ราคาหุ้นย้อนหลัง TAE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.16 | 1.13 unread messages | 0.00 | 1.19 | 1.12 | 7,451,000 | -100.00 | 0.00 | - |
29/04/69
|
1.09 | 1.13 unread messages | +0.05 | 1.16 | 1.09 | 4,429,600 | -100.00 | 0.00 | - |
28/04/69
|
1.09 | 1.08 unread messages | 0.00 | 1.13 | 1.07 | 3,441,100 | -100.00 | 0.00 | - |
27/04/69
|
1.00 | 1.08 unread messages | +0.08 | 1.13 | 1.00 | 8,920,200 | -100.00 | 0.00 | - |
24/04/69
|
1.04 | 1.00 unread messages | -0.04 | 1.04 | 0.99 | 2,953,200 | -100.00 | 0.00 | - |
23/04/69
|
1.01 | 1.04 unread messages | +0.05 | 1.09 | 1.01 | 6,502,100 | -100.00 | 0.00 | - |
22/04/69
|
1.00 | 0.99 unread messages | -0.01 | 1.01 | 0.99 | 1,245,700 | -100.00 | 0.00 | - |
21/04/69
|
0.98 | 1.00 unread messages | +0.03 | 1.07 | 0.98 | 4,673,300 | -100.00 | 0.00 | - |
20/04/69
|
1.02 | 0.97 unread messages | -0.06 | 1.04 | 0.97 | 3,903,100 | -100.00 | 0.00 | - |
17/04/69
|
1.04 | 1.03 unread messages | 0.00 | 1.06 | 1.01 | 1,591,900 | -100.00 | 0.00 | - |
10/04/69
|
1.03 | 1.03 unread messages | +0.01 | 1.05 | 1.01 | 2,777,500 | -100.00 | 0.00 | - |
09/04/69
|
1.04 | 1.02 unread messages | -0.01 | 1.06 | 1.01 | 4,391,300 | -100.00 | 0.00 | - |
08/04/69
|
1.00 | 1.03 unread messages | -0.12 | 1.11 | 1.00 | 9,410,800 | -100.00 | 0.00 | - |
07/04/69
|
1.11 | 1.15 unread messages | +0.04 | 1.23 | 1.11 | 9,775,100 | -100.00 | 0.00 | - |
03/04/69
|
1.16 | 1.11 unread messages | -0.05 | 1.16 | 1.11 | 2,746,800 | -100.00 | 0.00 | - |
02/04/69
|
1.19 | 1.16 unread messages | +0.02 | 1.22 | 1.14 | 6,349,000 | -100.00 | 0.00 | - |
01/04/69
|
1.16 | 1.14 unread messages | -0.05 | 1.16 | 1.10 | 6,889,900 | -100.00 | 0.00 | - |
31/03/69
|
1.19 | 1.19 unread messages | +0.01 | 1.27 | 1.18 | 9,638,300 | -100.00 | 0.00 | - |
30/03/69
|
1.19 | 1.18 unread messages | -0.01 | 1.23 | 1.14 | 10,797,200 | -100.00 | 0.00 | - |
27/03/69
|
1.25 | 1.19 unread messages | -0.08 | 1.31 | 1.16 | 22,597,400 | -100.00 | 0.00 | - |
26/03/69
|
1.21 | 1.27 unread messages | +0.16 | 1.31 | 1.18 | 37,814,900 | -100.00 | 0.00 | - |
25/03/69
|
1.35 | 1.11 unread messages | -0.24 | 1.35 | 0.98 | 53,043,800 | -100.00 | 0.00 | - |
24/03/69
|
1.28 | 1.35 unread messages | +0.07 | 1.64 | 1.27 | 55,410,800 | -100.00 | 0.00 | - |
23/03/69
|
1.06 | 1.28 unread messages | +0.30 | 1.28 | 1.03 | 32,476,200 | -100.00 | 0.00 | - |
20/03/69
|
0.85 | 0.98 unread messages | +0.14 | 1.06 | 0.85 | 22,261,000 | -100.00 | 0.00 | - |
19/03/69
|
0.80 | 0.84 unread messages | +0.04 | 0.92 | 0.80 | 12,898,700 | -100.00 | 0.00 | - |
18/03/69
|
0.78 | 0.80 unread messages | +0.03 | 0.84 | 0.78 | 5,652,700 | -100.00 | 0.00 | - |
17/03/69
|
0.79 | 0.77 unread messages | -0.01 | 0.79 | 0.73 | 3,184,100 | -100.00 | 0.00 | - |
16/03/69
|
0.72 | 0.78 unread messages | +0.09 | 0.88 | 0.72 | 11,207,300 | -100.00 | 0.00 | - |
13/03/69
|
0.63 | 0.69 unread messages | +0.07 | 0.71 | 0.63 | 6,869,500 | -100.00 | 0.00 | - |
12/03/69
|
0.59 | 0.62 unread messages | +0.03 | 0.66 | 0.59 | 4,308,600 | -100.00 | 0.00 | - |
11/03/69
|
0.61 | 0.59 unread messages | -0.01 | 0.61 | 0.59 | 566,800 | -100.00 | 0.00 | - |
10/03/69
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.59 | 1,014,700 | -100.00 | 0.00 | - |
09/03/69
|
0.58 | 0.61 unread messages | +0.04 | 0.66 | 0.58 | 5,427,700 | -100.00 | 0.00 | - |
06/03/69
|
0.53 | 0.57 unread messages | +0.06 | 0.59 | 0.53 | 2,867,700 | -100.00 | 0.00 | - |
05/03/69
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 152,900 | -100.00 | 0.00 | - |
04/03/69
|
0.52 | 0.51 unread messages | -0.02 | 0.53 | 0.50 | 610,600 | -100.00 | 0.00 | - |
02/03/69
|
0.54 | 0.53 unread messages | -0.03 | 0.55 | 0.50 | 2,216,400 | -100.00 | 0.00 | - |
27/02/69
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 1,265,100 | -100.00 | 0.00 | - |
26/02/69
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 216,200 | -100.00 | 0.00 | - |
25/02/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 484,800 | -100.00 | 0.00 | - |
24/02/69
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 443,100 | -100.00 | 0.00 | - |
23/02/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 358,000 | -100.00 | 0.00 | - |
20/02/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 187,100 | -100.00 | 0.00 | - |
19/02/69
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 317,300 | -100.00 | 0.00 | - |
18/02/69
|
0.53 | 0.55 unread messages | +0.02 | 0.55 | 0.53 | 201,100 | -100.00 | 0.00 | - |
17/02/69
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.53 | 124,500 | -100.00 | 0.00 | - |
16/02/69
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.52 | 201,100 | -100.00 | 0.00 | - |
13/02/69
|
0.53 | 0.54 unread messages | +0.02 | 0.55 | 0.53 | 536,100 | -100.00 | 0.00 | - |
12/02/69
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 1,373,300 | -100.00 | 0.00 | - |
11/02/69
|
0.52 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 321,800 | -100.00 | 0.00 | - |
10/02/69
|
0.49 | 0.51 unread messages | +0.02 | 0.51 | 0.49 | 1,147,100 | -100.00 | 0.00 | - |
09/02/69
|
0.49 | 0.49 unread messages | +0.01 | 0.50 | 0.47 | 132,500 | -100.00 | 0.00 | - |
06/02/69
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 205,400 | -100.00 | 0.00 | - |
05/02/69
|
0.48 | 0.48 unread messages | -0.01 | 0.48 | 0.48 | 85,100 | -100.00 | 0.00 | - |
04/02/69
|
0.49 | 0.49 unread messages | +0.01 | 0.49 | 0.49 | 22,400 | -100.00 | 0.00 | - |
03/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 97,000 | -100.00 | 0.00 | - |
02/02/69
|
0.48 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 67,500 | -100.00 | 0.00 | - |
30/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.49 | 15,000 | -100.00 | 0.00 | - |
29/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.49 | 81,400 | -100.00 | 0.00 | - |
28/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.49 | 21,500 | -100.00 | 0.00 | - |
27/01/69
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 110,200 | -100.00 | 0.00 | - |
26/01/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 1,200 | -100.00 | 0.00 | - |
23/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 130,700 | -100.00 | 0.00 | - |
22/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 148,600 | -100.00 | 0.00 | - |
21/01/69
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 160,700 | -100.00 | 0.00 | - |
20/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 61,200 | -100.00 | 0.00 | - |
19/01/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.47 | 144,400 | -100.00 | 0.00 | - |
16/01/69
|
0.48 | 0.48 unread messages | +0.01 | 0.49 | 0.47 | 118,900 | -100.00 | 0.00 | - |
15/01/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 26,100 | -100.00 | 0.00 | - |
14/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.47 | 93,800 | -100.00 | 0.00 | - |
13/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.47 | 156,400 | -100.00 | 0.00 | - |
12/01/69
|
0.50 | 0.47 unread messages | -0.02 | 0.50 | 0.47 | 89,600 | -100.00 | 0.00 | - |
09/01/69
|
0.49 | 0.49 unread messages | -0.02 | 0.50 | 0.49 | 66,000 | -100.00 | 0.00 | - |
08/01/69
|
0.49 | 0.51 unread messages | +0.02 | 0.51 | 0.49 | 160,900 | -100.00 | 0.00 | - |
07/01/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 188,000 | -100.00 | 0.00 | - |
06/01/69
|
0.48 | 0.50 unread messages | +0.01 | 0.50 | 0.45 | 684,100 | -100.00 | 0.00 | - |
05/01/69
|
0.49 | 0.49 unread messages | -0.01 | 0.52 | 0.49 | 341,300 | -100.00 | 0.00 | - |