ราคาหุ้นย้อนหลัง TEKA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.71 | 1.71 unread messages | -0.02 | 1.73 | 1.71 | 53,500 | 6.12 | 8.77 | - |
16/03/69
|
1.74 | 1.73 unread messages | -0.01 | 1.74 | 1.71 | 13,400 | 6.23 | 8.62 | - |
13/03/69
|
1.69 | 1.74 unread messages | +0.01 | 1.75 | 1.69 | 31,000 | 6.23 | 8.62 | - |
12/03/69
|
1.72 | 1.73 unread messages | 0.00 | 1.73 | 1.69 | 186,800 | 6.19 | 8.67 | - |
11/03/69
|
1.72 | 1.73 unread messages | 0.00 | 1.73 | 1.71 | 21,400 | 6.19 | 8.67 | - |
10/03/69
|
1.72 | 1.73 unread messages | +0.01 | 1.74 | 1.71 | 85,900 | 6.19 | 8.67 | - |
09/03/69
|
1.68 | 1.72 unread messages | -0.02 | 1.72 | 1.68 | 224,400 | 6.16 | 8.72 | - |
06/03/69
|
1.76 | 1.74 unread messages | -0.02 | 1.76 | 1.66 | 67,600 | 6.23 | 8.62 | - |
05/03/69
|
1.78 | 1.76 unread messages | +0.03 | 1.78 | 1.74 | 25,900 | 6.30 | 8.52 | - |
04/03/69
|
1.82 | 1.73 unread messages | -0.10 | 1.82 | 1.70 | 157,900 | 6.19 | 8.67 | - |
02/03/69
|
1.89 | 1.83 unread messages | -0.27 | 1.89 | 1.82 | 270,000 | 6.55 | 8.20 | - |
27/02/69
|
2.12 | 2.10 unread messages | -0.04 | 2.16 | 2.10 | 636,200 | 7.52 | 7.14 | - |
26/02/69
|
2.08 | 2.14 unread messages | +0.06 | 2.14 | 2.08 | 179,300 | 7.66 | 7.01 | - |
25/02/69
|
2.08 | 2.08 unread messages | +0.02 | 2.08 | 2.06 | 120,400 | 7.44 | 7.21 | - |
24/02/69
|
2.08 | 2.06 unread messages | 0.00 | 2.18 | 2.02 | 374,500 | 7.37 | 7.28 | - |
23/02/69
|
2.04 | 2.06 unread messages | +0.02 | 2.08 | 2.04 | 210,900 | 7.37 | 7.28 | - |
20/02/69
|
2.02 | 2.04 unread messages | +0.02 | 2.06 | 2.00 | 417,000 | 7.30 | 7.35 | - |
19/02/69
|
2.10 | 2.02 unread messages | +0.22 | 2.10 | 1.98 | 890,400 | 7.23 | 7.43 | - |
18/02/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.79 | 71,200 | 9.16 | 8.61 | - |
17/02/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.79 | 62,200 | 9.16 | 8.61 | - |
16/02/69
|
1.79 | 1.80 unread messages | +0.01 | 1.81 | 1.78 | 137,900 | 9.16 | 8.61 | - |
13/02/69
|
1.75 | 1.79 unread messages | 0.00 | 1.79 | 1.75 | 33,100 | 9.11 | 8.66 | - |
12/02/69
|
1.71 | 1.79 unread messages | +0.05 | 1.79 | 1.71 | 101,200 | 9.11 | 8.66 | - |
11/02/69
|
1.76 | 1.74 unread messages | -0.03 | 1.77 | 1.71 | 70,100 | 8.85 | 8.91 | - |
10/02/69
|
1.74 | 1.77 unread messages | +0.03 | 1.78 | 1.74 | 65,800 | 9.00 | 8.76 | - |
09/02/69
|
1.71 | 1.74 unread messages | +0.03 | 1.76 | 1.71 | 76,800 | 8.85 | 8.91 | - |
06/02/69
|
1.70 | 1.71 unread messages | +0.02 | 1.72 | 1.70 | 3,700 | 8.70 | 9.06 | - |
05/02/69
|
1.70 | 1.69 unread messages | 0.00 | 1.70 | 1.68 | 12,900 | 8.60 | 9.17 | - |
04/02/69
|
1.70 | 1.69 unread messages | -0.01 | 1.70 | 1.68 | 7,200 | 8.60 | 9.17 | - |
03/02/69
|
1.68 | 1.70 unread messages | +0.02 | 1.70 | 1.67 | 16,900 | 8.65 | 9.12 | - |
02/02/69
|
1.71 | 1.68 unread messages | -0.02 | 1.71 | 1.67 | 11,700 | 8.55 | 9.23 | - |
30/01/69
|
1.69 | 1.70 unread messages | 0.00 | 1.70 | 1.69 | 1,500 | 8.65 | 9.12 | - |
29/01/69
|
1.70 | 1.70 unread messages | -0.01 | 1.71 | 1.70 | 21,100 | 8.65 | 9.12 | - |
28/01/69
|
1.71 | 1.71 unread messages | +0.01 | 1.71 | 1.71 | 500 | 8.70 | 9.06 | - |
27/01/69
|
1.71 | 1.70 unread messages | 0.00 | 1.71 | 1.70 | 3,100 | 8.65 | 9.12 | - |
26/01/69
|
1.72 | 1.70 unread messages | 0.00 | 1.72 | 1.70 | 300 | 8.65 | 9.12 | - |
23/01/69
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.67 | 60,300 | 8.65 | 9.12 | - |
22/01/69
|
1.71 | 1.70 unread messages | +0.01 | 1.72 | 1.70 | 42,900 | 8.65 | 9.12 | - |
21/01/69
|
1.71 | 1.69 unread messages | +0.01 | 1.71 | 1.68 | 48,500 | 8.60 | 9.17 | - |
20/01/69
|
1.66 | 1.68 unread messages | 0.00 | 1.73 | 1.64 | 78,600 | 8.55 | 9.23 | - |
19/01/69
|
1.66 | 1.68 unread messages | 0.00 | 1.68 | 1.65 | 6,900 | 8.55 | 9.23 | - |
16/01/69
|
1.67 | 1.68 unread messages | 0.00 | 1.68 | 1.66 | 13,700 | 8.55 | 9.23 | - |
15/01/69
|
1.67 | 1.68 unread messages | 0.00 | 1.68 | 1.67 | 5,700 | 8.55 | 9.23 | - |
14/01/69
|
1.68 | 1.68 unread messages | -0.01 | 1.69 | 1.68 | 16,900 | 8.55 | 9.23 | - |
13/01/69
|
1.66 | 1.69 unread messages | +0.03 | 1.69 | 1.66 | 4,800 | 8.60 | 9.17 | - |
12/01/69
|
1.67 | 1.66 unread messages | -0.05 | 1.72 | 1.66 | 41,800 | 8.44 | 9.34 | - |
09/01/69
|
1.72 | 1.71 unread messages | 0.00 | 1.72 | 1.71 | 2,500 | 8.70 | 9.06 | - |
08/01/69
|
1.73 | 1.71 unread messages | 0.00 | 1.73 | 1.70 | 11,900 | 8.70 | 9.06 | - |
07/01/69
|
1.71 | 1.71 unread messages | +0.01 | 1.72 | 1.71 | 1,200 | 8.70 | 9.06 | - |
06/01/69
|
1.70 | 1.70 unread messages | 0.00 | 1.74 | 1.69 | 168,900 | 8.65 | 9.12 | - |
05/01/69
|
1.69 | 1.70 unread messages | 0.00 | 1.73 | 1.69 | 19,700 | 8.65 | 9.12 | - |