ราคาหุ้นย้อนหลัง TCMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 132,100 | -100.00 | 0.00 | - |
08/04/68
|
0.39 | 0.39 unread messages | -0.02 | 0.40 | 0.37 | 1,736,700 | -100.00 | 0.00 | - |
04/04/68
|
0.44 | 0.41 unread messages | -0.03 | 0.44 | 0.41 | 828,200 | -100.00 | 0.00 | - |
03/04/68
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 1,001,600 | -100.00 | 0.00 | - |
02/04/68
|
0.46 | 0.44 unread messages | -0.02 | 0.48 | 0.44 | 1,550,800 | -100.00 | 0.00 | - |
01/04/68
|
0.43 | 0.46 unread messages | +0.04 | 0.53 | 0.43 | 5,407,900 | -100.00 | 0.00 | - |
31/03/68
|
0.43 | 0.42 unread messages | -0.04 | 0.44 | 0.39 | 1,426,300 | -100.00 | 0.00 | - |
28/03/68
|
0.54 | 0.46 unread messages | -0.08 | 0.55 | 0.46 | 6,631,900 | -100.00 | 0.00 | - |
27/03/68
|
0.41 | 0.54 unread messages | +0.13 | 0.54 | 0.41 | 15,251,400 | -100.00 | 0.00 | - |
26/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.41 | 22,200 | -100.00 | 0.00 | - |
25/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.41 | 309,200 | -100.00 | 0.00 | - |
24/03/68
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 1,100 | -100.00 | 0.00 | - |
21/03/68
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 11,200 | -100.00 | 0.00 | - |
20/03/68
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 654,800 | -100.00 | 0.00 | - |
19/03/68
|
0.41 | 0.42 unread messages | +0.01 | 0.42 | 0.41 | 100,800 | -100.00 | 0.00 | - |
18/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 57,800 | -100.00 | 0.00 | - |
17/03/68
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 54,000 | -100.00 | 0.00 | - |
14/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 373,200 | -100.00 | 0.00 | - |
13/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 217,900 | -100.00 | 0.00 | - |
12/03/68
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 140,100 | -100.00 | 0.00 | - |
11/03/68
|
0.43 | 0.42 unread messages | -0.02 | 0.43 | 0.41 | 469,600 | -100.00 | 0.00 | - |
10/03/68
|
0.44 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 10,200 | -100.00 | 0.00 | - |
07/03/68
|
0.45 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 124,900 | -100.00 | 0.00 | - |
06/03/68
|
0.48 | 0.44 unread messages | -0.04 | 0.48 | 0.43 | 1,245,000 | -100.00 | 0.00 | - |
05/03/68
|
0.48 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 256,300 | -100.00 | 0.00 | - |
04/03/68
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 345,100 | -100.00 | 0.00 | - |
03/03/68
|
0.49 | 0.49 unread messages | -0.02 | 0.50 | 0.49 | 163,500 | -100.00 | 0.00 | - |
28/02/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 21,600 | -100.00 | 0.00 | - |
27/02/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 64,800 | -100.00 | 0.00 | - |
26/02/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 124,700 | -100.00 | 0.00 | - |
25/02/68
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 43,900 | -100.00 | 0.00 | - |
24/02/68
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 104,300 | -100.00 | 0.00 | - |
21/02/68
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 91,300 | -100.00 | 0.00 | - |
20/02/68
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 56,900 | -100.00 | 0.00 | - |
19/02/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 177,800 | -100.00 | 0.00 | - |
18/02/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 334,500 | -100.00 | 0.00 | - |
17/02/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 2,100 | -100.00 | 0.00 | - |
14/02/68
|
0.50 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 50,100 | -100.00 | 0.00 | - |
13/02/68
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 234,100 | -100.00 | 0.00 | - |
11/02/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 421,200 | -100.00 | 0.00 | - |
10/02/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 107,000 | -100.00 | 0.00 | - |
07/02/68
|
0.53 | 0.51 unread messages | -0.02 | 0.53 | 0.50 | 445,900 | -100.00 | 0.00 | - |
06/02/68
|
0.53 | 0.53 unread messages | -0.01 | 0.53 | 0.51 | 252,100 | -100.00 | 0.00 | - |
05/02/68
|
0.52 | 0.54 unread messages | +0.01 | 0.54 | 0.50 | 302,200 | -100.00 | 0.00 | - |
04/02/68
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.52 | 51,400 | -100.00 | 0.00 | - |
03/02/68
|
0.53 | 0.53 unread messages | -0.01 | 0.53 | 0.51 | 58,700 | -100.00 | 0.00 | - |
31/01/68
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.53 | 80,200 | -100.00 | 0.00 | - |
30/01/68
|
0.54 | 0.53 unread messages | -0.04 | 0.55 | 0.53 | 402,000 | -100.00 | 0.00 | - |
29/01/68
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.54 | 49,600 | -100.00 | 0.00 | - |
28/01/68
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.54 | 7,400 | -100.00 | 0.00 | - |
27/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 17,600 | -100.00 | 0.00 | - |
24/01/68
|
0.53 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 98,100 | -100.00 | 0.00 | - |
23/01/68
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.54 | 42,700 | -100.00 | 0.00 | - |
22/01/68
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.52 | 107,300 | -100.00 | 0.00 | - |
21/01/68
|
0.51 | 0.54 unread messages | +0.02 | 0.54 | 0.51 | 487,200 | -100.00 | 0.00 | - |
20/01/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 452,100 | -100.00 | 0.00 | - |
17/01/68
|
0.54 | 0.53 unread messages | 0.00 | 0.54 | 0.52 | 164,100 | -100.00 | 0.00 | - |
16/01/68
|
0.54 | 0.53 unread messages | -0.02 | 0.54 | 0.52 | 617,100 | -100.00 | 0.00 | - |
15/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 458,700 | -100.00 | 0.00 | - |
14/01/68
|
0.56 | 0.55 unread messages | +0.01 | 0.56 | 0.54 | 376,100 | -100.00 | 0.00 | - |
13/01/68
|
0.58 | 0.54 unread messages | -0.05 | 0.58 | 0.54 | 537,100 | -100.00 | 0.00 | - |
10/01/68
|
0.60 | 0.59 unread messages | -0.02 | 0.61 | 0.58 | 364,000 | -100.00 | 0.00 | - |
09/01/68
|
0.61 | 0.61 unread messages | -0.02 | 0.63 | 0.59 | 257,000 | -100.00 | 0.00 | - |
08/01/68
|
0.62 | 0.63 unread messages | 0.00 | 0.63 | 0.62 | 37,000 | -100.00 | 0.00 | - |
07/01/68
|
0.61 | 0.63 unread messages | +0.02 | 0.63 | 0.61 | 27,800 | -100.00 | 0.00 | - |
06/01/68
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 194,100 | -100.00 | 0.00 | - |
03/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 166,100 | -100.00 | 0.00 | - |
02/01/68
|
0.68 | 0.63 unread messages | -0.03 | 0.68 | 0.62 | 101,500 | -100.00 | 0.00 | - |