ราคาหุ้นย้อนหลัง TENCENT80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
19.10 | 19.60 unread messages | 0.00 | 19.70 | 18.90 | 1,776,452 | 0.00 | 0.76 | - |
10/04/68
|
20.00 | 19.60 unread messages | +0.10 | 20.00 | 19.40 | 2,354,194 | 0.00 | 0.76 | - |
09/04/68
|
19.30 | 19.50 unread messages | +0.20 | 19.80 | 19.00 | 5,826,624 | 0.00 | 0.77 | - |
08/04/68
|
19.10 | 19.30 unread messages | -1.70 | 19.70 | 19.00 | 7,186,097 | 0.00 | 0.78 | - |
04/04/68
|
21.60 | 21.00 unread messages | -0.70 | 21.60 | 20.00 | 4,103,967 | 0.00 | 0.71 | - |
03/04/68
|
21.70 | 21.70 unread messages | -0.30 | 21.90 | 21.50 | 2,503,333 | 0.00 | 0.69 | - |
02/04/68
|
22.10 | 22.00 unread messages | +0.10 | 22.20 | 21.90 | 882,236 | 0.00 | 0.68 | - |
01/04/68
|
22.00 | 21.90 unread messages | +0.40 | 22.30 | 21.80 | 2,165,605 | 0.00 | 0.68 | - |
31/03/68
|
21.70 | 21.50 unread messages | -0.60 | 21.80 | 21.40 | 2,344,946 | 0.00 | 0.70 | - |
28/03/68
|
22.20 | 22.10 unread messages | -0.10 | 22.20 | 21.90 | 1,796,771 | 0.00 | 0.68 | - |
27/03/68
|
22.40 | 22.20 unread messages | +0.10 | 22.60 | 22.10 | 2,898,593 | 0.00 | 0.68 | - |
26/03/68
|
22.10 | 22.10 unread messages | +0.10 | 22.30 | 22.00 | 1,305,196 | 0.00 | 0.68 | - |
25/03/68
|
22.10 | 22.00 unread messages | -0.70 | 22.20 | 22.00 | 3,722,156 | 0.00 | 0.68 | - |
24/03/68
|
22.30 | 22.70 unread messages | +0.20 | 22.70 | 22.30 | 2,979,100 | 0.00 | 0.66 | - |
21/03/68
|
22.60 | 22.50 unread messages | -0.20 | 22.60 | 22.10 | 4,618,832 | 0.00 | 0.67 | - |
20/03/68
|
23.40 | 22.70 unread messages | -1.80 | 23.40 | 22.70 | 15,653,868 | 0.00 | 0.66 | - |
19/03/68
|
23.60 | 24.50 unread messages | +0.90 | 24.70 | 23.30 | 4,605,631 | 0.00 | 0.61 | - |
18/03/68
|
23.30 | 23.60 unread messages | +0.90 | 23.60 | 23.20 | 2,325,054 | 0.00 | 0.64 | - |
17/03/68
|
23.00 | 22.70 unread messages | 0.00 | 23.10 | 22.60 | 1,164,111 | 0.00 | 0.66 | - |
14/03/68
|
22.60 | 22.70 unread messages | +0.70 | 23.10 | 22.60 | 2,805,691 | 0.00 | 0.66 | - |
13/03/68
|
22.30 | 22.00 unread messages | -0.50 | 22.30 | 21.80 | 2,103,701 | 0.00 | 0.68 | - |
12/03/68
|
22.60 | 22.50 unread messages | -0.40 | 22.60 | 22.10 | 3,062,029 | 0.00 | 0.67 | - |
11/03/68
|
22.40 | 22.90 unread messages | +0.30 | 23.00 | 22.40 | 2,349,706 | 0.00 | 0.65 | - |
10/03/68
|
22.80 | 22.60 unread messages | -0.80 | 22.80 | 22.40 | 2,224,496 | 0.00 | 0.66 | - |
07/03/68
|
23.40 | 23.40 unread messages | -0.10 | 23.90 | 22.80 | 5,950,124 | 0.00 | 0.64 | - |
06/03/68
|
23.10 | 23.50 unread messages | +1.40 | 23.50 | 23.00 | 5,003,611 | 0.00 | 0.64 | - |
05/03/68
|
21.60 | 22.10 unread messages | +0.80 | 22.20 | 21.60 | 2,970,226 | 0.00 | 0.68 | - |
04/03/68
|
21.10 | 21.30 unread messages | +0.10 | 21.60 | 21.10 | 1,678,591 | 0.00 | 0.70 | - |
03/03/68
|
21.60 | 21.20 unread messages | +0.20 | 21.70 | 21.10 | 1,407,818 | 0.00 | 0.71 | - |
28/02/68
|
21.50 | 21.00 unread messages | -0.80 | 21.60 | 20.80 | 3,646,234 | 0.00 | 0.71 | - |
27/02/68
|
21.70 | 21.80 unread messages | -0.10 | 21.90 | 21.50 | 1,735,684 | 0.00 | 0.69 | - |
26/02/68
|
21.80 | 21.90 unread messages | +0.70 | 22.10 | 21.70 | 3,479,555 | 0.00 | 0.68 | - |
25/02/68
|
21.20 | 21.20 unread messages | -0.70 | 21.40 | 20.90 | 4,713,491 | 0.00 | 0.71 | - |
24/02/68
|
22.40 | 21.90 unread messages | -1.00 | 22.50 | 21.60 | 6,274,544 | 0.00 | 0.68 | - |
21/02/68
|
21.50 | 22.90 unread messages | +2.10 | 22.90 | 21.50 | 5,767,909 | 0.00 | 0.65 | - |
20/02/68
|
21.10 | 20.80 unread messages | -1.00 | 21.30 | 20.80 | 4,272,262 | 0.00 | 0.72 | - |
19/02/68
|
21.90 | 21.80 unread messages | -0.60 | 22.00 | 21.50 | 4,440,647 | 0.00 | 0.69 | - |
18/02/68
|
22.00 | 22.40 unread messages | +0.70 | 22.80 | 21.70 | 6,357,324 | 0.00 | 0.67 | - |
17/02/68
|
21.80 | 21.70 unread messages | +0.90 | 21.80 | 21.10 | 4,162,354 | 0.00 | 0.69 | - |
14/02/68
|
19.80 | 20.80 unread messages | +2.00 | 20.80 | 19.60 | 3,437,959 | 0.00 | 0.72 | - |
13/02/68
|
19.60 | 18.80 unread messages | -0.10 | 20.20 | 18.80 | 3,598,198 | 0.00 | 0.80 | - |
11/02/68
|
19.10 | 18.90 unread messages | -0.70 | 19.10 | 18.70 | 1,900,689 | 0.00 | 0.79 | - |
10/02/68
|
19.00 | 19.60 unread messages | +1.00 | 19.60 | 19.00 | 1,716,077 | 0.00 | 0.76 | - |
07/02/68
|
18.40 | 18.60 unread messages | +0.20 | 19.00 | 18.20 | 2,691,466 | 0.00 | 0.81 | - |
06/02/68
|
17.90 | 18.40 unread messages | +0.30 | 18.40 | 17.90 | 539,612 | 0.00 | 0.81 | - |
05/02/68
|
18.20 | 18.10 unread messages | -0.30 | 18.40 | 18.00 | 605,814 | 0.00 | 0.83 | - |
04/02/68
|
18.20 | 18.40 unread messages | +0.70 | 18.50 | 18.00 | 891,112 | 0.00 | 0.81 | - |
03/02/68
|
17.60 | 17.70 unread messages | -0.60 | 17.90 | 17.40 | 869,502 | 0.00 | 0.85 | - |
31/01/68
|
17.90 | 18.30 unread messages | +0.60 | 18.30 | 17.90 | 545,832 | 0.00 | 0.82 | - |
30/01/68
|
17.60 | 17.70 unread messages | -0.20 | 17.70 | 17.50 | 221,275 | 0.00 | 0.85 | - |
29/01/68
|
17.70 | 17.90 unread messages | +0.40 | 17.90 | 17.50 | 365,143 | 0.00 | 0.84 | - |
28/01/68
|
17.50 | 17.50 unread messages | +0.30 | 17.70 | 17.40 | 564,746 | 0.00 | 0.86 | - |
27/01/68
|
17.20 | 17.20 unread messages | 0.00 | 17.40 | 17.10 | 272,959 | 0.00 | 0.87 | - |
24/01/68
|
16.80 | 17.20 unread messages | +0.60 | 17.20 | 16.80 | 624,377 | 0.00 | 0.87 | - |
23/01/68
|
16.80 | 16.60 unread messages | -0.10 | 16.90 | 16.60 | 268,967 | 0.00 | 0.90 | - |
22/01/68
|
16.80 | 16.70 unread messages | -0.40 | 16.90 | 16.60 | 233,842 | 0.00 | 0.90 | - |
21/01/68
|
17.10 | 17.10 unread messages | -0.30 | 17.20 | 17.00 | 368,328 | 0.00 | 0.88 | - |
20/01/68
|
17.10 | 17.40 unread messages | +0.60 | 17.40 | 17.00 | 299,965 | 0.00 | 0.86 | - |
17/01/68
|
16.70 | 16.80 unread messages | -0.10 | 17.00 | 16.70 | 77,060 | 0.00 | 0.89 | - |
16/01/68
|
17.10 | 16.90 unread messages | -0.20 | 17.10 | 16.70 | 158,171 | 0.00 | 0.89 | - |
15/01/68
|
16.90 | 17.10 unread messages | +0.50 | 17.10 | 16.90 | 512,425 | 0.00 | 0.88 | - |
14/01/68
|
16.50 | 16.60 unread messages | +0.40 | 16.90 | 16.50 | 310,632 | 0.00 | 0.90 | - |
13/01/68
|
16.40 | 16.20 unread messages | -0.30 | 16.60 | 16.20 | 232,435 | 0.00 | 0.93 | - |
10/01/68
|
16.70 | 16.50 unread messages | -0.10 | 16.80 | 16.50 | 189,927 | 0.00 | 0.91 | - |
09/01/68
|
16.90 | 16.60 unread messages | -0.10 | 16.90 | 16.60 | 262,867 | 0.00 | 0.90 | - |
08/01/68
|
16.70 | 16.70 unread messages | -0.40 | 16.70 | 16.30 | 775,865 | 0.00 | 0.90 | - |
07/01/68
|
17.10 | 17.10 unread messages | -1.10 | 17.20 | 16.80 | 1,547,552 | 0.00 | 0.88 | - |
06/01/68
|
18.30 | 18.20 unread messages | -0.10 | 18.30 | 18.20 | 79,486 | 0.00 | 0.82 | - |
03/01/68
|
18.40 | 18.30 unread messages | 0.00 | 18.50 | 18.30 | 143,503 | 0.00 | 0.82 | - |
02/01/68
|
18.50 | 18.30 unread messages | -0.20 | 18.70 | 18.30 | 173,453 | 0.00 | 0.82 | - |