ราคาหุ้นย้อนหลัง TACC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.36 | 4.38 unread messages | +0.06 | 4.44 | 4.32 | 1,176,200 | 10.63 | 8.90 | - |
10/04/68
|
4.32 | 4.32 unread messages | +0.08 | 4.38 | 4.26 | 1,361,000 | 10.48 | 9.03 | - |
09/04/68
|
4.26 | 4.24 unread messages | -0.04 | 4.28 | 4.16 | 1,963,000 | 10.29 | 9.20 | - |
08/04/68
|
4.28 | 4.28 unread messages | -0.12 | 4.32 | 4.20 | 2,459,800 | 10.38 | 9.11 | - |
04/04/68
|
4.38 | 4.40 unread messages | +0.02 | 4.40 | 4.34 | 976,300 | 10.68 | 8.86 | - |
03/04/68
|
4.36 | 4.38 unread messages | +0.02 | 4.44 | 4.32 | 1,918,900 | 10.63 | 8.90 | - |
02/04/68
|
4.42 | 4.36 unread messages | -0.06 | 4.54 | 4.32 | 2,122,400 | 10.58 | 8.94 | - |
01/04/68
|
4.50 | 4.42 unread messages | -0.04 | 4.50 | 4.32 | 2,061,200 | 10.72 | 8.82 | - |
31/03/68
|
4.48 | 4.46 unread messages | -0.06 | 4.52 | 4.40 | 1,186,400 | 10.82 | 8.74 | - |
28/03/68
|
4.58 | 4.52 unread messages | -0.06 | 4.60 | 4.52 | 586,700 | 10.97 | 8.63 | - |
27/03/68
|
4.56 | 4.58 unread messages | 0.00 | 4.62 | 4.52 | 1,025,700 | 11.11 | 8.52 | - |
26/03/68
|
4.56 | 4.58 unread messages | +0.02 | 4.60 | 4.54 | 1,036,000 | 11.11 | 8.52 | - |
25/03/68
|
4.50 | 4.56 unread messages | +0.06 | 4.58 | 4.48 | 1,865,300 | 11.06 | 8.55 | - |
24/03/68
|
4.46 | 4.50 unread messages | +0.06 | 4.50 | 4.44 | 1,039,000 | 10.92 | 8.67 | - |
21/03/68
|
4.46 | 4.44 unread messages | -0.02 | 4.50 | 4.42 | 1,329,700 | 10.77 | 8.78 | - |
20/03/68
|
4.44 | 4.46 unread messages | +0.04 | 4.54 | 4.44 | 2,155,000 | 10.82 | 8.74 | - |
19/03/68
|
4.38 | 4.42 unread messages | +0.04 | 4.44 | 4.36 | 1,854,200 | 10.72 | 8.82 | - |
18/03/68
|
4.26 | 4.38 unread messages | +0.12 | 4.38 | 4.26 | 1,583,400 | 10.63 | 8.90 | - |
17/03/68
|
4.24 | 4.26 unread messages | 0.00 | 4.28 | 4.24 | 307,100 | 10.34 | 9.15 | - |
14/03/68
|
4.24 | 4.26 unread messages | -0.02 | 4.28 | 4.24 | 603,200 | 10.34 | 9.15 | - |
13/03/68
|
4.26 | 4.28 unread messages | +0.04 | 4.30 | 4.24 | 944,100 | 10.38 | 9.11 | - |
12/03/68
|
4.26 | 4.24 unread messages | -0.02 | 4.28 | 4.22 | 418,500 | 10.29 | 9.20 | - |
11/03/68
|
4.22 | 4.26 unread messages | +0.02 | 4.28 | 4.20 | 675,700 | 10.34 | 9.15 | - |
10/03/68
|
4.32 | 4.24 unread messages | -0.06 | 4.32 | 4.22 | 946,500 | 10.29 | 9.20 | - |
07/03/68
|
4.28 | 4.30 unread messages | +0.08 | 4.32 | 4.22 | 810,300 | 10.43 | 9.07 | - |
06/03/68
|
4.30 | 4.22 unread messages | -0.08 | 4.30 | 4.20 | 749,300 | 10.24 | 9.24 | - |
05/03/68
|
4.22 | 4.30 unread messages | +0.10 | 4.30 | 4.18 | 1,262,300 | 10.43 | 9.07 | - |
04/03/68
|
4.16 | 4.20 unread messages | +0.04 | 4.22 | 4.16 | 705,800 | 10.19 | 9.29 | - |
03/03/68
|
4.20 | 4.16 unread messages | -0.06 | 4.28 | 4.12 | 3,149,500 | 10.09 | 9.38 | - |
28/02/68
|
4.18 | 4.22 unread messages | 0.00 | 4.22 | 4.12 | 1,953,000 | 10.16 | 8.58 | - |
27/02/68
|
4.18 | 4.22 unread messages | +0.08 | 4.22 | 4.16 | 1,269,700 | 10.16 | 8.58 | - |
26/02/68
|
4.04 | 4.14 unread messages | +0.10 | 4.18 | 4.04 | 982,000 | 9.97 | 8.75 | - |
25/02/68
|
4.18 | 4.04 unread messages | -0.12 | 4.18 | 4.04 | 1,427,600 | 9.73 | 8.97 | - |
24/02/68
|
4.26 | 4.16 unread messages | -0.06 | 4.26 | 4.14 | 1,039,400 | 10.02 | 8.71 | - |
21/02/68
|
4.16 | 4.22 unread messages | +0.06 | 4.24 | 4.16 | 493,600 | 10.16 | 8.58 | - |
20/02/68
|
4.22 | 4.16 unread messages | -0.06 | 4.24 | 4.16 | 997,200 | 10.02 | 8.71 | - |
19/02/68
|
4.20 | 4.22 unread messages | +0.02 | 4.26 | 4.20 | 680,200 | 10.16 | 8.58 | - |
18/02/68
|
4.18 | 4.20 unread messages | +0.04 | 4.28 | 4.18 | 1,580,300 | 10.11 | 8.63 | - |
17/02/68
|
4.10 | 4.16 unread messages | +0.06 | 4.20 | 4.06 | 2,004,200 | 10.02 | 8.71 | - |
14/02/68
|
4.06 | 4.10 unread messages | +0.06 | 4.10 | 4.04 | 841,000 | 9.87 | 8.84 | - |
13/02/68
|
4.04 | 4.04 unread messages | 0.00 | 4.14 | 4.04 | 1,504,000 | 9.73 | 8.97 | - |
11/02/68
|
4.04 | 4.04 unread messages | +0.02 | 4.08 | 4.02 | 1,378,500 | 9.73 | 8.97 | - |
10/02/68
|
4.04 | 4.02 unread messages | -0.02 | 4.04 | 4.00 | 650,100 | 9.68 | 9.01 | - |
07/02/68
|
4.08 | 4.04 unread messages | -0.04 | 4.10 | 3.96 | 1,974,500 | 9.73 | 8.97 | - |
06/02/68
|
4.08 | 4.08 unread messages | +0.02 | 4.14 | 4.04 | 1,805,200 | 9.83 | 8.88 | - |
05/02/68
|
4.12 | 4.06 unread messages | -0.04 | 4.14 | 4.02 | 1,817,000 | 9.78 | 8.92 | - |
04/02/68
|
4.24 | 4.10 unread messages | -0.10 | 4.28 | 4.08 | 2,189,400 | 9.87 | 8.84 | - |
03/02/68
|
4.12 | 4.20 unread messages | +0.02 | 4.20 | 4.10 | 843,000 | 10.11 | 8.63 | - |
31/01/68
|
4.28 | 4.18 unread messages | -0.02 | 4.28 | 4.16 | 1,302,300 | 10.07 | 8.67 | - |
30/01/68
|
4.28 | 4.20 unread messages | -0.06 | 4.28 | 4.18 | 1,835,300 | 10.11 | 8.63 | - |
29/01/68
|
4.30 | 4.26 unread messages | -0.04 | 4.30 | 4.24 | 1,274,600 | 10.26 | 8.50 | - |
28/01/68
|
4.34 | 4.30 unread messages | +0.10 | 4.34 | 4.20 | 707,300 | 10.36 | 8.42 | - |
27/01/68
|
4.30 | 4.20 unread messages | -0.12 | 4.34 | 4.18 | 1,727,700 | 10.11 | 8.63 | - |
24/01/68
|
4.26 | 4.32 unread messages | +0.08 | 4.32 | 4.24 | 1,142,300 | 10.40 | 8.39 | - |
23/01/68
|
4.28 | 4.24 unread messages | 0.00 | 4.34 | 4.22 | 2,013,700 | 10.21 | 8.54 | - |
22/01/68
|
4.20 | 4.24 unread messages | +0.06 | 4.24 | 4.18 | 1,083,900 | 10.21 | 8.54 | - |
21/01/68
|
4.14 | 4.18 unread messages | +0.06 | 4.20 | 4.12 | 1,701,100 | 10.07 | 8.67 | - |
20/01/68
|
4.06 | 4.12 unread messages | +0.02 | 4.14 | 3.94 | 5,431,200 | 9.92 | 8.79 | - |
17/01/68
|
4.32 | 4.10 unread messages | -0.22 | 4.34 | 4.08 | 6,879,300 | 9.87 | 8.84 | - |
16/01/68
|
4.34 | 4.32 unread messages | +0.02 | 4.36 | 4.30 | 1,315,900 | 10.40 | 8.39 | - |
15/01/68
|
4.34 | 4.30 unread messages | -0.06 | 4.34 | 4.30 | 3,885,700 | 10.36 | 8.42 | - |
14/01/68
|
4.44 | 4.36 unread messages | -0.08 | 4.44 | 4.34 | 2,109,900 | 10.50 | 8.31 | - |
13/01/68
|
4.44 | 4.44 unread messages | 0.00 | 4.46 | 4.40 | 615,600 | 10.69 | 8.16 | - |
10/01/68
|
4.48 | 4.44 unread messages | 0.00 | 4.48 | 4.40 | 1,509,900 | 10.69 | 8.16 | - |
09/01/68
|
4.50 | 4.44 unread messages | -0.04 | 4.52 | 4.42 | 941,200 | 10.69 | 8.16 | - |
08/01/68
|
4.54 | 4.48 unread messages | -0.04 | 4.56 | 4.46 | 1,452,600 | 10.79 | 8.09 | - |
07/01/68
|
4.54 | 4.52 unread messages | -0.02 | 4.54 | 4.48 | 611,100 | 10.88 | 8.01 | - |
06/01/68
|
4.54 | 4.54 unread messages | 0.00 | 4.56 | 4.52 | 790,800 | 10.93 | 7.98 | - |
03/01/68
|
4.58 | 4.54 unread messages | -0.04 | 4.58 | 4.54 | 677,900 | 10.93 | 7.98 | - |
02/01/68
|
4.64 | 4.58 unread messages | -0.06 | 4.64 | 4.56 | 1,153,300 | 11.03 | 7.91 | - |