ราคาหุ้นย้อนหลัง TCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/04/68
|
50.75 | 50.00 unread messages | -1.00 | 50.75 | 49.50 | 1,846,600 | 7.89 | 6.60 | - |
03/04/68
|
51.00 | 51.00 unread messages | 0.00 | 51.00 | 50.50 | 1,109,700 | 8.05 | 6.47 | - |
02/04/68
|
50.50 | 51.00 unread messages | +0.50 | 51.25 | 50.50 | 1,955,500 | 8.05 | 6.47 | - |
01/04/68
|
50.00 | 50.50 unread messages | +0.75 | 50.75 | 50.00 | 2,419,800 | 7.97 | 6.53 | - |
31/03/68
|
50.50 | 49.75 unread messages | -1.00 | 50.75 | 49.75 | 2,428,500 | 7.85 | 6.63 | - |
28/03/68
|
50.50 | 50.75 unread messages | 0.00 | 51.00 | 50.50 | 910,300 | 8.01 | 6.50 | - |
27/03/68
|
50.50 | 50.75 unread messages | +0.25 | 51.00 | 50.25 | 2,053,100 | 8.01 | 6.50 | - |
26/03/68
|
50.75 | 50.50 unread messages | -0.25 | 51.00 | 50.00 | 1,444,800 | 7.97 | 6.53 | - |
25/03/68
|
50.50 | 50.75 unread messages | +0.50 | 51.00 | 50.25 | 1,545,800 | 8.01 | 6.50 | - |
24/03/68
|
50.75 | 50.25 unread messages | -0.75 | 51.00 | 50.25 | 1,208,600 | 7.93 | 6.57 | - |
21/03/68
|
50.00 | 51.00 unread messages | +1.00 | 51.00 | 50.00 | 6,436,500 | 8.05 | 6.47 | - |
20/03/68
|
49.50 | 50.00 unread messages | +0.50 | 50.00 | 49.50 | 1,555,000 | 7.89 | 6.60 | - |
19/03/68
|
49.75 | 49.50 unread messages | -0.25 | 50.25 | 49.50 | 2,416,200 | 7.81 | 6.67 | - |
18/03/68
|
48.50 | 49.75 unread messages | +1.50 | 49.75 | 48.00 | 3,078,800 | 7.85 | 6.63 | - |
17/03/68
|
48.50 | 48.25 unread messages | -0.25 | 49.00 | 48.00 | 1,905,100 | 7.61 | 6.84 | - |
14/03/68
|
48.50 | 48.50 unread messages | 0.00 | 49.00 | 48.25 | 1,237,200 | 7.65 | 6.80 | - |
13/03/68
|
48.25 | 48.50 unread messages | +0.25 | 49.00 | 48.25 | 1,368,500 | 7.65 | 6.80 | - |
12/03/68
|
48.50 | 48.25 unread messages | -0.50 | 48.75 | 48.00 | 1,077,300 | 7.61 | 6.84 | - |
11/03/68
|
48.00 | 48.75 unread messages | +0.75 | 49.00 | 47.75 | 1,536,000 | 7.69 | 6.77 | - |
10/03/68
|
48.75 | 48.00 unread messages | -0.50 | 49.00 | 48.00 | 1,873,700 | 7.57 | 6.87 | - |
07/03/68
|
48.75 | 48.50 unread messages | 0.00 | 49.00 | 48.50 | 324,700 | 7.65 | 6.80 | - |
06/03/68
|
49.00 | 48.50 unread messages | -0.50 | 49.25 | 48.50 | 857,000 | 7.65 | 6.80 | - |
05/03/68
|
48.75 | 49.00 unread messages | +0.25 | 49.25 | 48.50 | 1,035,200 | 7.73 | 6.73 | - |
04/03/68
|
49.00 | 48.75 unread messages | -0.25 | 49.25 | 48.25 | 1,281,800 | 7.69 | 6.77 | - |
03/03/68
|
48.00 | 49.00 unread messages | +1.25 | 49.50 | 47.75 | 3,161,600 | 7.73 | 6.73 | - |
28/02/68
|
47.75 | 47.75 unread messages | 0.00 | 48.00 | 47.25 | 3,514,200 | 7.53 | 6.91 | - |
27/02/68
|
48.50 | 47.75 unread messages | -1.00 | 48.75 | 47.75 | 2,318,000 | 7.53 | 6.91 | - |
26/02/68
|
48.50 | 48.75 unread messages | +0.25 | 49.00 | 48.50 | 2,415,800 | 7.69 | 6.77 | - |
25/02/68
|
50.00 | 48.50 unread messages | -1.75 | 50.25 | 48.50 | 4,361,300 | 7.65 | 6.80 | - |
24/02/68
|
50.75 | 50.25 unread messages | -0.75 | 51.00 | 50.00 | 1,587,300 | 7.93 | 6.57 | - |
21/02/68
|
50.75 | 51.00 unread messages | +0.25 | 51.25 | 50.00 | 2,712,100 | 7.93 | 6.27 | - |
20/02/68
|
50.50 | 50.75 unread messages | +0.25 | 50.75 | 50.00 | 3,237,300 | 7.89 | 6.31 | - |
19/02/68
|
50.00 | 50.50 unread messages | +0.50 | 50.50 | 50.00 | 1,607,300 | 7.85 | 6.34 | - |
18/02/68
|
49.50 | 50.00 unread messages | +0.75 | 50.00 | 49.25 | 2,015,000 | 7.78 | 6.40 | - |
17/02/68
|
48.75 | 49.25 unread messages | +0.50 | 49.50 | 48.75 | 2,005,500 | 7.66 | 6.50 | - |
14/02/68
|
49.50 | 48.75 unread messages | -0.75 | 49.75 | 48.75 | 3,895,100 | 7.58 | 6.56 | - |
13/02/68
|
49.50 | 49.50 unread messages | 0.00 | 49.75 | 49.25 | 1,007,500 | 7.70 | 6.46 | - |
11/02/68
|
49.25 | 49.50 unread messages | +0.25 | 49.75 | 49.25 | 1,913,400 | 7.70 | 6.46 | - |
10/02/68
|
49.50 | 49.25 unread messages | -0.25 | 49.75 | 49.00 | 1,290,300 | 7.66 | 6.50 | - |
07/02/68
|
49.75 | 49.50 unread messages | -0.25 | 49.75 | 49.25 | 2,269,500 | 7.70 | 6.46 | - |
06/02/68
|
50.25 | 49.75 unread messages | -0.50 | 50.25 | 49.75 | 994,200 | 7.74 | 6.43 | - |
05/02/68
|
50.00 | 50.25 unread messages | +0.25 | 50.25 | 49.75 | 1,066,900 | 7.81 | 6.37 | - |
04/02/68
|
50.25 | 50.00 unread messages | 0.00 | 50.25 | 49.50 | 2,204,100 | 7.78 | 6.40 | - |
03/02/68
|
49.50 | 50.00 unread messages | +0.25 | 50.00 | 49.25 | 1,564,900 | 7.78 | 6.40 | - |
31/01/68
|
50.50 | 49.75 unread messages | -0.50 | 50.50 | 49.50 | 3,867,900 | 7.74 | 6.43 | - |
30/01/68
|
50.50 | 50.25 unread messages | -0.25 | 50.75 | 50.25 | 803,500 | 7.81 | 6.37 | - |
29/01/68
|
50.50 | 50.50 unread messages | +0.25 | 50.75 | 50.25 | 861,900 | 7.85 | 6.34 | - |
28/01/68
|
49.75 | 50.25 unread messages | +0.25 | 50.25 | 49.75 | 777,200 | 7.81 | 6.37 | - |
27/01/68
|
49.75 | 50.00 unread messages | +0.25 | 50.25 | 49.75 | 960,300 | 7.78 | 6.40 | - |
24/01/68
|
49.75 | 49.75 unread messages | 0.00 | 50.25 | 49.75 | 705,900 | 7.74 | 6.43 | - |
23/01/68
|
50.75 | 49.75 unread messages | -1.00 | 50.75 | 49.75 | 1,591,500 | 7.74 | 6.43 | - |
22/01/68
|
49.75 | 50.75 unread messages | +0.75 | 51.00 | 49.75 | 1,653,200 | 7.89 | 6.31 | - |
21/01/68
|
49.50 | 50.00 unread messages | +0.25 | 50.00 | 49.50 | 677,000 | 7.78 | 6.40 | - |
20/01/68
|
49.50 | 49.75 unread messages | 0.00 | 49.75 | 49.25 | 467,400 | 7.74 | 6.43 | - |
17/01/68
|
49.75 | 49.75 unread messages | -0.25 | 50.00 | 49.50 | 498,500 | 7.74 | 6.43 | - |
16/01/68
|
49.75 | 50.00 unread messages | +0.25 | 50.25 | 49.50 | 493,700 | 7.78 | 6.40 | - |
15/01/68
|
49.50 | 49.75 unread messages | +0.25 | 49.75 | 49.25 | 709,500 | 7.74 | 6.43 | - |
14/01/68
|
50.00 | 49.50 unread messages | -0.25 | 50.00 | 49.50 | 485,200 | 7.70 | 6.46 | - |
13/01/68
|
49.50 | 49.75 unread messages | 0.00 | 50.00 | 49.25 | 687,600 | 7.74 | 6.43 | - |
10/01/68
|
49.50 | 49.75 unread messages | +0.50 | 49.75 | 49.25 | 760,500 | 7.74 | 6.43 | - |
09/01/68
|
50.00 | 49.25 unread messages | -0.50 | 50.00 | 49.25 | 766,500 | 7.66 | 6.50 | - |
08/01/68
|
50.25 | 49.75 unread messages | -0.25 | 50.25 | 49.75 | 449,600 | 7.74 | 6.43 | - |
07/01/68
|
49.50 | 50.00 unread messages | +0.50 | 50.50 | 49.50 | 1,842,000 | 7.78 | 6.40 | - |
06/01/68
|
49.25 | 49.50 unread messages | +0.25 | 49.75 | 49.25 | 996,000 | 7.70 | 6.46 | - |
03/01/68
|
49.50 | 49.25 unread messages | 0.00 | 49.50 | 49.25 | 583,700 | 7.66 | 6.50 | - |
02/01/68
|
50.00 | 49.25 unread messages | -1.25 | 50.25 | 49.25 | 1,191,900 | 7.66 | 6.50 | - |