ราคาหุ้นย้อนหลัง TAKUNI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.40 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 3,107,000 | -100.00 | 0.00 | - |
29/04/69
|
0.40 | 0.40 unread messages | -0.01 | 0.42 | 0.39 | 6,045,700 | -100.00 | 0.00 | - |
28/04/69
|
0.37 | 0.41 unread messages | +0.05 | 0.43 | 0.36 | 25,201,100 | -100.00 | 0.00 | - |
27/04/69
|
0.36 | 0.36 unread messages | +0.01 | 0.37 | 0.35 | 37,006,600 | -100.00 | 0.00 | - |
24/04/69
|
0.35 | 0.35 unread messages | 0.00 | 0.37 | 0.34 | 3,801,200 | -100.00 | 0.00 | - |
23/04/69
|
0.37 | 0.35 unread messages | -0.01 | 0.37 | 0.35 | 1,800,000 | -100.00 | 0.00 | - |
22/04/69
|
0.37 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 380,500 | -100.00 | 0.00 | - |
21/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 332,100 | -100.00 | 0.00 | - |
20/04/69
|
0.37 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 533,700 | -100.00 | 0.00 | - |
17/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 421,700 | -100.00 | 0.00 | - |
10/04/69
|
0.37 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 368,500 | -100.00 | 0.00 | - |
09/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 557,500 | -100.00 | 0.00 | - |
08/04/69
|
0.38 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 1,400,200 | -100.00 | 0.00 | - |
07/04/69
|
0.37 | 0.37 unread messages | 0.00 | 0.39 | 0.37 | 1,161,900 | -100.00 | 0.00 | - |
03/04/69
|
0.38 | 0.37 unread messages | -0.02 | 0.39 | 0.37 | 1,165,500 | -100.00 | 0.00 | - |
02/04/69
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 1,461,700 | -100.00 | 0.00 | - |
01/04/69
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 3,204,800 | -100.00 | 0.00 | - |
31/03/69
|
0.40 | 0.39 unread messages | 0.00 | 0.42 | 0.39 | 11,726,200 | -100.00 | 0.00 | - |
30/03/69
|
0.41 | 0.39 unread messages | 0.00 | 0.41 | 0.38 | 5,936,300 | -100.00 | 0.00 | - |
27/03/69
|
0.36 | 0.39 unread messages | +0.03 | 0.41 | 0.36 | 19,849,100 | -100.00 | 0.00 | - |
26/03/69
|
0.35 | 0.36 unread messages | +0.01 | 0.39 | 0.35 | 6,614,900 | -100.00 | 0.00 | - |
25/03/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 791,600 | -100.00 | 0.00 | - |
24/03/69
|
0.35 | 0.34 unread messages | 0.00 | 0.36 | 0.34 | 1,437,800 | -100.00 | 0.00 | - |
23/03/69
|
0.35 | 0.34 unread messages | -0.02 | 0.35 | 0.34 | 996,300 | -100.00 | 0.00 | - |
20/03/69
|
0.34 | 0.36 unread messages | +0.02 | 0.36 | 0.33 | 1,602,000 | -100.00 | 0.00 | - |
19/03/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 512,900 | -100.00 | 0.00 | - |
18/03/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 1,178,200 | -100.00 | 0.00 | - |
17/03/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 946,900 | -100.00 | 0.00 | - |
16/03/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 882,400 | -100.00 | 0.00 | - |
13/03/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 528,200 | -100.00 | 0.00 | - |
12/03/69
|
0.33 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 676,000 | -100.00 | 0.00 | - |
11/03/69
|
0.34 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 506,400 | -100.00 | 0.00 | - |
10/03/69
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 510,600 | -100.00 | 0.00 | - |
09/03/69
|
0.31 | 0.34 unread messages | 0.00 | 0.34 | 0.31 | 517,500 | -100.00 | 0.00 | - |
06/03/69
|
0.33 | 0.34 unread messages | -0.01 | 0.35 | 0.33 | 961,800 | -100.00 | 0.00 | - |
05/03/69
|
0.32 | 0.35 unread messages | +0.02 | 0.35 | 0.32 | 1,428,200 | -100.00 | 0.00 | - |
04/03/69
|
0.34 | 0.33 unread messages | -0.02 | 0.34 | 0.29 | 4,327,800 | -100.00 | 0.00 | - |
02/03/69
|
0.34 | 0.35 unread messages | -0.03 | 0.37 | 0.34 | 1,519,000 | -100.00 | 0.00 | - |
27/02/69
|
0.36 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 2,403,500 | -100.00 | 0.00 | - |
26/02/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.37 | 451,700 | -100.00 | 0.00 | - |
25/02/69
|
0.37 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 876,500 | -100.00 | 0.00 | - |
24/02/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.37 | 310,500 | -100.00 | 0.00 | - |
23/02/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.36 | 1,246,500 | -100.00 | 0.00 | - |
20/02/69
|
0.39 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 1,486,700 | -100.00 | 0.00 | - |
19/02/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 2,133,300 | -100.00 | 0.00 | - |
18/02/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 648,500 | -100.00 | 0.00 | - |
17/02/69
|
0.37 | 0.39 unread messages | +0.01 | 0.40 | 0.37 | 2,621,800 | -100.00 | 0.00 | - |
16/02/69
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 987,800 | -100.00 | 0.00 | - |
13/02/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 4,572,900 | -100.00 | 0.00 | - |
12/02/69
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 2,212,200 | -100.00 | 0.00 | - |
11/02/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 1,301,600 | -100.00 | 0.00 | - |
10/02/69
|
0.36 | 0.37 unread messages | +0.02 | 0.37 | 0.35 | 3,768,800 | -100.00 | 0.00 | - |
09/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.38 | 0.34 | 4,427,200 | -100.00 | 0.00 | - |
06/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 708,900 | -100.00 | 0.00 | - |
05/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 849,700 | -100.00 | 0.00 | - |
04/02/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 965,300 | -100.00 | 0.00 | - |
03/02/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 1,345,700 | -100.00 | 0.00 | - |
02/02/69
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.34 | 196,000 | -100.00 | 0.00 | - |
30/01/69
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.35 | 340,000 | -100.00 | 0.00 | - |
29/01/69
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.35 | 308,200 | -100.00 | 0.00 | - |
28/01/69
|
0.35 | 0.36 unread messages | +0.01 | 0.36 | 0.35 | 283,500 | -100.00 | 0.00 | - |
27/01/69
|
0.35 | 0.35 unread messages | +0.01 | 0.36 | 0.35 | 683,700 | -100.00 | 0.00 | - |
26/01/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 389,800 | -100.00 | 0.00 | - |
23/01/69
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 468,500 | -100.00 | 0.00 | - |
22/01/69
|
0.36 | 0.35 unread messages | -0.02 | 0.37 | 0.35 | 1,764,200 | -100.00 | 0.00 | - |
21/01/69
|
0.35 | 0.37 unread messages | +0.03 | 0.37 | 0.34 | 3,746,900 | -100.00 | 0.00 | - |
20/01/69
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 811,300 | -100.00 | 0.00 | - |
19/01/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 1,148,000 | -100.00 | 0.00 | - |
16/01/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 1,233,700 | -100.00 | 0.00 | - |
15/01/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 199,100 | -100.00 | 0.00 | - |
14/01/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 159,100 | -100.00 | 0.00 | - |
13/01/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 466,700 | -100.00 | 0.00 | - |
12/01/69
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.34 | 970,000 | -100.00 | 0.00 | - |
09/01/69
|
0.35 | 0.36 unread messages | +0.01 | 0.36 | 0.34 | 368,500 | -100.00 | 0.00 | - |
08/01/69
|
0.36 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 453,100 | -100.00 | 0.00 | - |
07/01/69
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.35 | 679,700 | -100.00 | 0.00 | - |
06/01/69
|
0.37 | 0.36 unread messages | -0.01 | 0.37 | 0.35 | 1,745,400 | -100.00 | 0.00 | - |
05/01/69
|
0.35 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 1,183,400 | -100.00 | 0.00 | - |