ราคาหุ้นย้อนหลัง TBN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
5.95 | 6.40 unread messages | +0.10 | 6.40 | 5.90 | 86,300 | 29.07 | 2.97 | - |
17/04/68
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.30 | 200 | 28.62 | 3.02 | - |
16/04/68
|
6.30 | 6.30 unread messages | +0.15 | 6.30 | 5.95 | 3,400 | 28.62 | 3.02 | - |
11/04/68
|
5.85 | 6.15 unread messages | 0.00 | 6.20 | 5.85 | 16,700 | 27.94 | 3.09 | - |
10/04/68
|
6.00 | 6.15 unread messages | +0.20 | 6.15 | 5.85 | 22,400 | 27.94 | 3.09 | - |
09/04/68
|
6.15 | 5.95 unread messages | -0.25 | 6.15 | 5.60 | 4,000 | 27.03 | 3.19 | - |
08/04/68
|
6.35 | 6.20 unread messages | -0.35 | 6.35 | 5.75 | 32,400 | 28.17 | 3.06 | - |
04/04/68
|
5.95 | 6.55 unread messages | +0.40 | 6.55 | 5.90 | 53,100 | 29.76 | 2.90 | - |
03/04/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 10,100 | 27.94 | 3.09 | - |
02/04/68
|
6.50 | 6.20 unread messages | -0.10 | 6.50 | 6.10 | 2,600 | 28.17 | 3.06 | - |
01/04/68
|
6.60 | 6.30 unread messages | -0.25 | 6.60 | 6.15 | 1,100 | 28.62 | 3.02 | - |
31/03/68
|
6.25 | 6.55 unread messages | +0.30 | 6.55 | 5.90 | 116,800 | 29.76 | 2.90 | - |
28/03/68
|
6.10 | 6.25 unread messages | -0.40 | 6.25 | 6.10 | 13,500 | 28.39 | 3.04 | - |
27/03/68
|
6.40 | 6.65 unread messages | -0.05 | 6.65 | 6.10 | 17,200 | 30.21 | 2.86 | - |
26/03/68
|
6.65 | 6.70 unread messages | +0.10 | 6.70 | 6.65 | 1,400 | 30.44 | 2.84 | - |
25/03/68
|
6.80 | 6.60 unread messages | -0.20 | 6.80 | 6.60 | 30,700 | 29.98 | 2.88 | - |
24/03/68
|
6.75 | 6.80 unread messages | 0.00 | 6.85 | 6.75 | 9,200 | 30.89 | 2.79 | - |
21/03/68
|
6.65 | 6.80 unread messages | +0.05 | 6.85 | 6.60 | 66,400 | 30.89 | 2.79 | - |
20/03/68
|
6.60 | 6.75 unread messages | +0.25 | 6.80 | 6.45 | 189,800 | 30.66 | 2.81 | - |
19/03/68
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 2,100 | 29.53 | 2.92 | - |
18/03/68
|
6.55 | 6.50 unread messages | 0.00 | 6.60 | 6.50 | 32,300 | 29.53 | 2.92 | - |
17/03/68
|
6.35 | 6.50 unread messages | +0.20 | 6.55 | 6.30 | 86,800 | 29.53 | 2.92 | - |
14/03/68
|
6.40 | 6.30 unread messages | +0.15 | 6.55 | 6.30 | 84,200 | 28.62 | 3.02 | - |
13/03/68
|
6.15 | 6.15 unread messages | +0.10 | 6.40 | 6.00 | 82,000 | 27.94 | 3.09 | - |
12/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.55 | 6.05 | 403,500 | 27.48 | 3.14 | - |
11/03/68
|
5.75 | 6.05 unread messages | +0.25 | 6.05 | 5.70 | 288,100 | 27.48 | 3.14 | - |
10/03/68
|
5.90 | 5.80 unread messages | -0.05 | 6.05 | 5.80 | 30,600 | 26.35 | 3.28 | - |
07/03/68
|
5.80 | 5.85 unread messages | 0.00 | 6.00 | 5.80 | 189,500 | 26.58 | 3.25 | - |
06/03/68
|
6.00 | 5.85 unread messages | 0.00 | 6.00 | 5.80 | 61,700 | 26.58 | 3.25 | - |
05/03/68
|
5.75 | 5.85 unread messages | -0.05 | 5.90 | 5.75 | 23,500 | 26.58 | 3.25 | - |
04/03/68
|
5.70 | 5.90 unread messages | +0.25 | 5.90 | 5.65 | 13,900 | 26.80 | 3.22 | - |
03/03/68
|
5.75 | 5.65 unread messages | -0.10 | 5.75 | 5.65 | 31,000 | 25.67 | 3.36 | - |
28/02/68
|
5.70 | 5.75 unread messages | +0.05 | 6.10 | 5.65 | 307,100 | 26.12 | 3.30 | - |
27/02/68
|
6.30 | 5.70 unread messages | -0.55 | 6.30 | 5.70 | 226,100 | 25.89 | 3.33 | - |
26/02/68
|
5.95 | 6.25 unread messages | +0.30 | 6.25 | 5.95 | 4,300 | 11.70 | 2.24 | - |
25/02/68
|
6.10 | 5.95 unread messages | -0.20 | 6.10 | 5.95 | 36,500 | 11.14 | 2.35 | - |
24/02/68
|
6.50 | 6.15 unread messages | -0.25 | 6.50 | 6.10 | 71,500 | 11.52 | 2.28 | - |
21/02/68
|
6.50 | 6.40 unread messages | -0.10 | 6.50 | 6.35 | 58,200 | 11.98 | 2.19 | - |
20/02/68
|
6.50 | 6.50 unread messages | -0.10 | 6.80 | 6.40 | 51,200 | 12.17 | 2.15 | - |
19/02/68
|
6.70 | 6.60 unread messages | -0.35 | 6.70 | 6.60 | 28,400 | 12.36 | 2.12 | - |
18/02/68
|
6.80 | 6.95 unread messages | +0.15 | 6.95 | 6.65 | 37,800 | 13.01 | 2.01 | - |
17/02/68
|
6.75 | 6.80 unread messages | -0.05 | 6.80 | 6.70 | 17,800 | 12.73 | 2.06 | - |
14/02/68
|
6.90 | 6.85 unread messages | +0.10 | 7.00 | 6.80 | 135,400 | 12.83 | 2.04 | - |
13/02/68
|
7.05 | 6.75 unread messages | -0.25 | 7.30 | 6.75 | 573,600 | 12.64 | 2.07 | - |
11/02/68
|
6.35 | 7.00 unread messages | +0.65 | 7.00 | 6.35 | 61,900 | 13.11 | 2.00 | - |
10/02/68
|
6.50 | 6.35 unread messages | -0.35 | 6.50 | 6.35 | 67,600 | 11.89 | 2.20 | - |
07/02/68
|
6.80 | 6.70 unread messages | -0.10 | 6.95 | 6.50 | 102,000 | 12.55 | 2.09 | - |
06/02/68
|
7.20 | 6.80 unread messages | -0.40 | 7.25 | 6.80 | 171,400 | 12.73 | 2.06 | - |
05/02/68
|
7.45 | 7.20 unread messages | -0.25 | 7.75 | 7.15 | 205,200 | 13.48 | 1.94 | - |
04/02/68
|
7.35 | 7.45 unread messages | +0.25 | 7.45 | 7.20 | 53,000 | 13.95 | 1.88 | - |
03/02/68
|
7.40 | 7.20 unread messages | -0.30 | 7.40 | 7.10 | 64,100 | 13.48 | 1.94 | - |
31/01/68
|
7.80 | 7.50 unread messages | -0.30 | 7.90 | 7.50 | 51,200 | 14.04 | 1.87 | - |
30/01/68
|
7.80 | 7.80 unread messages | +0.05 | 7.90 | 7.70 | 124,000 | 14.61 | 1.79 | - |
29/01/68
|
7.55 | 7.75 unread messages | +0.20 | 7.75 | 7.55 | 33,400 | 14.51 | 1.81 | - |
28/01/68
|
7.60 | 7.55 unread messages | -0.20 | 7.65 | 7.40 | 83,600 | 14.14 | 1.85 | - |
27/01/68
|
7.95 | 7.75 unread messages | -0.25 | 7.95 | 7.50 | 72,900 | 14.51 | 1.81 | - |
24/01/68
|
7.90 | 8.00 unread messages | +0.15 | 8.25 | 7.90 | 918,700 | 14.98 | 1.75 | - |
23/01/68
|
7.45 | 7.85 unread messages | +0.40 | 7.85 | 7.45 | 283,600 | 14.70 | 1.78 | - |
22/01/68
|
7.05 | 7.45 unread messages | +0.45 | 7.45 | 7.05 | 351,000 | 13.95 | 1.88 | - |
21/01/68
|
6.75 | 7.00 unread messages | +0.05 | 7.10 | 6.75 | 142,800 | 13.11 | 2.00 | - |
20/01/68
|
6.90 | 6.95 unread messages | -0.05 | 7.15 | 6.85 | 270,700 | 13.01 | 2.01 | - |
17/01/68
|
6.85 | 7.00 unread messages | +0.15 | 7.05 | 6.80 | 91,900 | 13.11 | 2.00 | - |
16/01/68
|
7.10 | 6.85 unread messages | -0.30 | 7.45 | 6.85 | 154,600 | 12.83 | 2.04 | - |
15/01/68
|
7.35 | 7.15 unread messages | -0.25 | 7.35 | 7.15 | 80,700 | 13.39 | 1.96 | - |
14/01/68
|
7.75 | 7.40 unread messages | -0.35 | 7.80 | 7.40 | 274,100 | 13.86 | 1.89 | - |
13/01/68
|
7.75 | 7.75 unread messages | -0.20 | 7.80 | 7.75 | 99,900 | 14.51 | 1.81 | - |
10/01/68
|
7.80 | 7.95 unread messages | +0.05 | 7.95 | 7.75 | 161,800 | 14.89 | 1.76 | - |
09/01/68
|
7.95 | 7.90 unread messages | -0.10 | 7.95 | 7.75 | 158,300 | 14.79 | 1.77 | - |
08/01/68
|
7.90 | 8.00 unread messages | +0.20 | 8.00 | 7.85 | 101,300 | 14.98 | 1.75 | - |
07/01/68
|
7.85 | 7.80 unread messages | +0.05 | 7.90 | 7.75 | 88,600 | 14.61 | 1.79 | - |
06/01/68
|
7.75 | 7.75 unread messages | -0.05 | 7.80 | 7.60 | 168,100 | 14.51 | 1.81 | - |
03/01/68
|
7.90 | 7.80 unread messages | -0.10 | 7.95 | 7.80 | 59,200 | 14.61 | 1.79 | - |
02/01/68
|
7.85 | 7.90 unread messages | +0.15 | 7.95 | 7.75 | 217,500 | 14.79 | 1.77 | - |