ราคาหุ้นย้อนหลัง TC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 70,200 | 8.74 | 5.45 | - |
17/03/69
|
5.40 | 5.50 unread messages | 0.00 | 5.50 | 5.40 | 18,200 | 8.74 | 5.45 | - |
16/03/69
|
5.45 | 5.50 unread messages | +0.10 | 5.50 | 5.40 | 34,900 | 8.58 | 5.56 | - |
13/03/69
|
5.50 | 5.40 unread messages | -0.10 | 5.50 | 5.40 | 39,900 | 8.58 | 5.56 | - |
12/03/69
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.35 | 48,600 | 8.74 | 5.45 | - |
11/03/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.40 | 66,100 | 8.74 | 5.45 | - |
10/03/69
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.35 | 99,900 | 8.66 | 5.50 | - |
09/03/69
|
5.30 | 5.35 unread messages | -0.05 | 5.40 | 5.25 | 168,600 | 8.50 | 5.61 | - |
06/03/69
|
5.30 | 5.40 unread messages | +0.10 | 5.40 | 5.20 | 103,700 | 8.58 | 5.56 | - |
05/03/69
|
5.15 | 5.30 unread messages | +0.25 | 5.30 | 5.10 | 87,700 | 8.42 | 5.66 | - |
04/03/69
|
5.25 | 5.05 unread messages | -0.35 | 5.25 | 5.00 | 229,000 | 8.03 | 5.94 | - |
02/03/69
|
5.30 | 5.40 unread messages | +0.05 | 5.40 | 5.20 | 164,800 | 8.58 | 5.56 | - |
27/02/69
|
5.30 | 5.35 unread messages | +0.05 | 5.40 | 5.25 | 108,700 | 8.50 | 5.61 | - |
26/02/69
|
5.30 | 5.30 unread messages | -0.05 | 5.40 | 5.20 | 98,000 | 8.42 | 5.66 | - |
25/02/69
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.25 | 145,500 | 8.50 | 5.61 | - |
24/02/69
|
5.20 | 5.35 unread messages | +0.15 | 5.35 | 5.20 | 1,210,400 | 7.73 | 5.61 | - |
23/02/69
|
5.20 | 5.20 unread messages | -0.05 | 5.35 | 5.20 | 158,200 | 7.51 | 5.77 | - |
20/02/69
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 2,425,900 | 7.58 | 5.71 | - |
19/02/69
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 140,100 | 7.65 | 5.66 | - |
18/02/69
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 5.15 | 154,400 | 7.65 | 5.66 | - |
17/02/69
|
5.15 | 5.20 unread messages | +0.10 | 5.20 | 5.10 | 126,100 | 7.51 | 5.77 | - |
16/02/69
|
5.10 | 5.10 unread messages | -0.05 | 5.15 | 5.10 | 23,400 | 7.36 | 5.88 | - |
13/02/69
|
5.05 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 109,900 | 7.44 | 5.83 | - |
12/02/69
|
5.10 | 5.10 unread messages | +0.05 | 5.15 | 5.05 | 150,000 | 7.36 | 5.88 | - |
11/02/69
|
5.05 | 5.05 unread messages | -0.10 | 5.10 | 5.05 | 56,200 | 7.29 | 5.94 | - |
10/02/69
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 42,400 | 7.44 | 5.83 | - |
09/02/69
|
5.05 | 5.10 unread messages | +0.10 | 5.10 | 4.98 | 33,100 | 7.36 | 5.88 | - |
06/02/69
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 16,200 | 7.22 | 6.00 | - |
05/02/69
|
5.00 | 5.05 unread messages | 0.00 | 5.10 | 4.98 | 43,600 | 7.29 | 5.94 | - |
04/02/69
|
4.94 | 5.05 unread messages | +0.05 | 5.10 | 4.94 | 53,500 | 7.29 | 5.94 | - |
03/02/69
|
4.96 | 5.00 unread messages | +0.02 | 5.00 | 4.94 | 37,000 | 7.22 | 6.00 | - |
02/02/69
|
4.90 | 4.98 unread messages | +0.06 | 5.00 | 4.90 | 35,800 | 7.19 | 6.02 | - |
30/01/69
|
4.92 | 4.92 unread messages | -0.02 | 4.94 | 4.90 | 61,000 | 7.10 | 6.10 | - |
29/01/69
|
4.96 | 4.94 unread messages | 0.00 | 4.96 | 4.90 | 35,200 | 7.13 | 6.07 | - |
28/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.90 | 172,500 | 7.13 | 6.07 | - |
27/01/69
|
4.92 | 4.94 unread messages | -0.02 | 4.96 | 4.92 | 33,300 | 7.13 | 6.07 | - |
26/01/69
|
4.96 | 4.96 unread messages | 0.00 | 4.96 | 4.94 | 5,300 | 7.16 | 6.05 | - |
23/01/69
|
4.96 | 4.96 unread messages | -0.02 | 4.96 | 4.94 | 48,100 | 7.16 | 6.05 | - |
22/01/69
|
4.94 | 4.98 unread messages | +0.04 | 4.98 | 4.94 | 38,000 | 7.19 | 6.02 | - |
21/01/69
|
4.96 | 4.94 unread messages | -0.04 | 4.98 | 4.94 | 75,300 | 7.13 | 6.07 | - |
20/01/69
|
4.98 | 4.98 unread messages | +0.04 | 4.98 | 4.96 | 18,000 | 7.19 | 6.02 | - |
19/01/69
|
4.96 | 4.94 unread messages | -0.02 | 4.98 | 4.94 | 45,000 | 7.13 | 6.07 | - |
16/01/69
|
4.98 | 4.96 unread messages | -0.02 | 5.00 | 4.96 | 45,800 | 7.16 | 6.05 | - |
15/01/69
|
4.98 | 4.98 unread messages | +0.02 | 4.98 | 4.96 | 15,300 | 7.19 | 6.02 | - |
14/01/69
|
4.98 | 4.96 unread messages | -0.04 | 5.00 | 4.96 | 43,200 | 7.16 | 6.05 | - |
13/01/69
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 53,700 | 7.22 | 6.00 | - |
12/01/69
|
4.98 | 4.98 unread messages | -0.02 | 5.00 | 4.98 | 10,600 | 7.19 | 6.02 | - |
09/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.98 | 800 | 7.22 | 6.00 | - |
08/01/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.98 | 5,400 | 7.19 | 6.02 | - |
07/01/69
|
4.98 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 68,600 | 7.19 | 6.02 | - |
06/01/69
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 34,000 | 7.22 | 6.00 | - |
05/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.05 | 5.00 | 14,400 | 7.22 | 6.00 | - |