ราคาหุ้นย้อนหลัง TBN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
3.94 | 3.94 unread messages | +0.02 | 3.94 | 3.88 | 300 | 19.91 | 5.33 | - |
02/04/69
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.92 | 1,000 | 19.81 | 5.36 | - |
01/04/69
|
3.90 | 3.94 unread messages | -0.04 | 3.94 | 3.90 | 5,000 | 19.91 | 5.33 | - |
31/03/69
|
3.92 | 3.98 unread messages | +0.02 | 3.98 | 3.90 | 66,500 | 20.11 | 5.28 | - |
30/03/69
|
3.92 | 3.96 unread messages | +0.02 | 3.98 | 3.88 | 35,100 | 20.01 | 5.30 | - |
27/03/69
|
3.96 | 3.94 unread messages | -0.02 | 3.96 | 3.90 | 12,500 | 19.91 | 5.33 | - |
26/03/69
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.96 | 2,100 | 20.01 | 5.30 | - |
25/03/69
|
3.98 | 3.96 unread messages | 0.00 | 3.98 | 3.90 | 14,800 | 20.01 | 5.30 | - |
24/03/69
|
3.98 | 3.96 unread messages | +0.04 | 3.98 | 3.94 | 7,900 | 20.01 | 5.30 | - |
23/03/69
|
3.98 | 3.92 unread messages | -0.02 | 3.98 | 3.92 | 27,900 | 19.81 | 5.36 | - |
20/03/69
|
3.92 | 3.94 unread messages | -0.04 | 3.94 | 3.92 | 4,200 | 19.91 | 5.33 | - |
19/03/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.98 | 10,000 | 20.11 | 5.28 | - |
18/03/69
|
3.98 | 3.98 unread messages | -0.02 | 3.98 | 3.98 | 11,000 | 20.11 | 5.28 | - |
17/03/69
|
3.86 | 4.00 unread messages | +0.14 | 4.00 | 3.80 | 8,100 | 20.22 | 5.25 | - |
16/03/69
|
3.88 | 3.86 unread messages | -0.02 | 3.92 | 3.86 | 2,300 | 19.61 | 5.41 | - |
13/03/69
|
3.92 | 3.88 unread messages | -0.02 | 3.92 | 3.88 | 10,700 | 19.61 | 5.41 | - |
12/03/69
|
3.94 | 3.90 unread messages | +0.04 | 3.94 | 3.84 | 56,400 | 19.71 | 5.38 | - |
11/03/69
|
3.96 | 3.86 unread messages | +0.02 | 3.96 | 3.82 | 87,400 | 19.51 | 5.44 | - |
10/03/69
|
3.92 | 3.84 unread messages | -0.02 | 3.92 | 3.84 | 12,500 | 19.41 | 5.47 | - |
09/03/69
|
3.70 | 3.86 unread messages | -0.04 | 3.86 | 3.70 | 11,500 | 19.51 | 5.44 | - |
06/03/69
|
3.98 | 3.90 unread messages | -0.04 | 3.98 | 3.90 | 1,100 | 19.71 | 5.38 | - |
05/03/69
|
3.90 | 3.94 unread messages | +0.10 | 3.96 | 3.90 | 79,800 | 19.91 | 5.33 | - |
04/03/69
|
3.82 | 3.84 unread messages | +0.02 | 3.84 | 3.80 | 50,900 | 19.41 | 5.47 | - |
02/03/69
|
3.80 | 3.82 unread messages | -0.02 | 3.82 | 3.72 | 22,300 | 19.31 | 5.50 | - |
27/02/69
|
3.94 | 3.84 unread messages | -0.08 | 3.94 | 3.76 | 64,800 | 245.82 | 4.95 | - |
26/02/69
|
4.00 | 3.92 unread messages | -0.02 | 4.00 | 3.92 | 15,900 | 250.94 | 4.85 | - |
25/02/69
|
3.96 | 3.94 unread messages | 0.00 | 4.00 | 3.94 | 2,100 | 252.22 | 4.82 | - |
24/02/69
|
4.04 | 3.94 unread messages | 0.00 | 4.04 | 3.94 | 3,400 | 252.22 | 4.82 | - |
23/02/69
|
3.94 | 3.94 unread messages | 0.00 | 3.96 | 3.88 | 46,900 | 252.22 | 4.82 | - |
20/02/69
|
3.90 | 3.94 unread messages | -0.02 | 4.00 | 3.90 | 11,900 | 252.22 | 4.82 | - |
19/02/69
|
3.98 | 3.96 unread messages | +0.06 | 3.98 | 3.82 | 62,600 | 253.50 | 4.80 | - |
18/02/69
|
3.90 | 3.90 unread messages | -0.04 | 3.92 | 3.90 | 5,600 | 249.66 | 4.87 | - |
17/02/69
|
3.88 | 3.94 unread messages | +0.06 | 3.94 | 3.76 | 17,800 | 252.22 | 4.82 | - |
16/02/69
|
3.80 | 3.88 unread messages | +0.06 | 3.90 | 3.64 | 37,000 | 248.38 | 4.90 | - |
13/02/69
|
3.80 | 3.82 unread messages | -0.02 | 3.84 | 3.76 | 33,200 | 244.54 | 4.97 | - |
12/02/69
|
3.86 | 3.84 unread messages | 0.00 | 3.88 | 3.52 | 48,100 | 245.82 | 4.95 | - |
11/02/69
|
3.82 | 3.84 unread messages | +0.02 | 3.86 | 3.82 | 7,800 | 245.82 | 4.95 | - |
10/02/69
|
3.84 | 3.82 unread messages | -0.04 | 3.86 | 3.78 | 17,800 | 244.54 | 4.97 | - |
09/02/69
|
3.80 | 3.86 unread messages | 0.00 | 3.88 | 3.76 | 47,100 | 247.10 | 4.92 | - |
06/02/69
|
3.80 | 3.86 unread messages | +0.02 | 3.90 | 3.80 | 1,400 | 247.10 | 4.92 | - |
05/02/69
|
3.92 | 3.84 unread messages | -0.02 | 3.92 | 3.84 | 3,300 | 245.82 | 4.95 | - |
04/02/69
|
3.92 | 3.86 unread messages | +0.06 | 3.94 | 3.86 | 5,400 | 247.10 | 4.92 | - |
03/02/69
|
3.88 | 3.80 unread messages | -0.10 | 3.96 | 3.78 | 35,700 | 243.26 | 5.00 | - |
02/02/69
|
3.94 | 3.90 unread messages | -0.14 | 3.98 | 3.90 | 18,100 | 249.66 | 4.87 | - |
30/01/69
|
4.00 | 4.04 unread messages | +0.14 | 4.04 | 3.90 | 37,300 | 258.62 | 4.70 | - |
29/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.86 | 4,200 | 249.66 | 4.87 | - |
28/01/69
|
3.94 | 3.90 unread messages | -0.08 | 3.94 | 3.80 | 42,600 | 249.66 | 4.87 | - |
27/01/69
|
3.98 | 3.98 unread messages | -0.04 | 4.04 | 3.92 | 30,000 | 254.78 | 4.77 | - |
26/01/69
|
4.02 | 4.02 unread messages | -0.06 | 4.04 | 3.94 | 40,900 | 257.34 | 4.73 | - |
23/01/69
|
4.16 | 4.08 unread messages | -0.02 | 4.16 | 4.08 | 23,600 | 261.18 | 4.66 | - |
22/01/69
|
4.02 | 4.10 unread messages | 0.00 | 4.10 | 4.02 | 3,900 | 262.46 | 4.63 | - |
21/01/69
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.08 | 6,900 | 262.46 | 4.63 | - |
20/01/69
|
4.14 | 4.10 unread messages | -0.02 | 4.16 | 3.98 | 29,100 | 262.46 | 4.63 | - |
19/01/69
|
4.14 | 4.12 unread messages | -0.02 | 4.16 | 4.12 | 1,500 | 263.74 | 4.61 | - |
16/01/69
|
4.14 | 4.14 unread messages | -0.02 | 4.14 | 4.14 | 100 | 265.02 | 4.59 | - |
15/01/69
|
4.18 | 4.16 unread messages | +0.12 | 4.18 | 4.04 | 1,800 | 266.30 | 4.57 | - |
14/01/69
|
4.18 | 4.04 unread messages | +0.10 | 4.18 | 3.94 | 900 | 258.62 | 4.70 | - |
13/01/69
|
4.12 | 3.94 unread messages | -0.34 | 4.20 | 3.90 | 61,100 | 252.22 | 4.82 | - |
12/01/69
|
4.20 | 4.28 unread messages | -0.02 | 4.28 | 4.20 | 1,900 | 273.98 | 4.44 | - |
09/01/69
|
4.18 | 4.30 unread messages | -0.14 | 4.30 | 4.18 | 3,800 | 275.26 | 4.42 | - |
08/01/69
|
4.22 | 4.44 unread messages | +0.08 | 4.44 | 4.22 | 500 | 284.23 | 4.28 | - |
07/01/69
|
4.28 | 4.36 unread messages | -0.12 | 4.36 | 4.28 | 4,100 | 279.10 | 4.36 | - |
06/01/69
|
4.42 | 4.48 unread messages | -0.06 | 4.48 | 4.42 | 600 | 286.79 | 4.24 | - |
05/01/69
|
4.54 | 4.54 unread messages | -0.04 | 4.54 | 4.44 | 2,900 | 290.63 | 4.19 | - |