ราคาหุ้นย้อนหลัง TCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
56.25 | 56.00 unread messages | -0.75 | 56.50 | 56.00 | 2,021,300 | 7.58 | 6.25 | - |
29/04/69
|
55.25 | 56.75 unread messages | +1.50 | 56.75 | 55.25 | 1,938,600 | 7.68 | 6.17 | - |
28/04/69
|
55.00 | 55.25 unread messages | +0.25 | 55.50 | 54.75 | 2,415,400 | 7.48 | 6.33 | - |
27/04/69
|
55.25 | 55.00 unread messages | +0.25 | 55.50 | 55.00 | 1,001,800 | 7.44 | 6.36 | - |
24/04/69
|
55.00 | 54.75 unread messages | -0.50 | 55.00 | 54.25 | 2,194,200 | 7.41 | 6.39 | - |
23/04/69
|
55.75 | 55.25 unread messages | -0.75 | 55.75 | 55.00 | 1,796,500 | 7.48 | 6.33 | - |
22/04/69
|
56.50 | 56.00 unread messages | -0.75 | 57.50 | 56.00 | 3,385,500 | 7.58 | 6.25 | - |
21/04/69
|
55.75 | 56.75 unread messages | +1.00 | 57.00 | 55.75 | 2,398,500 | 7.68 | 6.17 | - |
20/04/69
|
55.25 | 55.75 unread messages | +0.50 | 56.25 | 55.25 | 1,853,300 | 7.54 | 6.28 | - |
17/04/69
|
56.00 | 55.25 unread messages | -0.75 | 56.00 | 55.25 | 1,968,000 | 7.48 | 6.33 | - |
10/04/69
|
58.25 | 58.00 unread messages | 0.00 | 58.50 | 57.75 | 2,404,100 | 7.85 | 6.03 | - |
09/04/69
|
58.25 | 58.00 unread messages | -0.50 | 58.50 | 57.75 | 1,851,700 | 7.85 | 6.03 | - |
08/04/69
|
58.25 | 58.50 unread messages | +1.00 | 58.75 | 57.75 | 2,396,800 | 7.92 | 5.98 | - |
07/04/69
|
57.50 | 57.50 unread messages | 0.00 | 58.00 | 57.25 | 2,126,100 | 7.78 | 6.09 | - |
03/04/69
|
57.50 | 57.50 unread messages | +0.25 | 57.75 | 57.25 | 1,345,600 | 7.78 | 6.09 | - |
02/04/69
|
57.50 | 57.25 unread messages | -0.25 | 57.75 | 57.00 | 1,753,800 | 7.75 | 6.11 | - |
01/04/69
|
57.50 | 57.50 unread messages | +0.75 | 58.00 | 57.00 | 3,048,500 | 7.78 | 6.09 | - |
31/03/69
|
56.50 | 56.75 unread messages | +0.50 | 56.75 | 56.25 | 2,566,900 | 7.68 | 6.17 | - |
30/03/69
|
56.25 | 56.25 unread messages | -0.50 | 56.50 | 56.00 | 1,434,100 | 7.61 | 6.22 | - |
27/03/69
|
56.50 | 56.75 unread messages | +0.75 | 57.00 | 56.25 | 2,154,500 | 7.68 | 6.17 | - |
26/03/69
|
56.00 | 56.00 unread messages | 0.00 | 56.75 | 56.00 | 3,099,100 | 7.58 | 6.25 | - |
25/03/69
|
55.75 | 56.00 unread messages | +0.50 | 56.25 | 55.25 | 2,321,900 | 7.58 | 6.25 | - |
24/03/69
|
55.50 | 55.50 unread messages | +0.75 | 55.75 | 55.00 | 2,946,900 | 7.51 | 6.31 | - |
23/03/69
|
54.75 | 54.75 unread messages | -0.75 | 55.50 | 54.25 | 3,910,600 | 7.41 | 6.39 | - |
20/03/69
|
55.75 | 55.50 unread messages | +0.25 | 56.00 | 55.25 | 3,644,000 | 7.51 | 6.31 | - |
19/03/69
|
56.00 | 55.25 unread messages | -0.75 | 56.25 | 55.25 | 3,484,500 | 7.48 | 6.33 | - |
18/03/69
|
56.00 | 56.00 unread messages | 0.00 | 56.75 | 56.00 | 2,521,500 | 7.58 | 6.25 | - |
17/03/69
|
56.25 | 56.00 unread messages | +0.25 | 56.50 | 55.75 | 1,673,700 | 7.58 | 6.25 | - |
16/03/69
|
56.00 | 55.75 unread messages | -0.25 | 56.75 | 55.75 | 2,895,800 | 7.58 | 6.25 | - |
13/03/69
|
56.50 | 56.00 unread messages | -0.50 | 56.75 | 55.75 | 2,753,300 | 7.58 | 6.25 | - |
12/03/69
|
56.50 | 56.50 unread messages | 0.00 | 56.75 | 55.75 | 3,507,100 | 7.64 | 6.19 | - |
11/03/69
|
56.75 | 56.50 unread messages | 0.00 | 57.00 | 56.25 | 2,531,200 | 7.64 | 6.19 | - |
10/03/69
|
56.25 | 56.50 unread messages | +1.00 | 56.75 | 55.50 | 3,234,100 | 7.64 | 6.19 | - |
09/03/69
|
54.50 | 55.50 unread messages | -1.25 | 55.50 | 53.75 | 4,989,400 | 7.51 | 6.31 | - |
06/03/69
|
56.00 | 56.75 unread messages | 0.00 | 57.00 | 56.00 | 2,739,100 | 7.68 | 6.17 | - |
05/03/69
|
57.25 | 56.75 unread messages | +0.50 | 57.75 | 56.25 | 4,749,500 | 7.68 | 6.17 | - |
04/03/69
|
56.00 | 56.25 unread messages | -2.50 | 57.00 | 55.25 | 7,401,900 | 7.61 | 6.22 | - |
02/03/69
|
60.00 | 58.75 unread messages | -2.00 | 60.50 | 58.75 | 4,500,500 | 7.95 | 5.96 | - |
27/02/69
|
61.00 | 60.75 unread messages | -0.25 | 61.50 | 60.50 | 3,116,500 | 8.22 | 5.76 | - |
26/02/69
|
61.00 | 61.00 unread messages | 0.00 | 61.75 | 60.75 | 3,111,700 | 8.25 | 5.74 | - |
25/02/69
|
61.75 | 61.00 unread messages | -0.50 | 62.00 | 60.50 | 4,223,000 | 8.25 | 5.74 | - |
24/02/69
|
61.25 | 61.50 unread messages | +0.25 | 61.50 | 60.50 | 3,990,600 | 8.32 | 5.69 | - |
23/02/69
|
62.75 | 61.25 unread messages | -1.25 | 63.00 | 61.00 | 4,133,800 | 8.29 | 5.71 | - |
20/02/69
|
61.50 | 62.50 unread messages | +0.75 | 62.75 | 60.50 | 3,793,800 | 8.46 | 5.60 | - |
19/02/69
|
61.00 | 61.75 unread messages | +1.00 | 62.00 | 60.75 | 3,645,200 | 9.00 | 5.34 | - |
18/02/69
|
59.00 | 60.75 unread messages | +2.00 | 61.25 | 58.75 | 5,632,500 | 8.86 | 5.43 | - |
17/02/69
|
57.75 | 58.75 unread messages | +0.75 | 59.00 | 57.75 | 3,704,000 | 8.56 | 5.62 | - |
16/02/69
|
57.00 | 58.00 unread messages | +1.00 | 58.00 | 57.00 | 2,385,500 | 8.46 | 5.69 | - |
13/02/69
|
57.25 | 57.00 unread messages | -0.25 | 57.75 | 57.00 | 2,704,500 | 8.31 | 5.79 | - |
12/02/69
|
56.75 | 57.25 unread messages | +0.50 | 57.25 | 56.50 | 3,220,500 | 8.35 | 5.76 | - |
11/02/69
|
57.25 | 56.75 unread messages | -0.50 | 57.50 | 56.75 | 3,310,300 | 8.27 | 5.81 | - |
10/02/69
|
57.75 | 57.25 unread messages | -0.75 | 58.00 | 57.25 | 3,322,900 | 8.35 | 5.76 | - |
09/02/69
|
57.50 | 58.00 unread messages | +1.25 | 58.25 | 57.00 | 3,459,200 | 8.46 | 5.69 | - |
06/02/69
|
56.75 | 56.75 unread messages | 0.00 | 57.00 | 56.50 | 1,174,200 | 8.27 | 5.81 | - |
05/02/69
|
56.75 | 56.75 unread messages | +0.25 | 57.00 | 56.25 | 2,488,200 | 8.27 | 5.81 | - |
04/02/69
|
57.00 | 56.50 unread messages | -0.25 | 57.50 | 56.25 | 3,014,500 | 8.24 | 5.84 | - |
03/02/69
|
56.25 | 56.75 unread messages | +0.50 | 57.75 | 56.25 | 3,526,300 | 8.27 | 5.81 | - |
02/02/69
|
58.25 | 56.25 unread messages | -2.75 | 58.25 | 55.75 | 6,295,200 | 8.20 | 5.87 | - |
30/01/69
|
58.25 | 59.00 unread messages | +0.75 | 59.00 | 57.50 | 4,233,900 | 8.60 | 5.59 | - |
29/01/69
|
58.50 | 58.25 unread messages | -0.25 | 58.50 | 58.00 | 1,910,300 | 8.49 | 5.67 | - |
28/01/69
|
58.75 | 58.50 unread messages | 0.00 | 59.00 | 58.00 | 1,727,100 | 8.53 | 5.64 | - |
27/01/69
|
58.25 | 58.50 unread messages | +0.50 | 59.25 | 58.00 | 4,859,200 | 8.53 | 5.64 | - |
26/01/69
|
57.75 | 58.00 unread messages | +0.25 | 58.50 | 57.50 | 2,675,400 | 8.46 | 5.69 | - |
23/01/69
|
58.75 | 57.75 unread messages | -0.75 | 59.25 | 57.25 | 3,692,900 | 8.42 | 5.71 | - |
22/01/69
|
59.00 | 58.50 unread messages | -0.75 | 59.50 | 58.50 | 2,368,900 | 8.53 | 5.64 | - |
21/01/69
|
59.00 | 59.25 unread messages | +0.25 | 60.00 | 58.75 | 3,018,000 | 8.64 | 5.57 | - |
20/01/69
|
58.75 | 59.00 unread messages | +0.25 | 59.25 | 58.25 | 2,166,600 | 8.60 | 5.59 | - |
19/01/69
|
58.75 | 58.75 unread messages | -0.25 | 59.50 | 58.25 | 1,511,600 | 8.56 | 5.62 | - |
16/01/69
|
58.25 | 59.00 unread messages | +0.75 | 59.00 | 58.00 | 1,783,400 | 8.60 | 5.59 | - |
15/01/69
|
57.75 | 58.25 unread messages | +0.75 | 58.50 | 57.50 | 2,996,100 | 8.49 | 5.67 | - |
14/01/69
|
57.50 | 57.50 unread messages | -0.25 | 58.00 | 57.25 | 1,649,100 | 8.38 | 5.74 | - |
13/01/69
|
58.00 | 57.75 unread messages | 0.00 | 59.00 | 57.50 | 2,800,600 | 8.42 | 5.71 | - |
12/01/69
|
57.75 | 57.75 unread messages | 0.00 | 58.00 | 57.75 | 703,400 | 8.42 | 5.71 | - |
09/01/69
|
58.25 | 57.75 unread messages | -0.50 | 58.75 | 57.75 | 1,964,500 | 8.42 | 5.71 | - |
08/01/69
|
58.00 | 58.25 unread messages | -0.25 | 58.75 | 57.75 | 2,091,300 | 8.49 | 5.67 | - |
07/01/69
|
58.25 | 58.50 unread messages | +0.50 | 59.00 | 58.00 | 2,825,900 | 8.53 | 5.64 | - |
06/01/69
|
58.75 | 58.00 unread messages | -0.75 | 59.00 | 57.75 | 2,251,300 | 8.46 | 5.69 | - |
05/01/69
|
58.25 | 58.75 unread messages | +0.50 | 59.25 | 57.75 | 3,530,900 | 8.56 | 5.62 | - |