ราคาหุ้นย้อนหลัง TC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.75 | 5.80 unread messages | +0.10 | 6.00 | 5.75 | 112,100 | 5.81 | 5.17 | - |
10/04/68
|
5.90 | 5.70 unread messages | -0.20 | 6.00 | 5.70 | 160,900 | 5.71 | 5.26 | - |
09/04/68
|
5.55 | 5.90 unread messages | +0.35 | 6.05 | 5.50 | 137,600 | 5.91 | 5.08 | - |
08/04/68
|
5.60 | 5.55 unread messages | -0.40 | 5.85 | 5.55 | 75,400 | 5.56 | 5.41 | - |
04/04/68
|
5.80 | 5.95 unread messages | 0.00 | 6.00 | 5.70 | 45,000 | 5.96 | 5.04 | - |
03/04/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 72,000 | 5.96 | 5.04 | - |
02/04/68
|
6.10 | 6.00 unread messages | -0.05 | 6.10 | 5.95 | 48,400 | 6.01 | 5.00 | - |
01/04/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 43,500 | 6.06 | 4.96 | - |
31/03/68
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 5.80 | 161,300 | 6.06 | 4.96 | - |
28/03/68
|
6.35 | 6.00 unread messages | -0.25 | 6.35 | 6.00 | 76,200 | 6.01 | 5.00 | - |
27/03/68
|
6.35 | 6.25 unread messages | -0.10 | 6.35 | 6.15 | 116,900 | 6.26 | 4.80 | - |
26/03/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.30 | 132,100 | 6.36 | 4.72 | - |
25/03/68
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.30 | 15,100 | 6.41 | 4.69 | - |
24/03/68
|
6.25 | 6.35 unread messages | +0.10 | 6.35 | 6.25 | 19,800 | 6.36 | 4.72 | - |
21/03/68
|
6.25 | 6.25 unread messages | -0.10 | 6.40 | 6.20 | 120,400 | 6.26 | 4.80 | - |
20/03/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.25 | 23,400 | 6.36 | 4.72 | - |
19/03/68
|
6.30 | 6.40 unread messages | +0.05 | 6.40 | 6.30 | 32,400 | 6.41 | 4.69 | - |
18/03/68
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.25 | 68,400 | 6.36 | 4.72 | - |
17/03/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.20 | 49,000 | 6.36 | 4.72 | - |
14/03/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.25 | 45,600 | 6.36 | 4.72 | - |
13/03/68
|
6.20 | 6.35 unread messages | +0.15 | 6.35 | 6.20 | 18,900 | 6.36 | 4.72 | - |
12/03/68
|
6.35 | 6.20 unread messages | -0.15 | 6.35 | 6.20 | 24,300 | 6.21 | 4.84 | - |
11/03/68
|
6.30 | 6.35 unread messages | +0.10 | 6.40 | 6.25 | 44,600 | 6.36 | 4.72 | - |
10/03/68
|
6.40 | 6.25 unread messages | -0.20 | 6.40 | 6.25 | 155,900 | 6.26 | 4.80 | - |
07/03/68
|
6.40 | 6.45 unread messages | 0.00 | 6.55 | 6.40 | 78,300 | 6.46 | 4.65 | - |
06/03/68
|
6.40 | 6.45 unread messages | +0.05 | 6.55 | 6.40 | 117,800 | 6.46 | 4.65 | - |
05/03/68
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 46,500 | 6.41 | 4.69 | - |
04/03/68
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.35 | 45,700 | 6.41 | 4.69 | - |
03/03/68
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.30 | 45,000 | 6.41 | 4.69 | - |
28/02/68
|
6.30 | 6.45 unread messages | +0.25 | 6.45 | 6.20 | 248,600 | 6.46 | 4.65 | - |
27/02/68
|
6.20 | 6.20 unread messages | 0.00 | 6.30 | 6.20 | 117,900 | 6.21 | 4.84 | - |
26/02/68
|
6.20 | 6.20 unread messages | +0.25 | 6.55 | 6.15 | 374,800 | 6.21 | 1.61 | - |
25/02/68
|
6.25 | 5.95 unread messages | -0.30 | 6.25 | 5.95 | 152,300 | 7.15 | 1.68 | - |
24/02/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.10 | 53,100 | 7.51 | 1.60 | - |
21/02/68
|
6.30 | 6.25 unread messages | 0.00 | 6.30 | 6.05 | 87,600 | 7.51 | 1.60 | - |
20/02/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.10 | 100,100 | 7.51 | 1.60 | - |
19/02/68
|
6.25 | 6.25 unread messages | +0.05 | 6.25 | 6.15 | 87,300 | 7.51 | 1.60 | - |
18/02/68
|
6.10 | 6.20 unread messages | +0.15 | 6.25 | 6.00 | 216,200 | 7.45 | 1.61 | - |
17/02/68
|
6.05 | 6.05 unread messages | +0.05 | 6.20 | 6.00 | 16,500 | 7.27 | 1.65 | - |
14/02/68
|
6.10 | 6.00 unread messages | -0.10 | 6.20 | 5.95 | 86,400 | 7.21 | 1.67 | - |
13/02/68
|
6.10 | 6.10 unread messages | +0.05 | 6.15 | 6.05 | 12,100 | 7.33 | 1.64 | - |
11/02/68
|
6.00 | 6.05 unread messages | +0.10 | 6.05 | 5.80 | 63,200 | 7.27 | 1.65 | - |
10/02/68
|
6.00 | 5.95 unread messages | 0.00 | 6.10 | 5.70 | 111,600 | 7.15 | 1.68 | - |
07/02/68
|
5.90 | 5.95 unread messages | 0.00 | 6.00 | 5.85 | 62,000 | 7.15 | 1.68 | - |
06/02/68
|
5.90 | 5.95 unread messages | -0.05 | 6.15 | 5.85 | 103,800 | 7.15 | 1.68 | - |
05/02/68
|
6.05 | 6.00 unread messages | -0.20 | 6.10 | 5.90 | 158,500 | 7.21 | 1.67 | - |
04/02/68
|
6.15 | 6.20 unread messages | +0.15 | 6.50 | 6.00 | 73,000 | 7.45 | 1.61 | - |
03/02/68
|
6.05 | 6.05 unread messages | -0.10 | 6.25 | 6.05 | 52,500 | 7.27 | 1.65 | - |
31/01/68
|
6.10 | 6.15 unread messages | -0.05 | 6.35 | 6.10 | 38,300 | 7.39 | 1.63 | - |
30/01/68
|
6.05 | 6.20 unread messages | +0.15 | 6.30 | 6.05 | 36,900 | 7.45 | 1.61 | - |
29/01/68
|
6.20 | 6.05 unread messages | -0.15 | 6.20 | 6.05 | 64,300 | 7.27 | 1.65 | - |
28/01/68
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.10 | 52,300 | 7.45 | 1.61 | - |
27/01/68
|
6.40 | 6.20 unread messages | -0.15 | 6.40 | 6.10 | 138,000 | 7.45 | 1.61 | - |
24/01/68
|
6.40 | 6.35 unread messages | -0.10 | 6.45 | 6.25 | 237,000 | 7.63 | 1.57 | - |
23/01/68
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.35 | 81,500 | 7.75 | 1.55 | - |
22/01/68
|
6.45 | 6.45 unread messages | +0.10 | 6.50 | 6.35 | 55,400 | 7.75 | 1.55 | - |
21/01/68
|
6.45 | 6.35 unread messages | -0.10 | 6.50 | 6.35 | 160,800 | 7.63 | 1.57 | - |
20/01/68
|
6.45 | 6.45 unread messages | +0.05 | 6.50 | 6.35 | 52,400 | 7.75 | 1.55 | - |
17/01/68
|
6.40 | 6.40 unread messages | 0.00 | 6.55 | 6.35 | 74,600 | 7.69 | 1.56 | - |
16/01/68
|
6.70 | 6.40 unread messages | -0.30 | 6.70 | 6.40 | 222,800 | 7.69 | 1.56 | - |
15/01/68
|
6.70 | 6.70 unread messages | +0.10 | 6.80 | 6.50 | 102,500 | 8.05 | 1.49 | - |
14/01/68
|
6.75 | 6.60 unread messages | -0.15 | 6.80 | 6.60 | 87,900 | 7.93 | 1.52 | - |
13/01/68
|
6.80 | 6.75 unread messages | 0.00 | 6.80 | 6.65 | 64,100 | 8.11 | 1.48 | - |
10/01/68
|
6.80 | 6.75 unread messages | -0.05 | 6.90 | 6.70 | 51,600 | 8.11 | 1.48 | - |
09/01/68
|
6.85 | 6.80 unread messages | -0.15 | 6.95 | 6.70 | 135,500 | 8.17 | 1.47 | - |
08/01/68
|
6.95 | 6.95 unread messages | -0.05 | 7.00 | 6.80 | 64,700 | 8.35 | 1.44 | - |
07/01/68
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 6.85 | 81,300 | 8.41 | 1.43 | - |
06/01/68
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 6.85 | 60,100 | 8.41 | 1.43 | - |
03/01/68
|
6.90 | 7.00 unread messages | +0.10 | 7.00 | 6.70 | 59,500 | 8.41 | 1.43 | - |
02/01/68
|
6.90 | 6.90 unread messages | +0.05 | 6.90 | 6.75 | 48,200 | 8.29 | 1.45 | - |