ราคาหุ้นย้อนหลัง TAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.20 | 5.10 unread messages | -0.10 | 5.20 | 5.00 | 402,000 | 11.76 | 6.47 | - |
28/04/68
|
5.00 | 5.20 unread messages | +0.05 | 5.20 | 5.00 | 403,400 | 11.99 | 6.35 | - |
25/04/68
|
5.00 | 5.15 unread messages | +0.10 | 5.25 | 5.00 | 537,600 | 11.88 | 6.41 | - |
24/04/68
|
4.86 | 5.05 unread messages | +0.17 | 5.05 | 4.82 | 548,700 | 11.65 | 6.53 | - |
23/04/68
|
4.76 | 4.88 unread messages | +0.14 | 4.92 | 4.76 | 1,046,300 | 11.26 | 6.76 | - |
22/04/68
|
4.60 | 4.74 unread messages | +0.16 | 4.76 | 4.58 | 280,500 | 10.93 | 6.96 | - |
21/04/68
|
4.74 | 4.58 unread messages | -0.16 | 4.76 | 4.58 | 739,000 | 10.56 | 7.21 | - |
18/04/68
|
4.74 | 4.74 unread messages | 0.00 | 4.80 | 4.68 | 169,000 | 10.93 | 6.96 | - |
17/04/68
|
4.62 | 4.74 unread messages | +0.12 | 4.78 | 4.62 | 191,900 | 10.93 | 6.96 | - |
16/04/68
|
4.34 | 4.62 unread messages | +0.28 | 4.70 | 4.34 | 672,900 | 10.66 | 7.14 | - |
11/04/68
|
4.44 | 4.34 unread messages | -0.10 | 4.44 | 4.32 | 464,000 | 10.01 | 7.60 | - |
10/04/68
|
4.52 | 4.44 unread messages | +0.08 | 4.56 | 4.38 | 725,800 | 10.24 | 7.43 | - |
09/04/68
|
4.40 | 4.36 unread messages | +0.02 | 4.40 | 4.20 | 646,700 | 10.06 | 7.57 | - |
08/04/68
|
4.50 | 4.34 unread messages | -0.22 | 4.54 | 4.32 | 1,059,000 | 10.01 | 7.60 | - |
04/04/68
|
4.76 | 4.56 unread messages | -0.14 | 4.76 | 4.52 | 899,200 | 10.52 | 7.24 | - |
03/04/68
|
4.76 | 4.70 unread messages | -0.08 | 4.76 | 4.70 | 481,400 | 10.84 | 7.02 | - |
02/04/68
|
4.78 | 4.78 unread messages | 0.00 | 4.84 | 4.70 | 833,200 | 11.02 | 6.90 | - |
01/04/68
|
4.82 | 4.78 unread messages | 0.00 | 4.92 | 4.78 | 724,900 | 11.02 | 6.90 | - |
31/03/68
|
4.78 | 4.78 unread messages | +0.02 | 4.82 | 4.76 | 1,630,300 | 11.02 | 6.90 | - |
28/03/68
|
4.82 | 4.76 unread messages | -0.08 | 4.84 | 4.76 | 449,300 | 10.98 | 6.93 | - |
27/03/68
|
4.94 | 4.84 unread messages | -0.12 | 4.96 | 4.84 | 561,500 | 11.16 | 6.82 | - |
26/03/68
|
5.05 | 4.96 unread messages | -0.04 | 5.05 | 4.96 | 246,800 | 11.44 | 6.65 | - |
25/03/68
|
5.05 | 5.00 unread messages | -0.10 | 5.05 | 4.92 | 268,900 | 11.53 | 6.60 | - |
24/03/68
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 317,300 | 11.76 | 6.47 | - |
21/03/68
|
5.15 | 5.05 unread messages | -0.10 | 5.30 | 4.94 | 695,300 | 11.65 | 6.53 | - |
20/03/68
|
5.50 | 5.15 unread messages | -0.30 | 5.50 | 5.15 | 1,062,100 | 11.88 | 6.41 | - |
19/03/68
|
5.00 | 5.45 unread messages | +0.45 | 5.85 | 5.00 | 1,446,200 | 12.57 | 6.06 | - |
18/03/68
|
4.96 | 5.00 unread messages | +0.06 | 5.10 | 4.96 | 1,009,200 | 11.53 | 6.60 | - |
17/03/68
|
5.00 | 4.94 unread messages | -0.04 | 5.00 | 4.92 | 1,382,100 | 11.39 | 6.68 | - |
14/03/68
|
4.94 | 4.98 unread messages | +0.04 | 5.05 | 4.92 | 1,307,000 | 11.49 | 6.63 | - |
13/03/68
|
4.92 | 4.94 unread messages | +0.04 | 5.00 | 4.92 | 2,203,100 | 11.39 | 6.68 | - |
12/03/68
|
4.94 | 4.90 unread messages | -0.04 | 4.98 | 4.88 | 2,101,000 | 11.30 | 6.73 | - |
11/03/68
|
4.96 | 4.94 unread messages | -0.04 | 5.05 | 4.92 | 2,445,000 | 11.39 | 6.68 | - |
10/03/68
|
4.96 | 4.98 unread messages | +0.04 | 5.05 | 4.94 | 2,158,600 | 11.49 | 6.63 | - |
07/03/68
|
4.98 | 4.94 unread messages | -0.06 | 5.00 | 4.92 | 2,919,100 | 11.39 | 6.68 | - |
06/03/68
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 4.94 | 2,291,100 | 11.53 | 6.60 | - |
05/03/68
|
4.62 | 5.00 unread messages | +0.38 | 5.15 | 4.62 | 1,242,000 | 11.53 | 6.60 | - |
04/03/68
|
4.56 | 4.62 unread messages | +0.04 | 4.76 | 4.56 | 2,082,100 | 10.66 | 7.14 | - |
03/03/68
|
4.82 | 4.58 unread messages | -0.32 | 4.82 | 4.44 | 5,086,000 | 10.56 | 15.28 | - |
28/02/68
|
4.98 | 4.90 unread messages | -0.10 | 5.10 | 4.86 | 2,509,900 | 8.41 | 14.29 | - |
27/02/68
|
5.05 | 5.00 unread messages | -0.05 | 5.25 | 5.00 | 876,600 | 8.58 | 14.00 | - |
26/02/68
|
4.98 | 5.05 unread messages | +0.05 | 5.20 | 4.96 | 2,670,900 | 8.67 | 13.86 | - |
25/02/68
|
5.25 | 5.00 unread messages | -0.25 | 5.25 | 4.98 | 1,155,300 | 8.58 | 14.00 | - |
24/02/68
|
5.30 | 5.25 unread messages | +0.05 | 5.30 | 5.15 | 221,000 | 9.01 | 13.33 | - |
21/02/68
|
5.10 | 5.20 unread messages | +0.10 | 5.25 | 5.10 | 269,200 | 8.92 | 13.46 | - |
20/02/68
|
5.15 | 5.10 unread messages | -0.05 | 5.20 | 5.00 | 743,100 | 8.75 | 13.73 | - |
19/02/68
|
5.10 | 5.15 unread messages | +0.15 | 5.20 | 5.05 | 540,800 | 8.84 | 13.59 | - |
18/02/68
|
4.92 | 5.00 unread messages | +0.10 | 5.10 | 4.92 | 924,000 | 8.58 | 14.00 | - |
17/02/68
|
4.70 | 4.90 unread messages | +0.16 | 5.00 | 4.68 | 703,500 | 8.41 | 14.29 | - |
14/02/68
|
4.72 | 4.74 unread messages | +0.02 | 4.84 | 4.68 | 244,400 | 8.13 | 14.77 | - |
13/02/68
|
4.74 | 4.72 unread messages | -0.02 | 4.74 | 4.62 | 391,800 | 8.10 | 14.83 | - |
11/02/68
|
4.54 | 4.74 unread messages | +0.16 | 4.76 | 4.52 | 394,100 | 8.13 | 14.77 | - |
10/02/68
|
4.66 | 4.58 unread messages | -0.08 | 4.72 | 4.50 | 1,009,700 | 7.86 | 15.28 | - |
07/02/68
|
4.46 | 4.66 unread messages | +0.20 | 4.68 | 4.44 | 1,100,800 | 8.00 | 15.02 | - |
06/02/68
|
4.84 | 4.46 unread messages | -0.38 | 4.84 | 4.42 | 2,279,600 | 7.65 | 15.70 | - |
05/02/68
|
5.00 | 4.84 unread messages | -0.14 | 5.10 | 4.84 | 806,300 | 8.30 | 14.46 | - |
04/02/68
|
5.15 | 4.98 unread messages | -0.12 | 5.30 | 4.98 | 927,000 | 8.55 | 14.06 | - |
03/02/68
|
5.30 | 5.10 unread messages | -0.35 | 5.35 | 5.00 | 2,343,800 | 8.75 | 13.73 | - |
31/01/68
|
5.40 | 5.45 unread messages | -0.20 | 5.55 | 5.40 | 591,100 | 9.35 | 12.84 | - |
30/01/68
|
5.40 | 5.65 unread messages | +0.10 | 5.65 | 5.40 | 254,200 | 9.69 | 12.39 | - |
29/01/68
|
5.85 | 5.55 unread messages | -0.30 | 5.85 | 5.55 | 365,200 | 9.52 | 12.61 | - |
28/01/68
|
5.40 | 5.85 unread messages | +0.40 | 5.85 | 5.40 | 582,100 | 10.04 | 11.97 | - |
27/01/68
|
5.60 | 5.45 unread messages | -0.20 | 5.70 | 5.40 | 917,700 | 9.35 | 12.84 | - |
24/01/68
|
5.65 | 5.65 unread messages | +0.05 | 5.80 | 5.60 | 613,300 | 9.69 | 12.39 | - |
23/01/68
|
5.75 | 5.60 unread messages | -0.05 | 5.80 | 5.60 | 500,800 | 9.61 | 12.50 | - |
22/01/68
|
5.65 | 5.65 unread messages | 0.00 | 5.85 | 5.60 | 404,200 | 9.69 | 12.39 | - |
21/01/68
|
5.25 | 5.65 unread messages | +0.45 | 5.70 | 5.25 | 784,600 | 9.69 | 12.39 | - |
20/01/68
|
5.50 | 5.20 unread messages | -0.20 | 5.70 | 5.20 | 1,182,100 | 8.92 | 13.46 | - |
17/01/68
|
5.55 | 5.40 unread messages | -0.10 | 5.60 | 5.35 | 534,700 | 9.27 | 12.96 | - |
16/01/68
|
5.40 | 5.50 unread messages | +0.05 | 5.50 | 5.30 | 460,600 | 9.44 | 12.73 | - |
15/01/68
|
5.10 | 5.45 unread messages | +0.35 | 5.45 | 5.00 | 2,374,500 | 9.35 | 12.84 | - |
14/01/68
|
5.30 | 5.10 unread messages | -0.15 | 5.30 | 5.10 | 802,000 | 8.75 | 13.73 | - |
13/01/68
|
5.20 | 5.25 unread messages | -0.10 | 5.40 | 5.10 | 1,381,500 | 9.01 | 13.33 | - |
10/01/68
|
5.55 | 5.35 unread messages | -0.20 | 5.65 | 5.30 | 903,300 | 9.18 | 13.08 | - |
09/01/68
|
5.95 | 5.55 unread messages | -0.40 | 5.95 | 5.55 | 641,800 | 9.52 | 12.61 | - |
08/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.70 | 920,700 | 10.21 | 11.76 | - |
07/01/68
|
6.05 | 5.95 unread messages | -0.10 | 6.10 | 5.90 | 950,500 | 10.21 | 11.76 | - |
06/01/68
|
6.50 | 6.05 unread messages | -0.35 | 6.50 | 5.95 | 1,182,900 | 10.38 | 11.57 | - |
03/01/68
|
6.35 | 6.40 unread messages | 0.00 | 6.55 | 6.35 | 628,200 | 10.98 | 10.94 | - |
02/01/68
|
6.85 | 6.40 unread messages | -0.50 | 6.90 | 6.35 | 2,488,500 | 10.98 | 10.94 | - |