ราคาหุ้นย้อนหลัง TACC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
5.50 | 5.50 unread messages | -0.05 | 5.55 | 5.45 | 900,200 | 11.13 | 7.57 | - |
13/03/69
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.50 | 1,074,600 | 11.13 | 7.57 | - |
12/03/69
|
5.70 | 5.60 unread messages | -0.05 | 5.70 | 5.50 | 1,142,400 | 11.23 | 7.50 | - |
11/03/69
|
5.65 | 5.65 unread messages | +0.05 | 5.65 | 5.55 | 1,135,600 | 11.33 | 7.43 | - |
10/03/69
|
5.60 | 5.60 unread messages | +0.10 | 5.65 | 5.50 | 1,453,300 | 11.23 | 7.50 | - |
09/03/69
|
5.45 | 5.50 unread messages | -0.20 | 5.60 | 5.30 | 2,677,900 | 11.03 | 7.64 | - |
06/03/69
|
5.50 | 5.70 unread messages | +0.15 | 5.70 | 5.45 | 1,544,700 | 11.43 | 7.37 | - |
05/03/69
|
5.50 | 5.55 unread messages | +0.15 | 5.60 | 5.45 | 2,958,400 | 11.13 | 7.57 | - |
04/03/69
|
5.30 | 5.40 unread messages | -0.25 | 5.50 | 5.20 | 7,266,400 | 10.83 | 7.78 | - |
02/03/69
|
5.70 | 5.65 unread messages | -0.40 | 5.75 | 5.60 | 9,603,500 | 11.33 | 7.43 | - |
27/02/69
|
5.85 | 6.05 unread messages | +0.10 | 6.05 | 5.85 | 2,666,800 | 12.15 | 6.45 | - |
26/02/69
|
5.85 | 5.95 unread messages | +0.10 | 5.95 | 5.80 | 1,331,800 | 11.95 | 6.55 | - |
25/02/69
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.80 | 1,044,800 | 11.75 | 6.67 | - |
24/02/69
|
5.80 | 5.90 unread messages | +0.15 | 5.90 | 5.70 | 2,295,000 | 11.85 | 6.61 | - |
23/02/69
|
5.90 | 5.75 unread messages | -0.15 | 5.90 | 5.70 | 1,873,100 | 11.55 | 6.78 | - |
20/02/69
|
5.95 | 5.90 unread messages | -0.10 | 5.95 | 5.80 | 1,932,200 | 11.85 | 6.61 | - |
19/02/69
|
6.00 | 6.00 unread messages | +0.10 | 6.00 | 5.90 | 2,535,500 | 12.05 | 6.50 | - |
18/02/69
|
5.85 | 5.90 unread messages | +0.10 | 6.05 | 5.80 | 3,872,600 | 11.85 | 6.61 | - |
17/02/69
|
5.80 | 5.80 unread messages | +0.05 | 5.85 | 5.75 | 1,523,800 | 11.65 | 6.72 | - |
16/02/69
|
5.70 | 5.75 unread messages | +0.05 | 5.80 | 5.70 | 1,294,500 | 11.55 | 6.78 | - |
13/02/69
|
5.80 | 5.70 unread messages | -0.05 | 5.80 | 5.65 | 1,643,800 | 11.45 | 6.84 | - |
12/02/69
|
5.70 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 2,230,400 | 11.55 | 6.78 | - |
11/02/69
|
5.75 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 1,802,100 | 11.45 | 6.84 | - |
10/02/69
|
5.50 | 5.70 unread messages | +0.20 | 5.70 | 5.50 | 2,526,900 | 11.45 | 6.84 | - |
09/02/69
|
5.50 | 5.50 unread messages | +0.05 | 5.60 | 5.50 | 1,936,800 | 11.05 | 7.09 | - |
06/02/69
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 505,600 | 10.94 | 7.16 | - |
05/02/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 710,100 | 11.05 | 7.09 | - |
04/02/69
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.45 | 1,266,300 | 10.94 | 7.16 | - |
03/02/69
|
5.45 | 5.50 unread messages | +0.05 | 5.55 | 5.45 | 1,838,900 | 11.05 | 7.09 | - |
02/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.55 | 5.40 | 1,804,800 | 10.94 | 7.16 | - |
30/01/69
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.30 | 1,253,600 | 10.94 | 7.16 | - |
29/01/69
|
5.40 | 5.35 unread messages | -0.05 | 5.45 | 5.35 | 1,976,400 | 10.74 | 7.29 | - |
28/01/69
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.35 | 1,468,100 | 10.84 | 7.22 | - |
27/01/69
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 1,155,100 | 10.94 | 7.16 | - |
26/01/69
|
5.55 | 5.45 unread messages | -0.05 | 5.65 | 5.45 | 1,754,500 | 10.94 | 7.16 | - |
23/01/69
|
5.50 | 5.50 unread messages | +0.05 | 5.55 | 5.40 | 2,679,900 | 11.05 | 7.09 | - |
22/01/69
|
5.35 | 5.45 unread messages | +0.05 | 5.50 | 5.35 | 2,685,800 | 10.94 | 7.16 | - |
21/01/69
|
5.30 | 5.40 unread messages | +0.10 | 5.45 | 5.30 | 2,256,200 | 10.84 | 7.22 | - |
20/01/69
|
5.25 | 5.30 unread messages | -0.05 | 5.35 | 5.25 | 1,788,600 | 10.64 | 7.36 | - |
19/01/69
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.25 | 819,700 | 10.74 | 7.29 | - |
16/01/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 1,132,400 | 10.64 | 7.36 | - |
15/01/69
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 1,581,500 | 10.64 | 7.36 | - |
14/01/69
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.15 | 1,886,800 | 10.54 | 7.43 | - |
13/01/69
|
5.30 | 5.20 unread messages | -0.10 | 5.35 | 5.20 | 1,024,200 | 10.44 | 7.50 | - |
12/01/69
|
5.45 | 5.30 unread messages | -0.10 | 5.45 | 5.25 | 2,206,900 | 10.64 | 7.36 | - |
09/01/69
|
5.35 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 1,835,000 | 10.84 | 7.22 | - |
08/01/69
|
5.30 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 2,012,900 | 10.74 | 7.29 | - |
07/01/69
|
5.20 | 5.25 unread messages | +0.05 | 5.35 | 5.20 | 3,795,300 | 10.54 | 7.43 | - |
06/01/69
|
5.15 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 2,457,000 | 10.44 | 7.50 | - |
05/01/69
|
5.10 | 5.15 unread messages | 0.00 | 5.20 | 5.10 | 1,757,500 | 10.34 | 7.57 | - |