ราคาหุ้นย้อนหลัง TASCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
14.10 | 14.40 unread messages | +0.30 | 14.40 | 14.10 | 2,521,100 | 16.04 | 6.25 | - |
10/04/68
|
14.30 | 14.10 unread messages | -0.10 | 14.40 | 14.00 | 2,510,000 | 15.70 | 6.38 | - |
09/04/68
|
13.60 | 14.20 unread messages | +0.50 | 14.20 | 13.60 | 2,398,400 | 15.82 | 6.34 | - |
08/04/68
|
13.60 | 13.70 unread messages | -0.40 | 13.90 | 13.50 | 2,925,600 | 15.26 | 6.57 | - |
04/04/68
|
14.50 | 14.10 unread messages | 0.00 | 14.50 | 14.00 | 3,142,000 | 15.70 | 6.38 | - |
03/04/68
|
13.90 | 14.10 unread messages | +0.10 | 14.10 | 13.80 | 1,362,200 | 15.70 | 6.38 | - |
02/04/68
|
14.00 | 14.00 unread messages | 0.00 | 14.30 | 13.90 | 3,143,900 | 15.59 | 6.43 | - |
01/04/68
|
14.20 | 14.00 unread messages | -0.20 | 14.50 | 14.00 | 2,531,000 | 15.59 | 6.43 | - |
31/03/68
|
14.40 | 14.20 unread messages | -0.30 | 14.60 | 14.20 | 2,280,100 | 15.82 | 6.34 | - |
28/03/68
|
14.70 | 14.50 unread messages | -0.20 | 14.70 | 14.40 | 826,400 | 16.15 | 6.21 | - |
27/03/68
|
14.50 | 14.70 unread messages | +0.20 | 14.70 | 14.50 | 959,400 | 16.37 | 6.12 | - |
26/03/68
|
14.50 | 14.50 unread messages | 0.00 | 14.60 | 14.50 | 1,123,000 | 16.15 | 6.21 | - |
25/03/68
|
14.60 | 14.50 unread messages | -0.20 | 14.70 | 14.50 | 2,049,800 | 16.15 | 6.21 | - |
24/03/68
|
14.70 | 14.70 unread messages | 0.00 | 14.80 | 14.50 | 2,003,000 | 16.37 | 6.12 | - |
21/03/68
|
14.70 | 14.70 unread messages | +0.10 | 14.80 | 14.60 | 1,221,800 | 16.37 | 6.12 | - |
20/03/68
|
14.70 | 14.60 unread messages | 0.00 | 14.90 | 14.60 | 1,579,800 | 16.26 | 6.16 | - |
19/03/68
|
14.60 | 14.60 unread messages | 0.00 | 14.90 | 14.50 | 3,499,600 | 16.26 | 6.16 | - |
18/03/68
|
14.80 | 14.60 unread messages | -0.20 | 14.90 | 14.50 | 1,677,400 | 16.26 | 6.16 | - |
17/03/68
|
14.80 | 14.80 unread messages | 0.00 | 14.90 | 14.70 | 1,065,000 | 16.48 | 6.08 | - |
14/03/68
|
14.60 | 14.80 unread messages | +0.20 | 14.90 | 14.60 | 1,606,600 | 16.48 | 6.08 | - |
13/03/68
|
14.50 | 14.60 unread messages | +0.10 | 14.70 | 14.50 | 1,604,800 | 16.26 | 6.16 | - |
12/03/68
|
14.90 | 14.50 unread messages | -0.40 | 14.90 | 14.50 | 3,263,700 | 16.15 | 6.21 | - |
11/03/68
|
14.90 | 14.90 unread messages | 0.00 | 14.90 | 14.50 | 3,648,500 | 16.60 | 6.04 | - |
10/03/68
|
15.20 | 14.90 unread messages | -0.20 | 15.20 | 14.90 | 2,489,500 | 16.60 | 6.04 | - |
07/03/68
|
15.10 | 15.10 unread messages | 0.00 | 15.20 | 15.00 | 2,215,800 | 16.82 | 5.96 | - |
06/03/68
|
15.40 | 15.10 unread messages | -0.20 | 15.40 | 15.00 | 2,299,400 | 16.82 | 5.96 | - |
05/03/68
|
15.30 | 15.30 unread messages | 0.00 | 15.40 | 15.00 | 5,151,200 | 17.04 | 5.88 | - |
04/03/68
|
15.10 | 15.30 unread messages | +0.20 | 15.40 | 14.90 | 4,811,100 | 17.04 | 5.88 | - |
03/03/68
|
15.50 | 15.10 unread messages | -1.50 | 15.60 | 14.90 | 11,209,300 | 16.82 | 5.96 | - |
28/02/68
|
16.40 | 16.60 unread messages | +0.10 | 16.70 | 16.30 | 7,139,900 | 18.49 | 5.42 | - |
27/02/68
|
16.60 | 16.50 unread messages | 0.00 | 16.70 | 16.30 | 4,796,600 | 18.38 | 5.45 | - |
26/02/68
|
16.40 | 16.50 unread messages | +0.10 | 16.60 | 16.30 | 4,655,400 | 18.38 | 5.45 | - |
25/02/68
|
16.80 | 16.40 unread messages | -0.40 | 16.80 | 16.40 | 6,467,500 | 18.27 | 5.49 | - |
24/02/68
|
16.90 | 16.80 unread messages | -0.20 | 17.00 | 16.70 | 5,790,900 | 18.71 | 5.36 | - |
21/02/68
|
17.00 | 17.00 unread messages | +0.10 | 17.00 | 16.90 | 2,360,900 | 18.93 | 5.29 | - |
20/02/68
|
17.30 | 16.90 unread messages | -0.40 | 17.40 | 16.90 | 9,044,800 | 18.82 | 5.33 | - |
19/02/68
|
17.30 | 17.30 unread messages | 0.00 | 17.50 | 17.30 | 5,063,700 | 19.27 | 5.20 | - |
18/02/68
|
17.10 | 17.30 unread messages | +0.10 | 17.40 | 16.70 | 10,347,800 | 19.27 | 7.23 | - |
17/02/68
|
17.00 | 17.20 unread messages | +0.20 | 17.20 | 16.80 | 5,972,900 | 25.30 | 7.27 | - |
14/02/68
|
17.30 | 17.00 unread messages | -0.30 | 17.50 | 16.90 | 6,223,900 | 25.01 | 7.35 | - |
13/02/68
|
17.40 | 17.30 unread messages | -0.10 | 17.50 | 17.10 | 2,632,700 | 25.45 | 7.23 | - |
11/02/68
|
17.20 | 17.40 unread messages | +0.10 | 17.50 | 17.20 | 1,855,500 | 25.59 | 7.18 | - |
10/02/68
|
17.40 | 17.30 unread messages | -0.10 | 17.50 | 17.10 | 2,954,200 | 25.45 | 7.23 | - |
07/02/68
|
17.00 | 17.40 unread messages | +0.50 | 17.50 | 17.00 | 4,970,100 | 25.59 | 7.18 | - |
06/02/68
|
16.80 | 16.90 unread messages | +0.10 | 17.20 | 16.80 | 3,704,100 | 24.86 | 7.40 | - |
05/02/68
|
18.00 | 16.80 unread messages | -1.10 | 18.00 | 16.70 | 14,189,400 | 24.71 | 7.44 | - |
04/02/68
|
17.80 | 17.90 unread messages | +0.10 | 18.10 | 17.80 | 4,184,600 | 26.33 | 6.98 | - |
03/02/68
|
18.00 | 17.80 unread messages | -0.30 | 18.10 | 17.70 | 6,428,300 | 26.18 | 7.02 | - |
31/01/68
|
18.30 | 18.10 unread messages | -0.20 | 18.40 | 18.00 | 4,862,100 | 26.62 | 6.91 | - |
30/01/68
|
18.40 | 18.30 unread messages | -0.10 | 18.50 | 18.30 | 906,900 | 26.92 | 6.83 | - |
29/01/68
|
18.40 | 18.40 unread messages | -0.10 | 18.60 | 18.30 | 2,013,700 | 27.06 | 6.79 | - |
28/01/68
|
18.60 | 18.50 unread messages | -0.10 | 18.60 | 18.30 | 3,296,400 | 27.21 | 6.76 | - |
27/01/68
|
18.30 | 18.60 unread messages | +0.40 | 18.80 | 18.20 | 5,903,300 | 27.36 | 6.72 | - |
24/01/68
|
18.20 | 18.20 unread messages | +0.10 | 18.30 | 18.10 | 1,268,400 | 26.77 | 6.87 | - |
23/01/68
|
18.40 | 18.10 unread messages | -0.30 | 18.40 | 18.10 | 3,183,500 | 26.62 | 6.91 | - |
22/01/68
|
18.20 | 18.40 unread messages | +0.20 | 18.40 | 18.10 | 3,879,600 | 27.06 | 6.79 | - |
21/01/68
|
18.10 | 18.20 unread messages | +0.20 | 18.30 | 18.00 | 2,663,400 | 26.77 | 6.87 | - |
20/01/68
|
18.10 | 18.00 unread messages | 0.00 | 18.20 | 17.90 | 3,090,800 | 26.48 | 6.94 | - |
17/01/68
|
18.20 | 18.00 unread messages | -0.30 | 18.30 | 18.00 | 2,931,100 | 26.48 | 6.94 | - |
16/01/68
|
18.10 | 18.30 unread messages | +0.20 | 18.50 | 18.10 | 3,392,600 | 26.92 | 6.83 | - |
15/01/68
|
18.00 | 18.10 unread messages | +0.20 | 18.20 | 17.90 | 2,242,500 | 26.62 | 6.91 | - |
14/01/68
|
18.20 | 17.90 unread messages | -0.30 | 18.30 | 17.90 | 4,180,200 | 26.33 | 6.98 | - |
13/01/68
|
18.20 | 18.20 unread messages | -0.30 | 18.40 | 17.90 | 3,862,800 | 26.77 | 6.87 | - |
10/01/68
|
18.40 | 18.50 unread messages | +0.20 | 18.60 | 18.20 | 4,359,800 | 27.21 | 6.76 | - |
09/01/68
|
18.80 | 18.30 unread messages | -0.50 | 18.90 | 18.30 | 6,853,100 | 26.92 | 6.83 | - |
08/01/68
|
18.30 | 18.80 unread messages | +0.50 | 19.00 | 18.30 | 9,924,600 | 27.65 | 6.65 | - |
07/01/68
|
17.90 | 18.30 unread messages | +0.40 | 18.30 | 17.90 | 2,206,400 | 26.92 | 6.83 | - |
06/01/68
|
18.20 | 17.90 unread messages | -0.30 | 18.30 | 17.90 | 5,280,600 | 26.33 | 6.98 | - |
03/01/68
|
17.90 | 18.20 unread messages | +0.30 | 18.30 | 17.90 | 3,282,300 | 26.77 | 6.87 | - |
02/01/68
|
18.10 | 17.90 unread messages | -0.20 | 18.10 | 17.80 | 6,891,100 | 26.33 | 6.98 | - |