ราคาหุ้นย้อนหลัง TEAMG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
2.88 | 2.84 unread messages | -0.04 | 2.88 | 2.80 | 3,181,900 | 11.78 | 5.63 | - |
10/04/69
|
2.86 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 680,900 | 11.86 | 5.59 | - |
09/04/69
|
2.92 | 2.86 unread messages | -0.04 | 2.92 | 2.84 | 1,159,700 | 11.86 | 5.59 | - |
08/04/69
|
2.88 | 2.90 unread messages | +0.08 | 2.92 | 2.88 | 1,336,800 | 12.03 | 5.52 | - |
07/04/69
|
2.84 | 2.82 unread messages | -0.02 | 2.86 | 2.82 | 1,042,100 | 11.69 | 5.67 | - |
03/04/69
|
2.90 | 2.84 unread messages | -0.04 | 2.92 | 2.84 | 1,387,100 | 11.78 | 5.63 | - |
02/04/69
|
2.92 | 2.88 unread messages | -0.06 | 2.94 | 2.88 | 943,000 | 11.94 | 5.56 | - |
01/04/69
|
2.92 | 2.94 unread messages | +0.04 | 2.98 | 2.90 | 2,945,500 | 12.19 | 5.44 | - |
31/03/69
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.86 | 1,232,200 | 12.03 | 5.52 | - |
30/03/69
|
2.84 | 2.90 unread messages | +0.06 | 2.90 | 2.80 | 1,718,500 | 12.03 | 5.52 | - |
27/03/69
|
2.82 | 2.84 unread messages | 0.00 | 2.88 | 2.82 | 578,400 | 11.78 | 5.63 | - |
26/03/69
|
2.86 | 2.84 unread messages | -0.04 | 2.90 | 2.82 | 1,089,600 | 11.78 | 5.63 | - |
25/03/69
|
2.84 | 2.88 unread messages | +0.08 | 2.90 | 2.82 | 2,098,500 | 11.94 | 5.56 | - |
24/03/69
|
2.84 | 2.80 unread messages | 0.00 | 2.84 | 2.78 | 829,200 | 11.61 | 5.71 | - |
23/03/69
|
2.80 | 2.80 unread messages | -0.06 | 2.86 | 2.76 | 2,207,700 | 11.61 | 5.71 | - |
20/03/69
|
2.86 | 2.86 unread messages | +0.06 | 2.86 | 2.80 | 1,351,100 | 11.86 | 5.59 | - |
19/03/69
|
2.90 | 2.80 unread messages | -0.12 | 2.90 | 2.80 | 2,727,900 | 11.61 | 5.71 | - |
18/03/69
|
2.94 | 2.92 unread messages | +0.02 | 2.94 | 2.88 | 1,903,500 | 12.11 | 5.48 | - |
17/03/69
|
2.92 | 2.90 unread messages | +0.02 | 2.96 | 2.88 | 2,144,800 | 12.03 | 5.52 | - |
16/03/69
|
2.94 | 2.88 unread messages | -0.04 | 2.94 | 2.88 | 1,781,100 | 12.11 | 5.48 | - |
13/03/69
|
2.92 | 2.92 unread messages | 0.00 | 2.96 | 2.86 | 2,502,600 | 12.11 | 5.48 | - |
12/03/69
|
2.86 | 2.92 unread messages | 0.00 | 2.96 | 2.86 | 2,641,300 | 12.11 | 5.48 | - |
11/03/69
|
2.94 | 2.92 unread messages | +0.02 | 3.00 | 2.90 | 4,270,600 | 12.11 | 5.48 | - |
10/03/69
|
2.90 | 2.90 unread messages | +0.08 | 2.90 | 2.84 | 2,183,600 | 12.03 | 5.52 | - |
09/03/69
|
2.80 | 2.82 unread messages | -0.08 | 2.82 | 2.70 | 4,509,100 | 11.69 | 5.67 | - |
06/03/69
|
2.88 | 2.90 unread messages | -0.02 | 2.92 | 2.86 | 2,120,100 | 12.03 | 5.52 | - |
05/03/69
|
2.98 | 2.92 unread messages | +0.02 | 3.00 | 2.84 | 4,499,300 | 12.11 | 5.48 | - |
04/03/69
|
3.00 | 2.90 unread messages | -0.28 | 3.02 | 2.82 | 9,308,700 | 12.03 | 5.52 | - |
02/03/69
|
3.30 | 3.18 unread messages | -0.34 | 3.34 | 3.10 | 10,955,800 | 13.19 | 5.03 | - |
27/02/69
|
3.52 | 3.52 unread messages | 0.00 | 3.56 | 3.48 | 3,407,000 | 14.60 | 4.55 | - |
26/02/69
|
3.38 | 3.52 unread messages | +0.12 | 3.56 | 3.38 | 7,077,200 | 14.60 | 4.55 | - |
25/02/69
|
3.56 | 3.40 unread messages | -0.16 | 3.56 | 3.36 | 20,809,000 | 14.10 | 4.71 | - |
24/02/69
|
3.38 | 3.56 unread messages | +0.18 | 3.64 | 3.34 | 13,594,500 | 14.38 | 3.93 | - |
23/02/69
|
3.42 | 3.38 unread messages | -0.04 | 3.48 | 3.30 | 3,457,700 | 13.65 | 4.14 | - |
20/02/69
|
3.48 | 3.42 unread messages | -0.08 | 3.50 | 3.36 | 5,137,500 | 13.82 | 4.09 | - |
19/02/69
|
3.44 | 3.50 unread messages | +0.10 | 3.54 | 3.42 | 4,597,700 | 14.14 | 4.00 | - |
18/02/69
|
3.44 | 3.40 unread messages | -0.04 | 3.48 | 3.38 | 5,967,400 | 13.73 | 4.12 | - |
17/02/69
|
3.34 | 3.44 unread messages | +0.12 | 3.48 | 3.26 | 6,462,100 | 13.90 | 4.07 | - |
16/02/69
|
3.34 | 3.32 unread messages | 0.00 | 3.36 | 3.28 | 2,459,100 | 13.41 | 4.22 | - |
13/02/69
|
3.40 | 3.32 unread messages | -0.08 | 3.42 | 3.30 | 6,711,600 | 13.41 | 4.22 | - |
12/02/69
|
3.28 | 3.40 unread messages | +0.12 | 3.44 | 3.26 | 6,470,700 | 13.73 | 4.12 | - |
11/02/69
|
3.28 | 3.28 unread messages | 0.00 | 3.34 | 3.24 | 4,524,100 | 13.25 | 4.27 | - |
10/02/69
|
3.20 | 3.28 unread messages | +0.10 | 3.28 | 3.18 | 5,225,500 | 13.25 | 4.27 | - |
09/02/69
|
3.14 | 3.18 unread messages | +0.12 | 3.22 | 3.12 | 4,311,600 | 12.85 | 4.40 | - |
06/02/69
|
3.08 | 3.06 unread messages | 0.00 | 3.10 | 3.06 | 842,200 | 12.36 | 4.58 | - |
05/02/69
|
3.10 | 3.06 unread messages | -0.02 | 3.16 | 3.06 | 2,137,500 | 12.36 | 4.58 | - |
04/02/69
|
3.06 | 3.08 unread messages | +0.02 | 3.10 | 3.02 | 1,776,100 | 12.44 | 4.55 | - |
03/02/69
|
3.02 | 3.06 unread messages | +0.06 | 3.10 | 3.02 | 2,323,200 | 12.36 | 4.58 | - |
02/02/69
|
3.08 | 3.00 unread messages | -0.08 | 3.10 | 2.98 | 2,389,500 | 12.12 | 4.67 | - |
30/01/69
|
3.08 | 3.08 unread messages | 0.00 | 3.10 | 3.04 | 695,700 | 12.44 | 4.55 | - |
29/01/69
|
3.06 | 3.08 unread messages | +0.02 | 3.14 | 3.06 | 1,384,600 | 12.44 | 4.55 | - |
28/01/69
|
3.08 | 3.06 unread messages | -0.02 | 3.10 | 3.06 | 747,800 | 12.36 | 4.58 | - |
27/01/69
|
3.06 | 3.08 unread messages | +0.02 | 3.12 | 3.06 | 581,700 | 12.44 | 4.55 | - |
26/01/69
|
3.10 | 3.06 unread messages | -0.04 | 3.14 | 3.06 | 1,017,500 | 12.36 | 4.58 | - |
23/01/69
|
3.14 | 3.10 unread messages | -0.02 | 3.14 | 3.10 | 696,400 | 12.52 | 4.52 | - |
22/01/69
|
3.18 | 3.12 unread messages | -0.02 | 3.22 | 3.12 | 4,765,000 | 12.60 | 4.49 | - |
21/01/69
|
3.12 | 3.14 unread messages | +0.04 | 3.18 | 3.10 | 1,854,200 | 12.68 | 4.46 | - |
20/01/69
|
3.14 | 3.10 unread messages | 0.00 | 3.16 | 3.10 | 1,339,300 | 12.52 | 4.52 | - |
19/01/69
|
3.08 | 3.10 unread messages | +0.04 | 3.12 | 3.06 | 557,700 | 12.52 | 4.52 | - |
16/01/69
|
3.02 | 3.06 unread messages | +0.06 | 3.10 | 2.98 | 875,600 | 12.36 | 4.58 | - |
15/01/69
|
2.94 | 3.00 unread messages | +0.02 | 3.04 | 2.94 | 627,000 | 12.12 | 4.67 | - |
14/01/69
|
3.04 | 2.98 unread messages | -0.04 | 3.04 | 2.98 | 839,600 | 12.04 | 4.70 | - |
13/01/69
|
2.98 | 3.02 unread messages | +0.04 | 3.02 | 2.98 | 767,500 | 12.20 | 4.64 | - |
12/01/69
|
3.16 | 2.98 unread messages | -0.16 | 3.16 | 2.98 | 3,049,200 | 12.04 | 4.70 | - |
09/01/69
|
3.14 | 3.14 unread messages | +0.02 | 3.14 | 3.10 | 955,000 | 12.68 | 4.46 | - |
08/01/69
|
3.20 | 3.12 unread messages | -0.06 | 3.20 | 3.12 | 1,488,800 | 12.60 | 4.49 | - |
07/01/69
|
3.16 | 3.18 unread messages | +0.04 | 3.22 | 3.14 | 2,089,000 | 12.85 | 4.40 | - |
06/01/69
|
3.18 | 3.14 unread messages | -0.02 | 3.22 | 3.14 | 1,184,300 | 12.68 | 4.46 | - |
05/01/69
|
3.18 | 3.16 unread messages | 0.00 | 3.20 | 3.14 | 717,100 | 12.77 | 4.43 | - |