0.84 | 0.82 | 517,800 | 19.47 | 0.00 | - |
15/01/69
|
0.82 | 0.82 unread messages | +0.01 | 0.84 | 0.81 | 335,800 | 19.47 | 0.00 | - |
14/01/69
|
0.83 | 0.81 unread messages | -0.02 | 0.84 | 0.81 | 483,300 | 19.23 | 0.00 | - |
13/01/69
|
0.85 | 0.83 unread messages | -0.03 | 0.86 | 0.83 | 557,500 | 19.71 | 0.00 | - |
12/01/69
|
0.85 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 265,600 | 20.42 | 0.00 | - |
09/01/69
|
0.88 | 0.86 unread messages | -0.01 | 0.88 | 0.85 | 685,700 | 20.42 | 0.00 | - |
08/01/69
|
0.88 | 0.87 unread messages | -0.01 | 0.89 | 0.86 | 508,900 | 20.66 | 0.00 | - |
07/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.89 | 0.88 | 236,200 | 20.89 | 0.00 | - |
06/01/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.88 | 299,300 | 20.89 | 0.00 | - |
05/01/69
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.88 | 350,400 | 21.13 | 0.00 | - |