ราคาหุ้นย้อนหลัง TERA
ตาราง ราคาหุ้นย้อนหลัง
4.04/1.23
52 Week ต่ำสุด/สูงสุด
9
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/11/67
|
1.41 | 1.39 unread messages | 0.00 | 1.41 | 1.39 | 374,400 | 16.46 | 0.00 | 0.00 |
21/11/67
|
1.37 | 1.39 unread messages | +0.01 | 1.43 | 1.37 | 722,000 | 16.46 | 0.00 | 0.00 |
20/11/67
|
1.39 | 1.38 unread messages | +0.07 | 1.48 | 1.37 | 1,495,000 | 16.34 | 0.00 | 0.00 |
19/11/67
|
1.33 | 1.31 unread messages | +0.02 | 1.34 | 1.28 | 348,000 | 15.51 | 0.00 | 0.00 |
18/11/67
|
1.34 | 1.29 unread messages | -0.04 | 1.34 | 1.28 | 418,000 | 15.27 | 0.00 | 0.00 |
15/11/67
|
1.33 | 1.33 unread messages | -0.01 | 1.36 | 1.33 | 203,100 | 15.75 | 0.00 | 0.00 |
14/11/67
|
1.32 | 1.34 unread messages | 0.00 | 1.37 | 1.32 | 106,000 | 15.87 | 0.00 | 0.00 |
13/11/67
|
1.34 | 1.34 unread messages | -0.03 | 1.37 | 1.34 | 400,800 | 15.87 | 0.00 | 0.00 |
12/11/67
|
1.40 | 1.37 unread messages | -0.03 | 1.42 | 1.37 | 268,800 | 16.22 | 0.00 | 0.00 |
11/11/67
|
1.42 | 1.40 unread messages | -0.03 | 1.46 | 1.40 | 169,100 | 13.60 | 0.00 | 0.00 |
08/11/67
|
1.42 | 1.43 unread messages | +0.02 | 1.48 | 1.40 | 292,700 | 13.89 | 0.00 | 0.00 |
07/11/67
|
1.40 | 1.41 unread messages | -0.04 | 1.47 | 1.40 | 207,500 | 13.70 | 0.00 | 0.00 |
06/11/67
|
1.52 | 1.45 unread messages | -0.06 | 1.52 | 1.45 | 183,100 | 14.08 | 0.00 | 0.00 |
05/11/67
|
1.50 | 1.51 unread messages | +0.01 | 1.56 | 1.46 | 321,200 | 14.67 | 0.00 | 0.00 |
04/11/67
|
1.53 | 1.50 unread messages | -0.03 | 1.54 | 1.50 | 108,900 | 14.57 | 0.00 | 0.00 |
01/11/67
|
1.55 | 1.53 unread messages | -0.01 | 1.55 | 1.50 | 474,800 | 14.86 | 0.00 | 0.00 |
31/10/67
|
1.56 | 1.54 unread messages | 0.00 | 1.57 | 1.54 | 99,300 | 14.96 | 0.00 | 0.00 |
30/10/67
|
1.56 | 1.54 unread messages | -0.02 | 1.58 | 1.54 | 201,600 | 14.96 | 0.00 | 0.00 |
29/10/67
|
1.55 | 1.56 unread messages | +0.01 | 1.60 | 1.55 | 321,700 | 15.15 | 0.00 | 0.00 |
28/10/67
|
1.58 | 1.55 unread messages | 0.00 | 1.58 | 1.54 | 68,300 | 15.06 | 0.00 | 0.00 |
25/10/67
|
1.58 | 1.55 unread messages | +0.01 | 1.59 | 1.54 | 209,400 | 15.06 | 0.00 | 0.00 |
24/10/67
|
1.58 | 1.54 unread messages | -0.04 | 1.61 | 1.54 | 310,500 | 14.96 | 0.00 | 0.00 |
22/10/67
|
1.57 | 1.58 unread messages | -0.01 | 1.59 | 1.54 | 330,900 | 15.35 | 0.00 | 0.00 |
21/10/67
|
1.61 | 1.59 unread messages | 0.00 | 1.61 | 1.57 | 218,900 | 15.44 | 0.00 | 0.00 |
18/10/67
|
1.59 | 1.59 unread messages | -0.01 | 1.62 | 1.57 | 374,700 | 15.44 | 0.00 | 0.00 |
17/10/67
|
1.62 | 1.60 unread messages | -0.02 | 1.64 | 1.59 | 423,100 | 15.54 | 0.00 | 0.00 |
16/10/67
|
1.63 | 1.62 unread messages | -0.01 | 1.63 | 1.57 | 790,500 | 15.74 | 0.00 | 0.00 |
15/10/67
|
1.64 | 1.63 unread messages | -0.01 | 1.65 | 1.60 | 237,700 | 15.83 | 0.00 | 0.00 |
11/10/67
|
1.69 | 1.64 unread messages | -0.03 | 1.70 | 1.62 | 680,900 | 15.93 | 0.00 | 0.00 |
10/10/67
|
1.70 | 1.67 unread messages | -0.01 | 1.73 | 1.67 | 718,100 | 16.22 | 0.00 | 0.00 |
09/10/67
|
1.67 | 1.68 unread messages | +0.01 | 1.72 | 1.67 | 487,500 | 16.32 | 0.00 | 0.00 |
08/10/67
|
1.68 | 1.67 unread messages | +0.01 | 1.70 | 1.65 | 533,500 | 16.22 | 0.00 | 0.00 |
07/10/67
|
1.62 | 1.66 unread messages | +0.03 | 1.73 | 1.62 | 1,036,400 | 16.12 | 0.00 | 0.00 |
04/10/67
|
1.68 | 1.63 unread messages | -0.06 | 1.70 | 1.60 | 882,200 | 15.83 | 0.00 | 0.00 |
03/10/67
|
1.71 | 1.69 unread messages | -0.02 | 1.74 | 1.66 | 1,855,800 | 16.42 | 0.00 | 0.00 |
02/10/67
|
1.77 | 1.71 unread messages | -0.05 | 1.88 | 1.71 | 8,645,900 | 16.61 | 0.00 | 0.00 |
01/10/67
|
1.76 | 1.76 unread messages | -0.01 | 1.79 | 1.75 | 688,800 | 17.10 | 0.00 | 0.00 |
30/09/67
|
1.78 | 1.77 unread messages | 0.00 | 1.79 | 1.76 | 733,100 | 17.19 | 0.00 | 0.00 |
27/09/67
|
1.77 | 1.77 unread messages | +0.01 | 1.84 | 1.76 | 1,697,900 | 17.19 | 0.00 | 0.00 |
26/09/67
|
1.81 | 1.76 unread messages | -0.03 | 1.81 | 1.75 | 931,200 | 17.10 | 0.00 | 0.00 |
25/09/67
|
1.84 | 1.79 unread messages | -0.06 | 1.85 | 1.78 | 3,166,400 | 17.39 | 0.00 | 0.00 |
24/09/67
|
1.72 | 1.85 unread messages | +0.13 | 2.02 | 1.71 | 29,907,300 | 17.97 | 0.00 | 0.00 |
23/09/67
|
1.75 | 1.72 unread messages | -0.03 | 1.76 | 1.71 | 1,053,800 | 16.71 | 0.00 | 0.00 |
20/09/67
|
1.77 | 1.75 unread messages | -0.02 | 1.78 | 1.73 | 1,820,900 | 17.00 | 0.00 | 0.00 |
19/09/67
|
1.75 | 1.77 unread messages | +0.04 | 1.87 | 1.72 | 10,787,600 | 17.19 | 0.00 | 0.00 |
18/09/67
|
1.74 | 1.73 unread messages | +0.01 | 1.77 | 1.69 | 2,179,100 | 16.80 | 0.00 | 0.00 |
17/09/67
|
1.80 | 1.72 unread messages | -0.11 | 1.84 | 1.71 | 5,745,400 | 16.71 | 0.00 | 0.00 |
16/09/67
|
1.60 | 1.83 unread messages | +0.25 | 1.87 | 1.59 | 18,209,400 | 17.78 | 0.00 | 0.00 |
13/09/67
|
1.54 | 1.58 unread messages | +0.05 | 1.61 | 1.53 | 1,941,600 | 15.35 | 0.00 | 0.00 |
12/09/67
|
1.52 | 1.53 unread messages | 0.00 | 1.55 | 1.52 | 320,400 | 14.86 | 0.00 | 0.00 |
11/09/67
|
1.55 | 1.53 unread messages | -0.02 | 1.57 | 1.51 | 623,200 | 14.86 | 0.00 | 0.00 |
10/09/67
|
1.65 | 1.55 unread messages | -0.07 | 1.65 | 1.54 | 2,566,700 | 15.06 | 0.00 | 0.00 |
09/09/67
|
1.63 | 1.62 unread messages | -0.02 | 1.67 | 1.62 | 838,800 | 15.74 | 0.00 | 0.00 |
06/09/67
|
1.65 | 1.64 unread messages | 0.00 | 1.68 | 1.62 | 3,847,200 | 15.93 | 0.00 | 0.00 |
05/09/67
|
1.52 | 1.64 unread messages | +0.15 | 1.73 | 1.48 | 10,671,600 | 15.93 | 0.00 | 0.00 |
04/09/67
|
1.45 | 1.49 unread messages | +0.04 | 1.54 | 1.43 | 1,022,200 | 14.47 | 0.00 | 0.00 |
03/09/67
|
1.44 | 1.45 unread messages | +0.01 | 1.49 | 1.44 | 647,300 | 14.08 | 0.00 | 0.00 |
02/09/67
|
1.49 | 1.44 unread messages | 0.00 | 1.50 | 1.43 | 341,300 | 13.99 | 0.00 | 0.00 |
30/08/67
|
1.42 | 1.44 unread messages | +0.02 | 1.52 | 1.42 | 323,000 | 13.99 | 0.00 | 0.00 |
29/08/67
|
1.45 | 1.42 unread messages | -0.05 | 1.47 | 1.41 | 566,000 | 13.79 | 0.00 | 0.00 |
28/08/67
|
1.49 | 1.47 unread messages | -0.03 | 1.50 | 1.46 | 444,600 | 14.28 | 0.00 | 0.00 |
27/08/67
|
1.56 | 1.50 unread messages | -0.05 | 1.56 | 1.48 | 788,200 | 14.57 | 0.00 | 0.00 |
26/08/67
|
1.57 | 1.55 unread messages | +0.01 | 1.58 | 1.52 | 450,100 | 15.06 | 0.00 | 0.00 |
23/08/67
|
1.41 | 1.54 unread messages | +0.12 | 1.56 | 1.41 | 2,319,700 | 14.96 | 0.00 | 0.00 |
22/08/67
|
1.45 | 1.42 unread messages | -0.03 | 1.45 | 1.41 | 684,800 | 13.79 | 0.00 | 0.00 |
21/08/67
|
1.40 | 1.45 unread messages | +0.07 | 1.50 | 1.38 | 2,420,200 | 14.08 | 0.00 | 0.00 |
20/08/67
|
1.38 | 1.38 unread messages | 0.00 | 1.43 | 1.38 | 935,200 | 13.40 | 0.00 | 0.00 |
19/08/67
|
1.30 | 1.38 unread messages | +0.08 | 1.38 | 1.30 | 1,464,100 | 13.40 | 0.00 | 0.00 |
16/08/67
|
1.30 | 1.30 unread messages | 0.00 | 1.32 | 1.29 | 671,500 | 12.63 | 0.00 | 0.00 |
15/08/67
|
1.34 | 1.30 unread messages | 0.00 | 1.34 | 1.26 | 430,900 | 12.63 | 0.00 | 0.00 |
14/08/67
|
1.28 | 1.30 unread messages | +0.03 | 1.33 | 1.25 | 813,800 | 12.63 | 0.00 | 0.00 |
13/08/67
|
1.27 | 1.27 unread messages | 0.00 | 1.29 | 1.27 | 355,000 | 12.34 | 0.00 | 0.00 |
09/08/67
|
1.27 | 1.27 unread messages | 0.00 | 1.32 | 1.27 | 694,700 | 12.34 | 0.00 | 0.00 |
08/08/67
|
1.26 | 1.27 unread messages | +0.01 | 1.29 | 1.26 | 542,600 | 12.34 | 0.00 | 0.00 |
07/08/67
|
1.30 | 1.26 unread messages | +0.01 | 1.31 | 1.23 | 921,300 | 10.40 | 0.00 | 0.00 |
06/08/67
|
1.42 | 1.25 unread messages | -0.15 | 1.43 | 1.25 | 1,077,400 | 10.32 | 0.00 | 0.00 |
05/08/67
|
1.54 | 1.40 unread messages | -0.18 | 1.54 | 1.38 | 2,081,000 | 11.55 | 0.00 | 0.00 |
02/08/67
|
1.63 | 1.58 unread messages | -0.02 | 1.64 | 1.58 | 305,500 | 13.04 | 0.00 | 0.00 |
01/08/67
|
1.62 | 1.60 unread messages | -0.03 | 1.63 | 1.59 | 635,600 | 13.20 | 0.00 | 0.00 |
31/07/67
|
1.65 | 1.63 unread messages | -0.02 | 1.66 | 1.63 | 499,200 | 13.45 | 0.00 | 0.00 |
30/07/67
|
1.65 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 474,100 | 13.62 | 0.00 | 0.00 |
26/07/67
|
1.64 | 1.65 unread messages | +0.01 | 1.67 | 1.62 | 1,257,700 | 13.62 | 0.00 | 0.00 |
25/07/67
|
1.66 | 1.64 unread messages | -0.03 | 1.66 | 1.63 | 874,900 | 13.53 | 0.00 | 0.00 |
24/07/67
|
1.64 | 1.67 unread messages | +0.04 | 1.71 | 1.64 | 2,393,800 | 13.78 | 0.00 | 0.00 |
23/07/67
|
1.65 | 1.63 unread messages | -0.03 | 1.72 | 1.61 | 1,922,400 | 13.45 | 0.00 | 0.00 |
19/07/67
|
1.66 | 1.66 unread messages | -0.01 | 1.67 | 1.63 | 1,896,500 | 13.70 | 0.00 | 0.00 |
18/07/67
|
1.70 | 1.67 unread messages | 0.00 | 1.70 | 1.61 | 3,536,400 | 13.78 | 0.00 | 0.00 |
17/07/67
|
1.69 | 1.67 unread messages | 0.00 | 1.75 | 1.65 | 5,436,600 | 13.78 | 0.00 | 0.00 |
16/07/67
|
1.65 | 1.67 unread messages | +0.05 | 1.82 | 1.63 | 11,492,300 | 13.78 | 0.00 | 0.00 |
15/07/67
|
1.73 | 1.62 unread messages | -0.32 | 1.77 | 1.60 | 9,844,500 | 13.37 | 0.00 | 0.00 |
12/07/67
|
1.91 | 1.94 unread messages | +0.08 | 2.06 | 1.90 | 33,939,000 | 16.01 | 0.00 | 0.00 |
11/07/67
|
1.85 | 1.86 unread messages | +0.02 | 1.89 | 1.82 | 3,440,500 | 15.35 | 0.00 | 0.00 |
10/07/67
|
1.74 | 1.84 unread messages | +0.11 | 2.04 | 1.74 | 13,636,800 | 15.18 | 0.00 | 0.00 |
09/07/67
|
1.77 | 1.73 unread messages | -0.04 | 1.79 | 1.73 | 755,700 | 14.28 | 0.00 | 0.00 |
08/07/67
|
1.75 | 1.77 unread messages | +0.04 | 1.82 | 1.72 | 2,117,800 | 14.61 | 0.00 | 0.00 |
05/07/67
|
1.65 | 1.73 unread messages | +0.08 | 1.75 | 1.61 | 2,794,500 | 14.28 | 0.00 | 0.00 |
04/07/67
|
1.66 | 1.65 unread messages | 0.00 | 1.70 | 1.65 | 1,065,600 | 13.62 | 0.00 | 0.00 |
03/07/67
|
1.66 | 1.65 unread messages | 0.00 | 1.70 | 1.64 | 1,379,300 | 13.62 | 0.00 | 0.00 |
02/07/67
|
1.77 | 1.65 unread messages | -0.12 | 1.78 | 1.65 | 1,769,000 | 13.62 | 0.00 | 0.00 |
01/07/67
|
1.76 | 1.77 unread messages | +0.05 | 1.83 | 1.72 | 2,084,900 | 14.61 | 0.00 | 0.00 |
28/06/67
|
1.84 | 1.72 unread messages | -0.13 | 1.84 | 1.72 | 1,853,400 | 14.19 | 0.00 | 0.00 |
27/06/67
|
1.81 | 1.85 unread messages | +0.05 | 1.97 | 1.79 | 9,996,300 | 15.27 | 0.00 | 0.00 |
26/06/67
|
1.60 | 1.80 unread messages | +0.21 | 1.96 | 1.60 | 17,026,600 | 14.85 | 0.00 | 0.00 |
25/06/67
|
1.63 | 1.59 unread messages | -0.02 | 1.68 | 1.59 | 1,170,700 | 13.12 | 0.00 | 0.00 |
24/06/67
|
1.60 | 1.61 unread messages | +0.02 | 1.64 | 1.57 | 1,555,900 | 13.29 | 0.00 | 0.00 |
21/06/67
|
1.44 | 1.59 unread messages | +0.16 | 1.68 | 1.44 | 3,353,800 | 13.12 | 0.00 | 0.00 |
20/06/67
|
1.42 | 1.43 unread messages | -0.03 | 1.46 | 1.42 | 322,500 | 11.80 | 0.00 | 0.00 |
19/06/67
|
1.56 | 1.46 unread messages | -0.09 | 1.57 | 1.41 | 1,766,700 | 12.05 | 0.00 | 0.00 |
18/06/67
|
1.57 | 1.55 unread messages | 0.00 | 1.62 | 1.55 | 1,345,200 | 12.79 | 0.00 | 0.00 |
17/06/67
|
1.61 | 1.55 unread messages | -0.06 | 1.61 | 1.52 | 1,285,700 | 12.79 | 0.00 | 0.00 |
14/06/67
|
1.69 | 1.61 unread messages | -0.07 | 1.69 | 1.60 | 1,022,500 | 13.29 | 0.00 | 0.00 |
13/06/67
|
1.72 | 1.68 unread messages | -0.01 | 1.73 | 1.66 | 982,600 | 13.86 | 0.00 | 0.00 |
12/06/67
|
1.74 | 1.69 unread messages | -0.06 | 1.75 | 1.69 | 2,168,000 | 13.95 | 0.00 | 0.00 |
11/06/67
|
1.73 | 1.75 unread messages | +0.02 | 1.82 | 1.72 | 4,402,800 | 14.44 | 0.00 | 0.00 |
10/06/67
|
1.87 | 1.73 unread messages | -0.13 | 1.87 | 1.71 | 3,133,300 | 14.28 | 0.00 | 0.00 |
07/06/67
|
1.88 | 1.86 unread messages | 0.00 | 1.90 | 1.85 | 810,300 | 15.35 | 0.00 | 0.00 |
06/06/67
|
1.92 | 1.86 unread messages | -0.04 | 1.99 | 1.85 | 1,935,400 | 15.35 | 0.00 | 0.00 |
06/06/67
|
1.92 | 1.86 unread messages | -0.04 | 1.99 | 1.85 | 1,935,400 | 15.35 | 0.00 | 0.00 |
06/06/67
|
1.92 | 1.86 unread messages | -0.04 | 1.99 | 1.85 | 1,935,400 | 15.35 | 0.00 | 0.00 |
05/06/67
|
1.89 | 1.90 unread messages | +0.01 | 1.94 | 1.89 | 1,005,200 | 15.68 | 0.00 | 0.00 |
04/06/67
|
2.04 | 1.89 unread messages | -0.13 | 2.06 | 1.88 | 3,712,900 | 15.60 | 0.00 | 0.00 |
31/05/67
|
2.08 | 2.02 unread messages | -0.06 | 2.14 | 2.02 | 3,023,600 | 16.67 | 0.00 | 0.00 |
30/05/67
|
2.10 | 2.08 unread messages | -0.04 | 2.14 | 2.00 | 4,311,400 | 17.16 | 0.00 | 0.00 |
29/05/67
|
2.16 | 2.12 unread messages | -0.04 | 2.22 | 2.10 | 3,347,400 | 17.49 | 0.00 | 0.00 |
28/05/67
|
2.18 | 2.16 unread messages | -0.02 | 2.28 | 2.14 | 7,420,800 | 17.82 | 0.00 | 0.00 |
27/05/67
|
1.93 | 2.18 unread messages | +0.26 | 2.24 | 1.93 | 20,126,800 | 17.99 | 0.00 | 0.00 |
24/05/67
|
1.92 | 1.92 unread messages | 0.00 | 1.96 | 1.86 | 2,507,700 | 15.84 | 0.00 | 0.00 |
23/05/67
|
2.06 | 1.92 unread messages | -0.12 | 2.06 | 1.90 | 3,796,500 | 15.84 | 0.00 | 0.00 |
21/05/67
|
2.04 | 2.04 unread messages | -0.06 | 2.06 | 2.02 | 1,487,000 | 16.83 | 0.00 | 0.00 |
20/05/67
|
2.14 | 2.10 unread messages | -0.04 | 2.18 | 2.06 | 2,257,400 | 17.33 | 0.00 | 0.00 |
17/05/67
|
2.12 | 2.14 unread messages | 0.00 | 2.22 | 2.08 | 3,461,900 | 17.66 | 0.00 | 0.00 |
16/05/67
|
2.06 | 2.14 unread messages | +0.12 | 2.18 | 2.04 | 3,603,600 | 17.66 | 0.00 | 0.00 |
15/05/67
|
2.30 | 2.02 unread messages | -0.28 | 2.30 | 1.99 | 7,466,100 | 16.67 | 0.00 | 0.00 |
14/05/67
|
2.24 | 2.30 unread messages | +0.08 | 2.40 | 2.24 | 5,503,200 | 18.98 | 0.00 | 0.00 |
13/05/67
|
2.34 | 2.22 unread messages | -0.14 | 2.36 | 2.16 | 5,544,800 | 18.32 | 0.00 | 0.00 |
10/05/67
|
2.60 | 2.36 unread messages | -0.20 | 2.60 | 2.30 | 7,608,700 | 19.48 | 0.00 | 0.00 |
09/05/67
|
2.60 | 2.56 unread messages | 0.00 | 2.66 | 2.52 | 10,605,400 | 21.13 | 0.00 | 0.00 |
08/05/67
|
2.68 | 2.56 unread messages | -0.10 | 2.70 | 2.56 | 11,274,700 | 21.22 | 0.00 | 0.00 |
07/05/67
|
2.58 | 2.66 unread messages | +0.10 | 2.68 | 2.56 | 10,906,600 | 22.05 | 0.00 | 0.00 |
03/05/67
|
2.52 | 2.56 unread messages | +0.04 | 2.64 | 2.52 | 11,806,800 | 21.22 | 0.00 | 0.00 |
02/05/67
|
2.72 | 2.52 unread messages | -0.18 | 2.74 | 2.52 | 14,135,100 | 20.89 | 0.00 | 0.00 |
30/04/67
|
2.80 | 2.70 unread messages | -0.10 | 2.92 | 2.70 | 53,985,400 | 22.38 | 0.00 | 0.00 |
29/04/67
|
2.62 | 2.80 unread messages | +0.20 | 2.82 | 2.62 | 56,099,700 | 23.21 | 0.00 | 0.00 |
26/04/67
|
2.62 | 2.60 unread messages | -0.02 | 2.82 | 2.54 | 61,040,100 | 21.55 | 0.00 | 0.00 |
25/04/67
|
2.68 | 2.62 unread messages | -0.18 | 2.84 | 2.60 | 76,512,700 | 21.72 | 0.00 | 0.00 |
24/04/67
|
3.90 | 2.80 unread messages | +1.05 | 4.04 | 2.70 | 377,955,100 | 23.21 | 0.00 | 0.00 |