ราคาหุ้นย้อนหลัง TASCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
13.60 | 13.50 unread messages | 0.00 | 13.60 | 13.40 | 896,000 | 18.75 | 7.41 | - |
29/04/69
|
13.40 | 13.50 unread messages | +0.10 | 13.60 | 13.40 | 1,054,900 | 18.75 | 7.41 | - |
28/04/69
|
13.50 | 13.40 unread messages | -0.10 | 13.60 | 13.40 | 1,039,100 | 18.61 | 7.46 | - |
27/04/69
|
13.50 | 13.50 unread messages | 0.00 | 13.60 | 13.50 | 934,200 | 18.75 | 7.41 | - |
24/04/69
|
13.50 | 13.50 unread messages | 0.00 | 13.60 | 13.50 | 518,600 | 18.75 | 7.41 | - |
23/04/69
|
13.60 | 13.50 unread messages | -0.10 | 13.60 | 13.50 | 796,700 | 18.75 | 7.41 | - |
22/04/69
|
13.80 | 13.60 unread messages | -0.20 | 13.80 | 13.60 | 1,409,500 | 18.89 | 7.35 | - |
21/04/69
|
13.90 | 13.80 unread messages | 0.00 | 13.90 | 13.70 | 1,492,500 | 19.16 | 7.25 | - |
20/04/69
|
13.90 | 13.80 unread messages | -0.10 | 13.90 | 13.80 | 558,200 | 19.16 | 7.25 | - |
17/04/69
|
13.90 | 13.90 unread messages | -0.10 | 14.00 | 13.80 | 2,911,500 | 19.30 | 7.19 | - |
10/04/69
|
13.90 | 13.90 unread messages | +0.10 | 14.00 | 13.80 | 2,101,900 | 19.30 | 7.19 | - |
09/04/69
|
13.90 | 13.80 unread messages | -0.10 | 13.90 | 13.80 | 2,668,000 | 19.16 | 7.25 | - |
08/04/69
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.70 | 4,164,600 | 19.30 | 7.19 | - |
07/04/69
|
13.90 | 14.00 unread messages | +0.10 | 14.20 | 13.90 | 10,104,400 | 19.44 | 7.14 | - |
03/04/69
|
13.80 | 13.90 unread messages | +0.10 | 14.00 | 13.70 | 4,382,300 | 19.30 | 7.19 | - |
02/04/69
|
13.60 | 13.80 unread messages | +0.10 | 13.80 | 13.60 | 1,985,300 | 19.16 | 7.25 | - |
01/04/69
|
13.50 | 13.70 unread messages | +0.20 | 13.80 | 13.50 | 1,883,700 | 19.03 | 7.30 | - |
31/03/69
|
13.40 | 13.50 unread messages | +0.10 | 13.60 | 13.40 | 1,576,000 | 18.75 | 7.41 | - |
30/03/69
|
13.30 | 13.40 unread messages | 0.00 | 13.50 | 13.20 | 1,984,600 | 18.61 | 7.46 | - |
27/03/69
|
13.10 | 13.40 unread messages | +0.40 | 13.40 | 13.00 | 3,626,300 | 18.61 | 7.46 | - |
26/03/69
|
13.30 | 13.00 unread messages | -0.20 | 13.30 | 13.00 | 2,704,300 | 18.05 | 7.69 | - |
25/03/69
|
13.00 | 13.20 unread messages | +0.30 | 13.40 | 13.00 | 4,022,600 | 18.33 | 7.58 | - |
24/03/69
|
13.00 | 12.90 unread messages | 0.00 | 13.10 | 12.90 | 1,802,600 | 17.91 | 7.75 | - |
23/03/69
|
13.00 | 12.90 unread messages | -0.20 | 13.10 | 12.90 | 2,792,900 | 17.91 | 7.75 | - |
20/03/69
|
13.10 | 13.10 unread messages | 0.00 | 13.30 | 13.00 | 1,654,000 | 18.19 | 7.63 | - |
19/03/69
|
13.10 | 13.10 unread messages | 0.00 | 13.30 | 12.90 | 4,632,200 | 18.19 | 7.63 | - |
18/03/69
|
13.20 | 13.10 unread messages | 0.00 | 13.30 | 13.10 | 2,307,700 | 18.19 | 7.63 | - |
17/03/69
|
12.90 | 13.10 unread messages | +0.20 | 13.20 | 12.90 | 2,316,000 | 18.19 | 7.63 | - |
16/03/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 2,184,600 | 17.91 | 7.75 | - |
13/03/69
|
13.00 | 12.90 unread messages | -0.10 | 13.00 | 12.80 | 1,551,300 | 17.91 | 7.75 | - |
12/03/69
|
12.90 | 13.00 unread messages | +0.10 | 13.10 | 12.80 | 1,953,600 | 18.05 | 7.69 | - |
11/03/69
|
13.10 | 12.90 unread messages | 0.00 | 13.10 | 12.90 | 2,351,700 | 17.91 | 7.75 | - |
10/03/69
|
12.90 | 12.90 unread messages | +0.20 | 13.00 | 12.70 | 3,025,700 | 17.91 | 7.75 | - |
09/03/69
|
12.50 | 12.70 unread messages | -0.10 | 12.80 | 12.40 | 4,784,100 | 17.64 | 7.87 | - |
06/03/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.50 | 2,409,500 | 17.78 | 7.81 | - |
05/03/69
|
12.70 | 12.80 unread messages | +0.30 | 12.90 | 12.60 | 3,349,000 | 17.78 | 7.81 | - |
04/03/69
|
13.00 | 12.50 unread messages | -1.00 | 13.10 | 12.40 | 13,654,100 | 17.36 | 8.00 | - |
02/03/69
|
13.60 | 13.50 unread messages | -0.40 | 13.80 | 13.50 | 8,875,700 | 18.75 | 7.41 | - |
27/02/69
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 3,411,400 | 19.30 | 7.19 | - |
26/02/69
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.80 | 6,998,700 | 19.30 | 7.19 | - |
25/02/69
|
14.20 | 14.00 unread messages | -0.10 | 14.30 | 13.90 | 9,212,200 | 19.44 | 7.14 | - |
24/02/69
|
14.10 | 14.10 unread messages | 0.00 | 14.20 | 14.00 | 3,018,900 | 19.58 | 7.09 | - |
23/02/69
|
14.30 | 14.10 unread messages | -0.30 | 14.40 | 14.00 | 7,910,400 | 19.58 | 7.09 | - |
20/02/69
|
14.50 | 14.40 unread messages | -0.60 | 14.60 | 14.20 | 18,950,200 | 20.00 | 6.94 | - |
19/02/69
|
14.70 | 15.00 unread messages | +0.30 | 15.00 | 14.70 | 8,537,700 | 14.79 | 6.00 | - |
18/02/69
|
14.60 | 14.70 unread messages | +0.10 | 14.80 | 14.50 | 8,414,700 | 14.50 | 6.12 | - |
17/02/69
|
14.40 | 14.60 unread messages | +0.20 | 14.60 | 14.30 | 6,449,600 | 14.40 | 6.16 | - |
16/02/69
|
14.60 | 14.40 unread messages | -0.20 | 14.70 | 14.40 | 5,226,100 | 14.20 | 6.25 | - |
13/02/69
|
14.30 | 14.60 unread messages | +0.30 | 14.60 | 14.30 | 10,441,000 | 14.40 | 6.16 | - |
12/02/69
|
14.00 | 14.30 unread messages | +0.30 | 14.40 | 14.00 | 11,635,200 | 14.10 | 6.29 | - |
11/02/69
|
14.10 | 14.00 unread messages | -0.10 | 14.10 | 14.00 | 3,700,300 | 13.81 | 6.43 | - |
10/02/69
|
14.10 | 14.10 unread messages | 0.00 | 14.20 | 14.10 | 3,986,900 | 13.91 | 6.38 | - |
09/02/69
|
14.00 | 14.10 unread messages | +0.20 | 14.20 | 13.90 | 5,909,000 | 13.91 | 6.38 | - |
06/02/69
|
13.90 | 13.90 unread messages | +0.10 | 14.00 | 13.80 | 3,553,800 | 13.71 | 6.47 | - |
05/02/69
|
13.90 | 13.80 unread messages | 0.00 | 14.00 | 13.80 | 2,900,500 | 13.61 | 6.52 | - |
04/02/69
|
13.90 | 13.80 unread messages | -0.10 | 14.00 | 13.80 | 4,133,500 | 13.61 | 6.52 | - |
03/02/69
|
13.80 | 13.90 unread messages | +0.10 | 14.00 | 13.80 | 6,872,300 | 13.71 | 6.47 | - |
02/02/69
|
14.00 | 13.80 unread messages | -0.30 | 14.10 | 13.80 | 4,396,500 | 13.61 | 6.52 | - |
30/01/69
|
14.00 | 14.10 unread messages | +0.10 | 14.10 | 13.90 | 1,889,700 | 13.91 | 6.38 | - |
29/01/69
|
14.10 | 14.00 unread messages | -0.10 | 14.10 | 14.00 | 713,400 | 13.81 | 6.43 | - |
28/01/69
|
14.00 | 14.10 unread messages | 0.00 | 14.10 | 13.90 | 3,508,400 | 13.91 | 6.38 | - |
27/01/69
|
14.10 | 14.10 unread messages | 0.00 | 14.20 | 14.00 | 3,131,100 | 13.91 | 6.38 | - |
26/01/69
|
14.20 | 14.10 unread messages | -0.20 | 14.20 | 14.00 | 5,120,000 | 13.91 | 6.38 | - |
23/01/69
|
14.40 | 14.30 unread messages | -0.10 | 14.40 | 14.30 | 714,300 | 14.10 | 6.29 | - |
22/01/69
|
14.50 | 14.40 unread messages | -0.10 | 14.50 | 14.30 | 3,118,900 | 14.20 | 6.25 | - |
21/01/69
|
14.30 | 14.50 unread messages | +0.20 | 14.50 | 14.30 | 2,622,200 | 14.30 | 6.21 | - |
20/01/69
|
14.50 | 14.30 unread messages | -0.20 | 14.50 | 14.30 | 3,282,400 | 14.10 | 6.29 | - |
19/01/69
|
14.30 | 14.50 unread messages | +0.10 | 14.60 | 14.30 | 3,453,300 | 14.30 | 6.21 | - |
16/01/69
|
14.40 | 14.40 unread messages | 0.00 | 14.40 | 14.30 | 1,851,700 | 14.20 | 6.25 | - |
15/01/69
|
14.20 | 14.40 unread messages | +0.20 | 14.40 | 14.10 | 3,519,600 | 14.20 | 6.25 | - |
14/01/69
|
14.20 | 14.20 unread messages | -0.10 | 14.30 | 14.10 | 2,077,500 | 14.00 | 6.34 | - |
13/01/69
|
14.10 | 14.30 unread messages | +0.30 | 14.30 | 14.00 | 7,044,500 | 14.10 | 6.29 | - |
12/01/69
|
14.20 | 14.00 unread messages | -0.10 | 14.20 | 14.00 | 3,045,600 | 13.81 | 6.43 | - |
09/01/69
|
14.30 | 14.10 unread messages | -0.10 | 14.30 | 14.10 | 4,547,500 | 13.91 | 6.38 | - |
08/01/69
|
14.70 | 14.20 unread messages | -0.70 | 14.70 | 14.20 | 12,901,700 | 14.00 | 6.34 | - |
07/01/69
|
15.00 | 14.90 unread messages | 0.00 | 15.00 | 14.60 | 11,403,900 | 14.69 | 6.04 | - |
06/01/69
|
15.10 | 14.90 unread messages | -0.40 | 15.20 | 14.80 | 13,264,500 | 14.69 | 6.04 | - |
05/01/69
|
15.10 | 15.30 unread messages | +1.60 | 15.30 | 14.70 | 38,904,900 | 15.09 | 5.88 | - |