ราคาหุ้นย้อนหลัง TAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
3.94 | 4.02 unread messages | +0.08 | 4.02 | 3.94 | 22,200 | 26.04 | 6.72 | - |
16/03/69
|
3.90 | 3.94 unread messages | -0.04 | 4.02 | 3.90 | 50,300 | 25.78 | 6.78 | - |
13/03/69
|
3.90 | 3.98 unread messages | +0.02 | 3.98 | 3.90 | 72,300 | 25.78 | 6.78 | - |
12/03/69
|
3.98 | 3.96 unread messages | 0.00 | 4.00 | 3.96 | 98,100 | 25.65 | 6.82 | - |
11/03/69
|
3.92 | 3.96 unread messages | +0.02 | 3.98 | 3.92 | 39,800 | 25.65 | 6.82 | - |
10/03/69
|
3.94 | 3.94 unread messages | +0.04 | 3.96 | 3.90 | 43,600 | 25.52 | 6.85 | - |
09/03/69
|
3.86 | 3.90 unread messages | +0.02 | 3.92 | 3.86 | 171,200 | 25.26 | 6.92 | - |
06/03/69
|
3.90 | 3.88 unread messages | -0.04 | 4.00 | 3.88 | 75,700 | 25.13 | 6.96 | - |
05/03/69
|
3.88 | 3.92 unread messages | +0.12 | 4.10 | 3.86 | 37,100 | 25.39 | 6.89 | - |
04/03/69
|
3.88 | 3.80 unread messages | -0.10 | 3.88 | 3.76 | 311,300 | 24.62 | 7.11 | - |
02/03/69
|
3.80 | 3.90 unread messages | 0.00 | 3.92 | 3.80 | 148,600 | 25.26 | 6.92 | - |
27/02/69
|
3.86 | 3.90 unread messages | +0.08 | 3.90 | 3.86 | 177,400 | 25.26 | 6.92 | - |
26/02/69
|
3.88 | 3.82 unread messages | -0.10 | 3.92 | 3.80 | 443,000 | 24.75 | 7.07 | - |
25/02/69
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.84 | 64,100 | 18.12 | 8.44 | - |
24/02/69
|
3.80 | 3.90 unread messages | +0.06 | 3.92 | 3.80 | 65,400 | 18.02 | 8.48 | - |
23/02/69
|
3.96 | 3.84 unread messages | -0.08 | 3.96 | 3.80 | 51,800 | 17.75 | 8.62 | - |
20/02/69
|
4.00 | 3.92 unread messages | -0.06 | 4.00 | 3.92 | 108,100 | 18.12 | 8.44 | - |
19/02/69
|
3.86 | 3.98 unread messages | +0.12 | 4.00 | 3.86 | 118,900 | 18.39 | 8.31 | - |
18/02/69
|
3.80 | 3.86 unread messages | 0.00 | 3.86 | 3.80 | 56,000 | 17.84 | 8.57 | - |
17/02/69
|
3.88 | 3.86 unread messages | +0.04 | 3.88 | 3.84 | 18,200 | 17.84 | 8.57 | - |
16/02/69
|
3.80 | 3.82 unread messages | +0.02 | 3.90 | 3.80 | 16,800 | 17.65 | 8.66 | - |
13/02/69
|
3.86 | 3.80 unread messages | -0.04 | 3.86 | 3.80 | 10,700 | 17.56 | 8.71 | - |
12/02/69
|
3.74 | 3.84 unread messages | +0.04 | 3.88 | 3.74 | 37,800 | 17.75 | 8.62 | - |
11/02/69
|
3.86 | 3.80 unread messages | -0.06 | 3.86 | 3.80 | 18,100 | 17.56 | 8.71 | - |
10/02/69
|
3.88 | 3.86 unread messages | 0.00 | 3.92 | 3.86 | 28,600 | 17.84 | 8.57 | - |
09/02/69
|
3.88 | 3.86 unread messages | +0.04 | 3.90 | 3.84 | 30,000 | 17.84 | 8.57 | - |
06/02/69
|
3.80 | 3.82 unread messages | +0.02 | 3.88 | 3.72 | 19,000 | 17.65 | 8.66 | - |
05/02/69
|
3.92 | 3.80 unread messages | 0.00 | 3.92 | 3.80 | 9,300 | 17.56 | 8.71 | - |
04/02/69
|
3.92 | 3.80 unread messages | -0.08 | 3.92 | 3.80 | 10,500 | 17.56 | 8.71 | - |
03/02/69
|
3.92 | 3.88 unread messages | +0.12 | 3.92 | 3.78 | 11,700 | 17.93 | 8.53 | - |
02/02/69
|
3.80 | 3.76 unread messages | -0.10 | 3.86 | 3.70 | 39,000 | 17.38 | 8.80 | - |
30/01/69
|
3.90 | 3.86 unread messages | +0.08 | 3.98 | 3.80 | 16,300 | 17.84 | 8.57 | - |
29/01/69
|
3.90 | 3.78 unread messages | -0.16 | 3.90 | 3.76 | 26,600 | 17.47 | 8.75 | - |
28/01/69
|
3.94 | 3.94 unread messages | 0.00 | 4.04 | 3.88 | 36,500 | 18.21 | 8.40 | - |
27/01/69
|
3.94 | 3.94 unread messages | 0.00 | 4.04 | 3.90 | 38,200 | 18.21 | 8.40 | - |
26/01/69
|
3.76 | 3.94 unread messages | +0.04 | 3.96 | 3.76 | 5,600 | 18.21 | 8.40 | - |
23/01/69
|
3.96 | 3.90 unread messages | -0.04 | 3.96 | 3.90 | 10,400 | 18.02 | 8.48 | - |
22/01/69
|
4.00 | 3.94 unread messages | +0.02 | 4.00 | 3.86 | 4,400 | 18.21 | 8.40 | - |
21/01/69
|
3.90 | 3.92 unread messages | +0.06 | 4.00 | 3.90 | 21,600 | 18.12 | 8.44 | - |
20/01/69
|
3.88 | 3.86 unread messages | 0.00 | 3.90 | 3.86 | 225,200 | 17.84 | 8.57 | - |
19/01/69
|
3.66 | 3.86 unread messages | +0.16 | 3.88 | 3.66 | 17,100 | 17.84 | 8.57 | - |
16/01/69
|
3.70 | 3.70 unread messages | +0.04 | 3.76 | 3.70 | 1,600 | 17.10 | 8.94 | - |
15/01/69
|
3.68 | 3.66 unread messages | 0.00 | 3.80 | 3.66 | 125,500 | 16.91 | 9.04 | - |
14/01/69
|
3.66 | 3.66 unread messages | +0.04 | 3.70 | 3.58 | 12,800 | 16.91 | 9.04 | - |
13/01/69
|
3.76 | 3.62 unread messages | -0.14 | 3.76 | 3.58 | 15,300 | 16.73 | 9.14 | - |
12/01/69
|
3.66 | 3.76 unread messages | +0.10 | 3.78 | 3.66 | 16,700 | 17.38 | 8.80 | - |
09/01/69
|
3.74 | 3.66 unread messages | +0.04 | 3.80 | 3.62 | 120,600 | 16.91 | 9.04 | - |
08/01/69
|
3.60 | 3.62 unread messages | -0.16 | 3.74 | 3.60 | 46,500 | 16.73 | 9.14 | - |
07/01/69
|
3.76 | 3.78 unread messages | +0.06 | 3.80 | 3.74 | 27,800 | 17.47 | 8.75 | - |
06/01/69
|
3.72 | 3.72 unread messages | +0.04 | 3.78 | 3.60 | 36,900 | 17.19 | 8.89 | - |
05/01/69
|
3.42 | 3.68 unread messages | +0.16 | 3.78 | 3.42 | 71,000 | 17.01 | 8.99 | - |