ราคาหุ้นย้อนหลัง TENCENT80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
19.70 | 19.60 unread messages | -0.50 | 19.80 | 19.40 | 954,858 | 0.00 | 0.91 | - |
29/04/69
|
19.90 | 20.10 unread messages | +0.40 | 20.10 | 19.90 | 1,443,198 | 0.00 | 0.88 | - |
28/04/69
|
19.90 | 19.70 unread messages | -0.40 | 19.90 | 19.60 | 816,230 | 0.00 | 0.90 | - |
27/04/69
|
20.30 | 20.10 unread messages | -0.60 | 20.30 | 19.80 | 2,037,968 | 0.00 | 0.88 | - |
24/04/69
|
20.40 | 20.70 unread messages | +0.20 | 20.70 | 20.30 | 281,927 | 0.00 | 0.86 | - |
23/04/69
|
20.60 | 20.50 unread messages | -0.10 | 20.60 | 20.40 | 362,958 | 0.00 | 0.87 | - |
22/04/69
|
20.90 | 20.60 unread messages | -0.80 | 20.90 | 20.60 | 730,986 | 0.00 | 0.86 | - |
21/04/69
|
21.40 | 21.40 unread messages | -0.10 | 21.40 | 21.10 | 637,116 | 0.00 | 0.83 | - |
20/04/69
|
21.40 | 21.50 unread messages | +0.50 | 21.70 | 21.40 | 819,717 | 0.00 | 0.83 | - |
17/04/69
|
21.00 | 21.00 unread messages | -0.10 | 21.10 | 20.80 | 311,788 | 0.00 | 0.84 | - |
10/04/69
|
20.90 | 20.80 unread messages | -0.30 | 20.90 | 20.70 | 830,734 | 0.00 | 0.85 | - |
09/04/69
|
21.00 | 21.10 unread messages | +0.10 | 21.20 | 20.80 | 724,343 | 0.00 | 0.84 | - |
08/04/69
|
20.70 | 21.00 unread messages | +0.70 | 21.00 | 20.60 | 707,710 | 0.00 | 0.84 | - |
07/04/69
|
20.50 | 20.30 unread messages | -0.20 | 20.50 | 20.20 | 166,492 | 0.00 | 0.87 | - |
03/04/69
|
20.50 | 20.50 unread messages | 0.00 | 20.60 | 20.40 | 40,754 | 0.00 | 0.87 | - |
02/04/69
|
20.60 | 20.50 unread messages | -0.20 | 20.60 | 20.30 | 91,600 | 0.00 | 0.87 | - |
01/04/69
|
20.80 | 20.70 unread messages | +0.20 | 20.90 | 20.70 | 503,880 | 0.00 | 0.86 | - |
31/03/69
|
20.30 | 20.50 unread messages | +0.20 | 20.60 | 20.30 | 467,481 | 0.00 | 0.87 | - |
30/03/69
|
20.20 | 20.30 unread messages | -0.50 | 20.40 | 20.10 | 808,921 | 0.00 | 0.87 | - |
27/03/69
|
20.80 | 20.80 unread messages | -0.20 | 20.90 | 20.60 | 195,448 | 0.00 | 0.85 | - |
26/03/69
|
21.10 | 21.00 unread messages | -0.30 | 21.10 | 20.80 | 431,260 | 0.00 | 0.84 | - |
25/03/69
|
21.40 | 21.30 unread messages | -0.10 | 21.50 | 21.00 | 697,247 | 0.00 | 0.83 | - |
24/03/69
|
21.10 | 21.40 unread messages | +0.50 | 21.50 | 21.00 | 145,218 | 0.00 | 0.83 | - |
23/03/69
|
21.00 | 20.90 unread messages | -0.30 | 21.10 | 20.90 | 485,383 | 0.00 | 0.85 | - |
20/03/69
|
21.50 | 21.20 unread messages | -0.30 | 21.50 | 21.10 | 330,944 | 0.00 | 0.84 | - |
19/03/69
|
21.80 | 21.50 unread messages | -1.50 | 21.80 | 21.50 | 1,135,436 | 0.00 | 0.83 | - |
18/03/69
|
22.50 | 23.00 unread messages | 0.00 | 23.00 | 22.40 | 374,101 | 0.00 | 0.77 | - |
17/03/69
|
23.30 | 23.00 unread messages | -0.40 | 23.30 | 22.80 | 334,214 | 0.00 | 0.77 | - |
16/03/69
|
23.00 | 23.40 unread messages | +1.00 | 23.50 | 22.90 | 971,645 | 0.00 | 0.79 | - |
13/03/69
|
22.70 | 22.40 unread messages | +0.30 | 22.80 | 22.30 | 596,287 | 0.00 | 0.79 | - |
12/03/69
|
22.20 | 22.10 unread messages | -0.10 | 22.40 | 22.10 | 249,015 | 0.00 | 0.80 | - |
11/03/69
|
22.70 | 22.20 unread messages | -0.20 | 22.80 | 22.20 | 1,309,543 | 0.00 | 0.80 | - |
10/03/69
|
21.40 | 22.40 unread messages | +1.20 | 22.40 | 21.40 | 1,755,555 | 0.00 | 0.79 | - |
09/03/69
|
21.00 | 21.20 unread messages | +0.10 | 21.30 | 20.80 | 1,128,670 | 0.00 | 0.84 | - |
06/03/69
|
20.80 | 21.10 unread messages | +0.90 | 21.20 | 20.80 | 739,106 | 0.00 | 0.84 | - |
05/03/69
|
20.70 | 20.20 unread messages | -0.20 | 20.80 | 20.20 | 325,115 | 0.00 | 0.88 | - |
04/03/69
|
20.40 | 20.40 unread messages | 0.00 | 20.50 | 20.20 | 1,627,893 | 0.00 | 0.87 | - |
02/03/69
|
20.30 | 20.40 unread messages | -0.30 | 20.80 | 20.30 | 431,132 | 0.00 | 0.87 | - |
27/02/69
|
20.70 | 20.70 unread messages | +0.10 | 21.00 | 20.60 | 653,723 | 0.00 | 0.86 | - |
26/02/69
|
20.70 | 20.60 unread messages | -0.30 | 20.80 | 20.40 | 1,105,946 | 0.00 | 0.86 | - |
25/02/69
|
20.90 | 20.90 unread messages | 0.00 | 21.00 | 20.80 | 141,565 | 0.00 | 0.85 | - |
24/02/69
|
20.80 | 20.90 unread messages | -0.60 | 20.90 | 20.60 | 833,121 | 0.00 | 0.85 | - |
23/02/69
|
21.30 | 21.50 unread messages | +0.60 | 21.50 | 21.30 | 572,091 | 0.00 | 0.83 | - |
20/02/69
|
20.90 | 20.90 unread messages | -0.60 | 21.00 | 20.70 | 1,770,353 | 0.00 | 0.85 | - |
19/02/69
|
21.40 | 21.50 unread messages | +0.10 | 21.50 | 21.20 | 183,216 | 0.00 | 0.83 | - |
18/02/69
|
21.20 | 21.40 unread messages | +0.20 | 21.40 | 21.10 | 279,270 | 0.00 | 0.83 | - |
17/02/69
|
21.10 | 21.20 unread messages | +0.10 | 21.20 | 21.00 | 82,946 | 0.00 | 0.84 | - |
16/02/69
|
21.00 | 21.10 unread messages | +0.10 | 21.10 | 21.00 | 469,570 | 0.00 | 0.84 | - |
13/02/69
|
20.90 | 21.00 unread messages | 0.00 | 21.20 | 20.80 | 703,476 | 0.00 | 0.84 | - |
12/02/69
|
21.20 | 21.00 unread messages | -1.00 | 21.30 | 21.00 | 1,907,771 | 0.00 | 0.84 | - |
11/02/69
|
21.90 | 22.00 unread messages | +0.10 | 22.00 | 21.70 | 765,524 | 0.00 | 0.81 | - |
10/02/69
|
22.20 | 21.90 unread messages | -0.50 | 22.20 | 21.80 | 1,260,230 | 0.00 | 0.81 | - |
09/02/69
|
22.30 | 22.40 unread messages | +0.10 | 22.50 | 22.10 | 448,152 | 0.00 | 0.79 | - |
06/02/69
|
22.60 | 22.30 unread messages | -0.40 | 22.60 | 22.20 | 396,856 | 0.00 | 0.80 | - |
05/02/69
|
22.30 | 22.70 unread messages | 0.00 | 22.80 | 22.00 | 2,025,160 | 0.00 | 0.78 | - |
04/02/69
|
22.90 | 22.70 unread messages | -0.60 | 22.90 | 22.60 | 1,610,758 | 0.00 | 0.78 | - |
03/02/69
|
23.00 | 23.30 unread messages | -0.90 | 23.50 | 22.90 | 1,200,371 | 0.00 | 0.76 | - |
02/02/69
|
24.30 | 24.20 unread messages | -0.20 | 24.40 | 24.00 | 957,521 | 0.00 | 0.73 | - |
30/01/69
|
24.60 | 24.40 unread messages | -0.40 | 24.70 | 24.30 | 350,249 | 0.00 | 0.73 | - |
29/01/69
|
24.80 | 24.80 unread messages | 0.00 | 25.00 | 24.60 | 433,671 | 0.00 | 0.72 | - |
28/01/69
|
24.50 | 24.80 unread messages | +0.40 | 24.80 | 24.50 | 967,805 | 0.00 | 0.72 | - |
27/01/69
|
24.20 | 24.40 unread messages | +0.50 | 24.40 | 24.20 | 1,039,745 | 0.00 | 0.73 | - |
26/01/69
|
23.80 | 23.90 unread messages | +0.20 | 24.00 | 23.80 | 284,102 | 0.00 | 0.74 | - |
23/01/69
|
23.90 | 23.70 unread messages | -0.20 | 24.00 | 23.70 | 506,914 | 0.00 | 0.75 | - |
22/01/69
|
24.00 | 23.90 unread messages | -0.20 | 24.20 | 23.90 | 532,465 | 0.00 | 0.74 | - |
21/01/69
|
24.00 | 24.10 unread messages | +0.10 | 24.20 | 23.90 | 357,194 | 0.00 | 0.74 | - |
20/01/69
|
24.10 | 24.00 unread messages | -0.50 | 24.20 | 24.00 | 738,190 | 0.00 | 0.74 | - |
19/01/69
|
24.60 | 24.50 unread messages | -0.20 | 24.70 | 24.40 | 381,874 | 0.00 | 0.72 | - |
16/01/69
|
25.00 | 24.70 unread messages | -0.80 | 25.00 | 24.70 | 844,414 | 0.00 | 0.72 | - |
15/01/69
|
25.25 | 25.50 unread messages | -0.25 | 25.75 | 25.00 | 511,307 | 0.00 | 0.70 | - |
14/01/69
|
25.50 | 25.75 unread messages | +0.25 | 26.00 | 25.25 | 953,829 | 0.00 | 0.69 | - |
13/01/69
|
25.25 | 25.50 unread messages | +0.25 | 25.50 | 25.00 | 275,091 | 0.00 | 0.70 | - |
12/01/69
|
25.00 | 25.25 unread messages | +0.45 | 25.25 | 24.90 | 469,501 | 0.00 | 0.70 | - |
09/01/69
|
24.80 | 24.80 unread messages | 0.00 | 24.80 | 24.60 | 111,999 | 0.00 | 0.72 | - |
08/01/69
|
24.80 | 24.80 unread messages | -0.45 | 25.00 | 24.70 | 330,131 | 0.00 | 0.72 | - |
07/01/69
|
24.80 | 25.25 unread messages | -0.25 | 25.25 | 24.70 | 231,481 | 0.00 | 0.70 | - |
06/01/69
|
25.75 | 25.50 unread messages | +0.25 | 25.75 | 25.25 | 288,861 | 0.00 | 0.70 | - |
05/01/69
|
25.25 | 25.25 unread messages | +0.85 | 25.50 | 25.00 | 469,017 | 0.00 | 0.70 | - |