ราคาหุ้นย้อนหลัง TERA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
1.04 | 1.05 unread messages | -0.07 | 1.08 | 1.04 | 282,800 | 20.12 | 6.38 | - |
28/04/69
|
1.07 | 1.12 unread messages | +0.05 | 1.12 | 1.07 | 614,500 | 21.46 | 5.98 | - |
27/04/69
|
1.05 | 1.07 unread messages | 0.00 | 1.07 | 1.04 | 56,100 | 20.50 | 6.26 | - |
24/04/69
|
1.06 | 1.07 unread messages | +0.02 | 1.07 | 1.05 | 119,500 | 20.50 | 6.26 | - |
23/04/69
|
1.04 | 1.05 unread messages | +0.01 | 1.05 | 1.04 | 44,700 | 20.12 | 6.38 | - |
22/04/69
|
1.05 | 1.04 unread messages | -0.01 | 1.06 | 1.04 | 283,000 | 19.92 | 6.44 | - |
21/04/69
|
1.05 | 1.05 unread messages | -0.01 | 1.07 | 1.04 | 285,400 | 20.12 | 6.38 | - |
20/04/69
|
1.05 | 1.06 unread messages | +0.03 | 1.06 | 1.04 | 170,300 | 20.31 | 6.32 | - |
17/04/69
|
1.03 | 1.03 unread messages | -0.02 | 1.05 | 1.02 | 137,900 | 19.73 | 6.50 | - |
10/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.02 | 1.02 | 64,500 | 19.54 | 6.57 | - |
09/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 62,100 | 19.54 | 6.57 | - |
08/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.02 | 1.02 | 18,200 | 19.54 | 6.57 | - |
07/04/69
|
1.00 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 6,200 | 19.54 | 6.57 | - |
03/04/69
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 1.01 | 86,100 | 19.35 | 6.63 | - |
02/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 165,300 | 19.16 | 6.70 | - |
01/04/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 447,000 | 19.16 | 6.70 | - |
31/03/69
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 1.01 | 1,900 | 19.35 | 6.63 | - |
30/03/69
|
0.98 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 39,600 | 19.16 | 6.70 | - |
27/03/69
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 39,100 | 18.97 | 6.77 | - |
26/03/69
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 107,200 | 18.97 | 6.77 | - |
25/03/69
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 80,900 | 18.97 | 6.77 | - |
24/03/69
|
0.98 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 14,400 | 18.97 | 6.77 | - |
23/03/69
|
1.00 | 0.98 unread messages | -0.03 | 1.01 | 0.98 | 95,400 | 18.77 | 6.84 | - |
20/03/69
|
1.00 | 1.01 unread messages | +0.02 | 1.01 | 1.00 | 41,000 | 19.35 | 6.63 | - |
19/03/69
|
1.01 | 0.99 unread messages | -0.03 | 1.01 | 0.99 | 30,200 | 18.97 | 6.77 | - |
18/03/69
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 42,700 | 19.54 | 6.57 | - |
17/03/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 11,200 | 19.16 | 6.70 | - |
16/03/69
|
1.00 | 1.00 unread messages | -0.01 | 1.01 | 0.98 | 139,000 | 19.35 | 6.63 | - |
13/03/69
|
1.00 | 1.01 unread messages | +0.01 | 1.04 | 1.00 | 182,800 | 19.35 | 6.63 | - |
12/03/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 1.00 | 61,200 | 19.16 | 6.70 | - |
11/03/69
|
1.00 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 35,500 | 18.97 | 6.77 | - |
10/03/69
|
0.97 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 1,500 | 18.77 | 6.84 | - |
09/03/69
|
0.97 | 0.97 unread messages | -0.03 | 0.97 | 0.97 | 17,000 | 18.58 | 6.91 | - |
06/03/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 18,400 | 19.16 | 6.70 | - |
05/03/69
|
0.97 | 1.00 unread messages | +0.02 | 1.00 | 0.97 | 302,000 | 19.16 | 6.70 | - |
04/03/69
|
0.99 | 0.98 unread messages | -0.02 | 0.99 | 0.95 | 577,300 | 18.77 | 6.84 | - |
02/03/69
|
0.98 | 1.00 unread messages | -0.02 | 1.03 | 0.98 | 113,300 | 19.16 | 6.70 | - |
27/02/69
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 1.01 | 17,000 | 19.54 | 6.57 | - |
26/02/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 14,800 | 19.35 | 6.63 | - |
25/02/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 89,300 | 19.35 | 6.63 | - |
24/02/69
|
1.00 | 1.01 unread messages | +0.01 | 1.03 | 0.99 | 558,800 | 19.35 | 6.63 | - |
23/02/69
|
1.01 | 1.00 unread messages | -0.02 | 1.05 | 0.99 | 794,100 | 19.16 | 6.70 | - |
20/02/69
|
1.02 | 1.02 unread messages | -0.01 | 1.02 | 0.99 | 124,600 | 11.07 | 12.25 | - |
19/02/69
|
1.03 | 1.03 unread messages | +0.01 | 1.04 | 1.00 | 364,600 | 11.18 | 12.14 | - |
18/02/69
|
0.99 | 1.02 unread messages | +0.03 | 1.03 | 0.99 | 467,400 | 11.07 | 12.25 | - |
17/02/69
|
1.00 | 0.99 unread messages | +0.01 | 1.00 | 0.99 | 35,700 | 10.75 | 12.63 | - |
16/02/69
|
1.02 | 0.98 unread messages | -0.02 | 1.02 | 0.97 | 108,700 | 10.64 | 12.76 | - |
13/02/69
|
1.01 | 1.00 unread messages | +0.02 | 1.01 | 0.99 | 145,300 | 10.86 | 12.50 | - |
12/02/69
|
0.97 | 0.98 unread messages | +0.01 | 0.99 | 0.97 | 80,900 | 10.64 | 12.76 | - |
11/02/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.97 | 20,600 | 10.53 | 12.89 | - |
10/02/69
|
0.97 | 0.97 unread messages | +0.01 | 1.00 | 0.97 | 56,500 | 10.53 | 12.89 | - |
09/02/69
|
0.96 | 0.96 unread messages | -0.03 | 0.96 | 0.95 | 4,400 | 10.42 | 13.02 | - |
06/02/69
|
0.99 | 0.99 unread messages | +0.02 | 0.99 | 0.99 | 4,400 | 10.75 | 12.63 | - |
05/02/69
|
0.96 | 0.97 unread messages | +0.01 | 0.99 | 0.96 | 17,600 | 10.53 | 12.89 | - |
04/02/69
|
0.99 | 0.96 unread messages | 0.00 | 1.01 | 0.96 | 196,200 | 10.42 | 13.02 | - |
03/02/69
|
0.97 | 0.96 unread messages | -0.01 | 0.97 | 0.96 | 6,200 | 10.42 | 13.02 | - |
02/02/69
|
0.97 | 0.97 unread messages | 0.00 | 1.00 | 0.97 | 4,800 | 10.53 | 12.89 | - |
30/01/69
|
0.96 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 28,400 | 10.53 | 12.89 | - |
29/01/69
|
0.97 | 0.97 unread messages | +0.01 | 0.98 | 0.97 | 13,300 | 10.53 | 12.89 | - |
28/01/69
|
0.95 | 0.96 unread messages | -0.01 | 0.97 | 0.95 | 48,400 | 10.42 | 13.02 | - |
27/01/69
|
0.95 | 0.97 unread messages | +0.03 | 0.97 | 0.94 | 55,700 | 10.53 | 12.89 | - |
26/01/69
|
0.95 | 0.94 unread messages | -0.01 | 0.97 | 0.94 | 85,500 | 10.20 | 13.30 | - |
23/01/69
|
1.00 | 0.95 unread messages | -0.04 | 1.00 | 0.95 | 98,700 | 10.31 | 13.16 | - |
22/01/69
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 28,300 | 10.75 | 12.63 | - |
21/01/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 33,100 | 10.86 | 12.50 | - |
20/01/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.97 | 79,700 | 10.75 | 12.63 | - |
19/01/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 3,200 | 10.86 | 12.50 | - |
16/01/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 87,000 | 10.86 | 12.50 | - |
15/01/69
|
0.98 | 1.00 unread messages | +0.02 | 1.00 | 0.98 | 6,900 | 10.86 | 12.50 | - |
14/01/69
|
0.96 | 0.98 unread messages | +0.02 | 0.99 | 0.96 | 3,900 | 10.64 | 12.76 | - |
13/01/69
|
0.99 | 0.96 unread messages | -0.03 | 1.00 | 0.96 | 51,300 | 10.42 | 13.02 | - |
12/01/69
|
1.01 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 2,400 | 10.75 | 12.63 | - |
09/01/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 5,600 | 10.75 | 12.63 | - |
08/01/69
|
1.01 | 1.00 unread messages | -0.02 | 1.01 | 0.99 | 26,700 | 10.86 | 12.50 | - |
07/01/69
|
1.00 | 1.02 unread messages | +0.03 | 1.02 | 1.00 | 37,000 | 11.07 | 12.25 | - |
06/01/69
|
1.01 | 0.99 unread messages | -0.01 | 1.01 | 0.99 | 4,300 | 10.75 | 12.63 | - |
05/01/69
|
0.97 | 1.00 unread messages | +0.03 | 1.00 | 0.97 | 200,200 | 10.86 | 12.50 | - |