ราคาหุ้นย้อนหลัง TCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
0.34 | 0.34 unread messages | 0.00 | 0.34 | 0.32 | 135,500 | 35.70 | 0.00 | - |
18/05/69
|
0.33 | 0.34 unread messages | +0.01 | 0.34 | 0.32 | 0 | 35.70 | 0.00 | - |
15/05/69
|
0.32 | 0.33 unread messages | 0.00 | 0.33 | 0.30 | 2 | 34.65 | 0.00 | - |
14/05/69
|
0.33 | 0.33 unread messages | -0.01 | 0.34 | 0.32 | 270,600 | 25.30 | 0.00 | - |
13/05/69
|
0.35 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 162,300 | 26.06 | 0.00 | - |
12/05/69
|
0.33 | 0.34 unread messages | 0.00 | 0.34 | 0.32 | 832,400 | 26.06 | 0.00 | - |
11/05/69
|
0.34 | 0.34 unread messages | 0.00 | 0.34 | 0.33 | 434,400 | 26.06 | 0.00 | - |
08/05/69
|
0.34 | 0.34 unread messages | -0.01 | 0.34 | 0.33 | 1,042,100 | 26.06 | 0.00 | - |
07/05/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 129,600 | 26.83 | 0.00 | - |
06/05/69
|
0.35 | 0.34 unread messages | -0.02 | 0.36 | 0.34 | 895,600 | 26.06 | 0.00 | - |
05/05/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 1,048,800 | 27.60 | 0.00 | - |
30/04/69
|
0.36 | 0.36 unread messages | +0.01 | 0.38 | 0.36 | 3,797,500 | 27.60 | 0.00 | - |
29/04/69
|
0.33 | 0.35 unread messages | +0.02 | 0.38 | 0.33 | 6,054,900 | 26.83 | 0.00 | - |
28/04/69
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 422,900 | 25.30 | 0.00 | - |
27/04/69
|
0.34 | 0.32 unread messages | -0.02 | 0.35 | 0.32 | 1,182,600 | 24.53 | 0.00 | - |
24/04/69
|
0.34 | 0.34 unread messages | -0.01 | 0.35 | 0.33 | 379,800 | 26.06 | 0.00 | - |
23/04/69
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 724,000 | 26.83 | 0.00 | - |
22/04/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 274,700 | 26.06 | 0.00 | - |
21/04/69
|
0.33 | 0.34 unread messages | -0.01 | 0.34 | 0.33 | 317,600 | 26.06 | 0.00 | - |
20/04/69
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 104,600 | 26.83 | 0.00 | - |
17/04/69
|
0.33 | 0.34 unread messages | -0.01 | 0.34 | 0.33 | 1,263,600 | 26.06 | 0.00 | - |
10/04/69
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.34 | 516,800 | 27.60 | 0.00 | - |
09/04/69
|
0.35 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 468,000 | 28.36 | 0.00 | - |
08/04/69
|
0.37 | 0.36 unread messages | -0.02 | 0.37 | 0.34 | 860,000 | 27.60 | 0.00 | - |
07/04/69
|
0.37 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 685,200 | 29.13 | 0.00 | - |
03/04/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.37 | 406,400 | 28.36 | 0.00 | - |
02/04/69
|
0.38 | 0.37 unread messages | -0.01 | 0.39 | 0.37 | 674,300 | 28.36 | 0.00 | - |
01/04/69
|
0.38 | 0.38 unread messages | -0.01 | 0.38 | 0.37 | 1,187,700 | 29.13 | 0.00 | - |
31/03/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 1,164,800 | 29.90 | 0.00 | - |
30/03/69
|
0.37 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 1,250,900 | 29.90 | 0.00 | - |
27/03/69
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 1,590,000 | 29.13 | 0.00 | - |
26/03/69
|
0.36 | 0.38 unread messages | +0.02 | 0.39 | 0.36 | 3,806,300 | 29.13 | 0.00 | - |
25/03/69
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.34 | 5,585,600 | 27.60 | 0.00 | - |
24/03/69
|
0.39 | 0.38 unread messages | -0.02 | 0.41 | 0.37 | 7,042,600 | 29.13 | 0.00 | - |
23/03/69
|
0.37 | 0.40 unread messages | +0.05 | 0.43 | 0.36 | 40,989,200 | 30.66 | 0.00 | - |
20/03/69
|
0.31 | 0.35 unread messages | +0.05 | 0.36 | 0.31 | 14,728,400 | 26.83 | 0.00 | - |
19/03/69
|
0.31 | 0.30 unread messages | 0.00 | 0.32 | 0.30 | 1,769,700 | 23.00 | 0.00 | - |
18/03/69
|
0.30 | 0.30 unread messages | -0.01 | 0.32 | 0.29 | 1,398,900 | 23.00 | 0.00 | - |
17/03/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 1,003,700 | 23.76 | 0.00 | - |
16/03/69
|
0.32 | 0.31 unread messages | -0.01 | 0.33 | 0.31 | 2,109,100 | 24.53 | 0.00 | - |
13/03/69
|
0.31 | 0.32 unread messages | +0.02 | 0.34 | 0.31 | 16,503,400 | 24.53 | 0.00 | - |
12/03/69
|
0.29 | 0.30 unread messages | 0.00 | 0.32 | 0.29 | 3,470,800 | 23.00 | 0.00 | - |
11/03/69
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 1,819,600 | 23.00 | 0.00 | - |
10/03/69
|
0.32 | 0.30 unread messages | -0.01 | 0.33 | 0.30 | 4,942,900 | 23.00 | 0.00 | - |
09/03/69
|
0.30 | 0.31 unread messages | +0.02 | 0.33 | 0.29 | 13,918,100 | 23.76 | 0.00 | - |
06/03/69
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 1,104,400 | 22.23 | 0.00 | - |
05/03/69
|
0.29 | 0.29 unread messages | +0.01 | 0.30 | 0.27 | 2,188,100 | 22.23 | 0.00 | - |
04/03/69
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.26 | 3,263,000 | 21.46 | 0.00 | - |
02/03/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 506,400 | 21.46 | 0.00 | - |
27/02/69
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 326,600 | 15.30 | 8.62 | - |
26/02/69
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 195,400 | 14.77 | 8.93 | - |
25/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 353,500 | 15.30 | 8.62 | - |
24/02/69
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.27 | 836,100 | 15.30 | 8.62 | - |
23/02/69
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 489,600 | 15.30 | 8.62 | - |
20/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 428,300 | 15.30 | 8.62 | - |
19/02/69
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 1,084,400 | 15.30 | 8.62 | - |
18/02/69
|
0.27 | 0.29 unread messages | +0.02 | 0.29 | 0.26 | 1,333,600 | 15.30 | 8.62 | - |
17/02/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 692,800 | 14.24 | 9.26 | - |
16/02/69
|
0.27 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 138,800 | 14.24 | 9.26 | - |
13/02/69
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 852,700 | 13.72 | 9.62 | - |
12/02/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 225,000 | 14.24 | 9.26 | - |
11/02/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 541,900 | 14.24 | 9.26 | - |
10/02/69
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 595,500 | 13.72 | 9.62 | - |
09/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 889,500 | 13.19 | 10.00 | - |
06/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 658,100 | 13.19 | 10.00 | - |
05/02/69
|
0.25 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 55,200 | 13.19 | 10.00 | - |
04/02/69
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 293,200 | 12.66 | 10.42 | - |
03/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.26 | 0.24 | 883,200 | 12.66 | 10.42 | - |
02/02/69
|
0.25 | 0.24 unread messages | -0.02 | 0.26 | 0.24 | 1,610,300 | 12.66 | 10.42 | - |
30/01/69
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 74,100 | 13.72 | 9.62 | - |
29/01/69
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 306,900 | 13.72 | 9.62 | - |
28/01/69
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 532,500 | 13.72 | 9.62 | - |
27/01/69
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 306,900 | 13.72 | 9.62 | - |
26/01/69
|
0.25 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 722,600 | 13.72 | 9.62 | - |
23/01/69
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 989,900 | 13.72 | 9.62 | - |
22/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 629,300 | 14.24 | 9.26 | - |
21/01/69
|
0.25 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 297,800 | 14.24 | 9.26 | - |
20/01/69
|
0.27 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 448,100 | 13.72 | 9.62 | - |
19/01/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 239,900 | 13.72 | 9.62 | - |
16/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.25 | 58,600 | 14.24 | 9.26 | - |
15/01/69
|
0.26 | 0.27 unread messages | 0.00 | 0.27 | 0.25 | 396,100 | 14.24 | 9.26 | - |
14/01/69
|
0.25 | 0.27 unread messages | +0.02 | 0.27 | 0.25 | 90,700 | 14.24 | 9.26 | - |
13/01/69
|
0.26 | 0.25 unread messages | -0.02 | 0.27 | 0.25 | 721,600 | 13.19 | 10.00 | - |
12/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 138,000 | 14.24 | 9.26 | - |
09/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 135,900 | 14.24 | 9.26 | - |
08/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 104,600 | 14.24 | 9.26 | - |
07/01/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 379,000 | 14.77 | 8.93 | - |
06/01/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 67,700 | 14.24 | 9.26 | - |
05/01/69
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 124,100 | 14.77 | 8.93 | - |