ราคาหุ้นย้อนหลัง TAE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 137,600 | 27.61 | 0.00 | - |
10/04/68
|
0.65 | 0.63 unread messages | -0.02 | 0.66 | 0.63 | 458,800 | 28.05 | 0.00 | - |
09/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.65 | 0.63 | 169,400 | 28.94 | 0.00 | - |
08/04/68
|
0.65 | 0.65 unread messages | +0.01 | 0.65 | 0.64 | 197,700 | 28.94 | 0.00 | - |
04/04/68
|
0.70 | 0.64 unread messages | -0.06 | 0.70 | 0.64 | 239,600 | 28.50 | 0.00 | - |
03/04/68
|
0.75 | 0.70 unread messages | -0.08 | 0.75 | 0.70 | 143,400 | 31.17 | 0.00 | - |
02/04/68
|
0.78 | 0.78 unread messages | +0.02 | 0.78 | 0.75 | 6,400 | 34.73 | 0.00 | - |
01/04/68
|
0.75 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 15,100 | 33.84 | 0.00 | - |
31/03/68
|
0.77 | 0.76 unread messages | -0.01 | 0.78 | 0.76 | 112,900 | 33.84 | 0.00 | - |
28/03/68
|
0.76 | 0.77 unread messages | 0.00 | 0.79 | 0.76 | 33,200 | 34.29 | 0.00 | - |
27/03/68
|
0.77 | 0.77 unread messages | -0.01 | 0.79 | 0.77 | 106,300 | 34.29 | 0.00 | - |
26/03/68
|
0.78 | 0.78 unread messages | 0.00 | 0.80 | 0.76 | 118,900 | 34.73 | 0.00 | - |
25/03/68
|
0.75 | 0.78 unread messages | +0.02 | 0.80 | 0.75 | 335,400 | 34.73 | 0.00 | - |
24/03/68
|
0.72 | 0.76 unread messages | +0.04 | 0.78 | 0.72 | 87,600 | 33.84 | 0.00 | - |
21/03/68
|
0.74 | 0.72 unread messages | -0.02 | 0.79 | 0.71 | 536,700 | 32.06 | 0.00 | - |
20/03/68
|
0.72 | 0.74 unread messages | +0.01 | 0.76 | 0.72 | 354,000 | 32.95 | 0.00 | - |
19/03/68
|
0.67 | 0.73 unread messages | +0.07 | 0.77 | 0.67 | 927,300 | 32.50 | 0.00 | - |
18/03/68
|
0.60 | 0.66 unread messages | +0.06 | 0.66 | 0.60 | 567,100 | 29.39 | 0.00 | - |
17/03/68
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 55,600 | 26.72 | 0.00 | - |
14/03/68
|
0.58 | 0.61 unread messages | +0.03 | 0.61 | 0.57 | 157,000 | 27.16 | 0.00 | - |
13/03/68
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 169,800 | 25.83 | 0.00 | - |
12/03/68
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.57 | 73,900 | 25.83 | 0.00 | - |
11/03/68
|
0.57 | 0.60 unread messages | +0.04 | 0.60 | 0.57 | 687,300 | 26.72 | 0.00 | - |
10/03/68
|
0.55 | 0.56 unread messages | +0.01 | 0.57 | 0.55 | 304,500 | 24.94 | 0.00 | - |
07/03/68
|
0.52 | 0.55 unread messages | 0.00 | 0.55 | 0.52 | 129,600 | 24.49 | 0.00 | - |
06/03/68
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 123,200 | 24.49 | 0.00 | - |
05/03/68
|
0.51 | 0.54 unread messages | +0.02 | 0.54 | 0.51 | 139,700 | 24.04 | 0.00 | - |
04/03/68
|
0.56 | 0.52 unread messages | -0.02 | 0.56 | 0.52 | 161,100 | 23.15 | 0.00 | - |
03/03/68
|
0.57 | 0.54 unread messages | -0.03 | 0.57 | 0.52 | 234,100 | 24.04 | 0.00 | - |
28/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.54 | 61,600 | 25.38 | 0.00 | - |
27/02/68
|
0.56 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 20,600 | 25.38 | 0.00 | - |
26/02/68
|
0.57 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 145,600 | 25.38 | 0.00 | - |
25/02/68
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 51,700 | 24.94 | 0.00 | - |
24/02/68
|
0.57 | 0.57 unread messages | -0.01 | 0.58 | 0.54 | 230,000 | 25.38 | 0.00 | - |
21/02/68
|
0.59 | 0.58 unread messages | -0.01 | 0.60 | 0.57 | 201,400 | 25.83 | 0.00 | - |
20/02/68
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 128,700 | 26.27 | 0.00 | - |
19/02/68
|
0.59 | 0.59 unread messages | +0.01 | 0.59 | 0.59 | 5,300 | 26.27 | 0.00 | - |
18/02/68
|
0.57 | 0.58 unread messages | 0.00 | 0.61 | 0.57 | 222,500 | 25.83 | 0.00 | - |
17/02/68
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.57 | 275,000 | 25.83 | 0.00 | - |
14/02/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 258,100 | 35.53 | 0.00 | - |
13/02/68
|
0.62 | 0.61 unread messages | -0.01 | 0.64 | 0.60 | 134,400 | 36.12 | 0.00 | - |
11/02/68
|
0.64 | 0.62 unread messages | 0.00 | 0.64 | 0.62 | 172,200 | 36.71 | 0.00 | - |
10/02/68
|
0.61 | 0.62 unread messages | +0.02 | 0.64 | 0.61 | 103,300 | 36.71 | 0.00 | - |
07/02/68
|
0.64 | 0.60 unread messages | -0.04 | 0.64 | 0.60 | 181,500 | 35.53 | 0.00 | - |
06/02/68
|
0.66 | 0.64 unread messages | 0.00 | 0.66 | 0.63 | 79,700 | 37.89 | 0.00 | - |
05/02/68
|
0.64 | 0.64 unread messages | -0.01 | 0.65 | 0.64 | 35,600 | 37.89 | 0.00 | - |
04/02/68
|
0.69 | 0.65 unread messages | -0.02 | 0.69 | 0.65 | 231,400 | 38.49 | 0.00 | - |
03/02/68
|
0.67 | 0.67 unread messages | 0.00 | 0.69 | 0.67 | 173,600 | 39.67 | 0.00 | - |
31/01/68
|
0.69 | 0.67 unread messages | -0.03 | 0.69 | 0.67 | 190,300 | 39.67 | 0.00 | - |
30/01/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 11,000 | 41.45 | 0.00 | - |
29/01/68
|
0.68 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 123,800 | 40.85 | 0.00 | - |
28/01/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 113,600 | 40.85 | 0.00 | - |
27/01/68
|
0.69 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 28,500 | 41.45 | 0.00 | - |
24/01/68
|
0.70 | 0.70 unread messages | -0.01 | 0.71 | 0.68 | 116,300 | 41.45 | 0.00 | - |
23/01/68
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 22,800 | 42.04 | 0.00 | - |
22/01/68
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 53,100 | 42.04 | 0.00 | - |
21/01/68
|
0.69 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 14,600 | 42.04 | 0.00 | - |
20/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 32,700 | 41.45 | 0.00 | - |
17/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 148,100 | 41.45 | 0.00 | - |
16/01/68
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 142,500 | 42.04 | 0.00 | - |
15/01/68
|
0.71 | 0.72 unread messages | +0.01 | 0.74 | 0.71 | 181,800 | 42.63 | 0.00 | - |
14/01/68
|
0.72 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 77,400 | 42.04 | 0.00 | - |
13/01/68
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 80,200 | 41.45 | 0.00 | - |
10/01/68
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.70 | 129,800 | 42.63 | 0.00 | - |
09/01/68
|
0.73 | 0.72 unread messages | -0.02 | 0.73 | 0.72 | 77,300 | 42.63 | 0.00 | - |
08/01/68
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.72 | 104,100 | 43.81 | 0.00 | - |
07/01/68
|
0.74 | 0.75 unread messages | 0.00 | 0.75 | 0.74 | 105,100 | 44.41 | 0.00 | - |
06/01/68
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.74 | 39,700 | 44.41 | 0.00 | - |
03/01/68
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.76 | 30,000 | 45.00 | 0.00 | - |
02/01/68
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.76 | 83,600 | 45.00 | 0.00 | - |