ราคาหุ้นย้อนหลัง TEAMG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.28 | 3.24 unread messages | -0.04 | 3.32 | 3.22 | 3,012,500 | 17.16 | 4.32 | - |
28/04/68
|
3.22 | 3.28 unread messages | +0.06 | 3.36 | 3.20 | 5,483,800 | 17.37 | 4.27 | - |
25/04/68
|
3.22 | 3.22 unread messages | +0.02 | 3.28 | 3.22 | 2,365,100 | 17.05 | 4.35 | - |
24/04/68
|
3.18 | 3.20 unread messages | +0.02 | 3.26 | 3.18 | 3,015,100 | 16.94 | 4.38 | - |
23/04/68
|
3.20 | 3.18 unread messages | +0.04 | 3.22 | 3.14 | 3,726,900 | 16.84 | 4.40 | - |
22/04/68
|
3.10 | 3.14 unread messages | +0.04 | 3.18 | 3.06 | 3,466,100 | 16.63 | 4.46 | - |
21/04/68
|
3.10 | 3.10 unread messages | 0.00 | 3.16 | 3.06 | 3,566,600 | 16.42 | 4.52 | - |
18/04/68
|
3.04 | 3.10 unread messages | +0.06 | 3.14 | 3.04 | 3,050,600 | 16.42 | 4.52 | - |
17/04/68
|
2.94 | 3.04 unread messages | +0.10 | 3.06 | 2.94 | 3,353,600 | 16.10 | 4.61 | - |
16/04/68
|
2.84 | 2.94 unread messages | +0.12 | 2.96 | 2.84 | 1,823,200 | 15.57 | 4.76 | - |
11/04/68
|
2.86 | 2.82 unread messages | -0.04 | 2.86 | 2.80 | 1,651,000 | 14.93 | 4.96 | - |
10/04/68
|
2.88 | 2.86 unread messages | +0.14 | 2.94 | 2.82 | 4,148,400 | 15.14 | 4.90 | - |
09/04/68
|
2.64 | 2.72 unread messages | +0.02 | 2.76 | 2.60 | 4,372,100 | 14.40 | 5.15 | - |
08/04/68
|
2.80 | 2.70 unread messages | -0.26 | 2.84 | 2.60 | 6,412,500 | 14.30 | 5.19 | - |
04/04/68
|
3.04 | 2.96 unread messages | -0.12 | 3.06 | 2.94 | 6,384,800 | 15.67 | 4.73 | - |
03/04/68
|
3.06 | 3.08 unread messages | +0.04 | 3.16 | 3.02 | 6,405,800 | 16.31 | 4.55 | - |
02/04/68
|
3.08 | 3.04 unread messages | 0.00 | 3.10 | 3.02 | 4,142,100 | 16.10 | 4.61 | - |
01/04/68
|
3.08 | 3.04 unread messages | 0.00 | 3.18 | 3.04 | 13,110,400 | 16.10 | 4.61 | - |
31/03/68
|
3.50 | 3.04 unread messages | -0.10 | 3.54 | 3.00 | 37,886,700 | 16.10 | 4.61 | - |
28/03/68
|
3.14 | 3.14 unread messages | 0.00 | 3.24 | 3.10 | 3,295,400 | 16.63 | 4.46 | - |
27/03/68
|
3.22 | 3.14 unread messages | -0.04 | 3.28 | 3.10 | 7,644,300 | 16.63 | 4.46 | - |
26/03/68
|
3.22 | 3.18 unread messages | -0.06 | 3.26 | 3.18 | 2,885,700 | 16.84 | 4.40 | - |
25/03/68
|
3.28 | 3.24 unread messages | +0.02 | 3.32 | 3.20 | 3,340,500 | 17.16 | 4.32 | - |
24/03/68
|
3.24 | 3.22 unread messages | -0.06 | 3.30 | 3.18 | 5,714,800 | 17.05 | 4.35 | - |
21/03/68
|
3.32 | 3.28 unread messages | -0.02 | 3.40 | 3.26 | 10,355,400 | 17.37 | 4.27 | - |
20/03/68
|
3.24 | 3.30 unread messages | +0.04 | 3.30 | 3.18 | 9,796,400 | 17.47 | 4.24 | - |
19/03/68
|
3.06 | 3.26 unread messages | +0.18 | 3.34 | 3.04 | 29,580,800 | 17.26 | 4.29 | - |
18/03/68
|
2.94 | 3.08 unread messages | +0.16 | 3.10 | 2.94 | 21,869,100 | 16.31 | 4.55 | - |
17/03/68
|
2.88 | 2.92 unread messages | +0.04 | 2.98 | 2.86 | 8,752,700 | 15.46 | 4.79 | - |
14/03/68
|
2.84 | 2.88 unread messages | +0.04 | 2.90 | 2.82 | 2,159,100 | 15.25 | 4.86 | - |
13/03/68
|
2.86 | 2.84 unread messages | +0.02 | 2.86 | 2.80 | 1,133,300 | 15.04 | 4.93 | - |
12/03/68
|
2.96 | 2.82 unread messages | -0.12 | 2.96 | 2.82 | 7,089,200 | 14.93 | 4.96 | - |
11/03/68
|
2.90 | 2.94 unread messages | +0.04 | 2.98 | 2.82 | 5,319,900 | 15.57 | 4.76 | - |
10/03/68
|
2.98 | 2.90 unread messages | -0.10 | 3.02 | 2.86 | 8,308,300 | 15.36 | 4.83 | - |
07/03/68
|
2.86 | 3.00 unread messages | +0.14 | 3.00 | 2.86 | 6,806,800 | 15.89 | 4.67 | - |
06/03/68
|
2.90 | 2.86 unread messages | -0.04 | 2.94 | 2.84 | 4,538,000 | 15.14 | 4.90 | - |
05/03/68
|
2.78 | 2.90 unread messages | +0.14 | 2.92 | 2.78 | 5,602,600 | 15.36 | 4.83 | - |
04/03/68
|
2.72 | 2.76 unread messages | +0.02 | 2.86 | 2.72 | 2,884,300 | 14.62 | 5.07 | - |
03/03/68
|
2.82 | 2.74 unread messages | -0.04 | 2.82 | 2.72 | 2,296,200 | 14.51 | 5.11 | - |
28/02/68
|
2.72 | 2.78 unread messages | +0.04 | 2.80 | 2.70 | 4,056,500 | 14.72 | 5.04 | - |
27/02/68
|
3.00 | 2.74 unread messages | -0.24 | 3.08 | 2.72 | 11,315,500 | 14.51 | 5.11 | - |
26/02/68
|
3.00 | 2.98 unread messages | +0.04 | 3.04 | 2.84 | 12,201,700 | 15.78 | 0.00 | - |
25/02/68
|
3.02 | 2.94 unread messages | -0.08 | 3.02 | 2.88 | 10,405,200 | 19.04 | 0.00 | - |
24/02/68
|
3.00 | 3.02 unread messages | 0.00 | 3.08 | 2.96 | 8,686,700 | 19.56 | 0.00 | - |
21/02/68
|
3.00 | 3.02 unread messages | +0.04 | 3.10 | 2.94 | 10,909,000 | 19.56 | 0.00 | - |
20/02/68
|
2.98 | 2.98 unread messages | -0.02 | 3.02 | 2.80 | 11,191,500 | 19.30 | 0.00 | - |
19/02/68
|
3.02 | 3.00 unread messages | 0.00 | 3.04 | 2.96 | 7,093,900 | 19.43 | 0.00 | - |
18/02/68
|
2.94 | 3.00 unread messages | +0.12 | 3.10 | 2.90 | 22,796,700 | 19.43 | 0.00 | - |
17/02/68
|
2.80 | 2.88 unread messages | +0.06 | 2.90 | 2.76 | 6,845,800 | 18.65 | 0.00 | - |
14/02/68
|
2.74 | 2.82 unread messages | +0.10 | 2.86 | 2.74 | 5,680,500 | 18.26 | 0.00 | - |
13/02/68
|
2.82 | 2.72 unread messages | -0.10 | 2.84 | 2.68 | 12,510,000 | 17.62 | 0.00 | - |
11/02/68
|
2.76 | 2.82 unread messages | +0.06 | 2.84 | 2.74 | 4,742,500 | 18.26 | 0.00 | - |
10/02/68
|
2.92 | 2.76 unread messages | -0.20 | 2.96 | 2.76 | 12,802,200 | 17.88 | 0.00 | - |
07/02/68
|
2.96 | 2.96 unread messages | -0.02 | 3.00 | 2.82 | 11,801,700 | 19.17 | 0.00 | - |
06/02/68
|
2.84 | 2.98 unread messages | +0.16 | 3.04 | 2.84 | 19,592,400 | 19.30 | 0.00 | - |
05/02/68
|
2.84 | 2.82 unread messages | +0.02 | 2.92 | 2.80 | 3,334,900 | 18.26 | 0.00 | - |
04/02/68
|
2.90 | 2.80 unread messages | -0.06 | 2.92 | 2.76 | 3,525,500 | 18.13 | 0.00 | - |
03/02/68
|
2.80 | 2.86 unread messages | -0.08 | 2.88 | 2.76 | 5,519,600 | 18.52 | 0.00 | - |
31/01/68
|
2.96 | 2.94 unread messages | 0.00 | 3.08 | 2.88 | 7,677,400 | 19.04 | 0.00 | - |
30/01/68
|
3.04 | 2.94 unread messages | -0.10 | 3.10 | 2.90 | 5,136,800 | 19.04 | 0.00 | - |
29/01/68
|
3.12 | 3.04 unread messages | -0.06 | 3.20 | 2.96 | 9,846,200 | 19.69 | 0.00 | - |
28/01/68
|
3.10 | 3.10 unread messages | -0.02 | 3.16 | 3.04 | 7,058,700 | 20.08 | 0.00 | - |
27/01/68
|
3.28 | 3.12 unread messages | -0.16 | 3.28 | 3.12 | 8,807,100 | 20.21 | 0.00 | - |
24/01/68
|
3.30 | 3.28 unread messages | +0.08 | 3.36 | 3.22 | 13,060,300 | 21.24 | 0.00 | - |
23/01/68
|
3.26 | 3.20 unread messages | -0.04 | 3.32 | 3.18 | 7,984,800 | 20.72 | 0.00 | - |
22/01/68
|
3.22 | 3.24 unread messages | +0.04 | 3.32 | 3.16 | 12,189,900 | 20.98 | 0.00 | - |
21/01/68
|
2.98 | 3.20 unread messages | +0.24 | 3.26 | 2.92 | 27,755,600 | 20.72 | 0.00 | - |
20/01/68
|
2.58 | 2.96 unread messages | +0.38 | 3.08 | 2.56 | 16,175,000 | 19.17 | 0.00 | - |
17/01/68
|
2.66 | 2.58 unread messages | -0.14 | 2.74 | 2.56 | 7,046,100 | 16.71 | 0.00 | - |
16/01/68
|
2.76 | 2.72 unread messages | 0.00 | 2.82 | 2.58 | 13,701,400 | 17.62 | 0.00 | - |
15/01/68
|
2.78 | 2.72 unread messages | -0.10 | 2.82 | 2.62 | 10,710,900 | 17.62 | 0.00 | - |
14/01/68
|
2.56 | 2.82 unread messages | +0.34 | 3.08 | 2.54 | 28,040,000 | 18.26 | 0.00 | - |
13/01/68
|
2.46 | 2.48 unread messages | -0.02 | 2.52 | 2.40 | 1,220,400 | 16.06 | 0.00 | - |
10/01/68
|
2.50 | 2.50 unread messages | +0.04 | 2.52 | 2.44 | 1,648,800 | 16.19 | 0.00 | - |
09/01/68
|
2.64 | 2.46 unread messages | -0.16 | 2.64 | 2.44 | 3,768,800 | 15.93 | 0.00 | - |
08/01/68
|
2.68 | 2.62 unread messages | -0.08 | 2.70 | 2.56 | 1,997,900 | 16.97 | 0.00 | - |
07/01/68
|
2.54 | 2.70 unread messages | +0.16 | 2.70 | 2.54 | 2,085,700 | 17.49 | 0.00 | - |
06/01/68
|
2.66 | 2.54 unread messages | -0.12 | 2.70 | 2.54 | 2,359,100 | 16.45 | 0.00 | - |
03/01/68
|
2.68 | 2.66 unread messages | 0.00 | 2.74 | 2.64 | 2,489,900 | 17.23 | 0.00 | - |
02/01/68
|
2.68 | 2.66 unread messages | -0.02 | 2.74 | 2.64 | 3,143,100 | 17.23 | 0.00 | - |