ราคาหุ้นย้อนหลัง TFFIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 1,399,900 | 0.00 | 7.02 | - |
09/04/69
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 704,700 | 0.00 | 7.02 | - |
08/04/69
|
6.60 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 1,247,400 | 0.00 | 7.02 | - |
07/04/69
|
6.55 | 6.55 unread messages | -0.05 | 6.60 | 6.55 | 1,022,400 | 0.00 | 7.07 | - |
03/04/69
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 409,800 | 0.00 | 7.02 | - |
02/04/69
|
6.55 | 6.55 unread messages | -0.05 | 6.65 | 6.55 | 1,092,800 | 0.00 | 7.07 | - |
01/04/69
|
6.60 | 6.60 unread messages | 0.00 | 6.65 | 6.55 | 1,223,400 | 0.00 | 7.02 | - |
31/03/69
|
6.50 | 6.60 unread messages | +0.10 | 6.60 | 6.50 | 1,731,800 | 0.00 | 7.02 | - |
30/03/69
|
6.50 | 6.50 unread messages | -0.05 | 6.55 | 6.50 | 846,200 | 0.00 | 7.13 | - |
27/03/69
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 3,308,800 | 0.00 | 7.07 | - |
26/03/69
|
6.50 | 6.50 unread messages | 0.00 | 6.55 | 6.45 | 1,163,500 | 0.00 | 7.13 | - |
25/03/69
|
6.50 | 6.50 unread messages | +0.05 | 6.55 | 6.45 | 2,964,800 | 0.00 | 7.13 | - |
24/03/69
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 1,419,700 | 0.00 | 7.18 | - |
23/03/69
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.40 | 7,058,800 | 0.00 | 7.18 | - |
20/03/69
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 4,475,800 | 0.00 | 7.13 | - |
19/03/69
|
6.65 | 6.55 unread messages | -0.10 | 6.65 | 6.55 | 1,517,100 | 0.00 | 7.07 | - |
18/03/69
|
6.65 | 6.65 unread messages | +0.05 | 6.70 | 6.60 | 816,600 | 0.00 | 6.97 | - |
17/03/69
|
6.55 | 6.60 unread messages | +0.10 | 6.65 | 6.55 | 1,495,800 | 0.00 | 7.02 | - |
16/03/69
|
6.50 | 6.50 unread messages | 0.00 | 6.60 | 6.50 | 2,249,500 | 0.00 | 7.13 | - |
13/03/69
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 1,558,600 | 0.00 | 7.13 | - |
12/03/69
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 3,907,100 | 0.00 | 7.07 | - |
11/03/69
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 2,590,700 | 0.00 | 7.13 | - |
10/03/69
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 4,753,000 | 0.00 | 7.13 | - |
09/03/69
|
6.45 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 3,139,800 | 0.00 | 7.07 | - |
06/03/69
|
6.45 | 6.50 unread messages | 0.00 | 6.55 | 6.45 | 3,573,300 | 0.00 | 7.13 | - |
05/03/69
|
6.50 | 6.50 unread messages | +0.05 | 6.55 | 6.50 | 5,345,700 | 0.00 | 7.13 | - |
04/03/69
|
6.50 | 6.45 unread messages | -0.20 | 6.55 | 6.40 | 13,699,000 | 0.00 | 7.18 | - |
02/03/69
|
6.75 | 6.65 unread messages | -0.15 | 6.75 | 6.65 | 4,559,400 | 0.00 | 6.97 | - |
27/02/69
|
6.80 | 6.80 unread messages | -0.15 | 6.85 | 6.80 | 1,915,200 | 0.00 | 6.81 | - |
26/02/69
|
6.90 | 6.95 unread messages | +0.05 | 6.95 | 6.85 | 3,043,200 | 0.00 | 6.67 | - |
25/02/69
|
6.85 | 6.90 unread messages | +0.10 | 6.95 | 6.80 | 4,752,100 | 0.00 | 6.71 | - |
24/02/69
|
6.85 | 6.80 unread messages | -0.05 | 6.90 | 6.75 | 4,716,800 | 0.00 | 6.81 | - |
23/02/69
|
6.95 | 6.85 unread messages | -0.10 | 6.95 | 6.85 | 5,031,500 | 0.00 | 6.76 | - |
20/02/69
|
6.95 | 6.95 unread messages | +0.05 | 6.95 | 6.90 | 2,016,100 | 0.00 | 6.67 | - |
19/02/69
|
6.85 | 6.90 unread messages | +0.05 | 6.95 | 6.85 | 6,084,300 | 0.00 | 6.71 | - |
18/02/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 3,692,600 | 0.00 | 6.76 | - |
17/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.85 | 6.80 | 2,317,900 | 0.00 | 6.81 | - |
16/02/69
|
6.80 | 6.80 unread messages | +0.05 | 6.85 | 6.75 | 2,212,200 | 0.00 | 6.81 | - |
13/02/69
|
6.80 | 6.75 unread messages | 0.00 | 6.85 | 6.75 | 2,239,000 | 0.00 | 6.86 | - |
12/02/69
|
6.75 | 6.75 unread messages | 0.00 | 6.85 | 6.70 | 5,669,300 | 0.00 | 6.86 | - |
11/02/69
|
6.75 | 6.75 unread messages | 0.00 | 6.80 | 6.70 | 1,651,100 | 0.00 | 6.86 | - |
10/02/69
|
6.70 | 6.75 unread messages | +0.05 | 6.80 | 6.65 | 4,892,100 | 0.00 | 6.86 | - |
09/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.75 | 6.65 | 2,412,600 | 0.00 | 6.91 | - |
06/02/69
|
6.60 | 6.65 unread messages | +0.05 | 6.70 | 6.60 | 5,598,400 | 0.00 | 6.97 | - |
05/02/69
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.60 | 1,786,200 | 0.00 | 7.02 | - |
04/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.60 | 4,869,900 | 0.00 | 6.97 | - |
03/02/69
|
6.60 | 6.70 unread messages | +0.10 | 6.70 | 6.60 | 3,196,000 | 0.00 | 6.91 | - |
02/02/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 2,783,800 | 0.00 | 7.02 | - |
30/01/69
|
6.65 | 6.60 unread messages | -0.05 | 6.70 | 6.60 | 15,537,700 | 0.00 | 7.02 | - |
29/01/69
|
6.70 | 6.65 unread messages | -0.05 | 6.75 | 6.65 | 1,569,100 | 0.00 | 6.97 | - |
28/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 3,286,200 | 0.00 | 6.91 | - |
27/01/69
|
6.55 | 6.70 unread messages | +0.15 | 6.70 | 6.55 | 6,372,000 | 0.00 | 6.91 | - |
26/01/69
|
6.60 | 6.55 unread messages | 0.00 | 6.60 | 6.55 | 1,996,900 | 0.00 | 7.07 | - |
23/01/69
|
6.55 | 6.55 unread messages | -0.05 | 6.60 | 6.55 | 4,777,300 | 0.00 | 7.07 | - |
22/01/69
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 3,184,400 | 0.00 | 7.02 | - |
21/01/69
|
6.55 | 6.55 unread messages | 0.00 | 6.60 | 6.55 | 7,531,900 | 0.00 | 7.07 | - |
20/01/69
|
6.55 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 8,832,500 | 0.00 | 7.07 | - |
19/01/69
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 2,041,900 | 0.00 | 7.07 | - |
16/01/69
|
6.50 | 6.50 unread messages | +0.05 | 6.55 | 6.45 | 3,878,800 | 0.00 | 7.13 | - |
15/01/69
|
6.50 | 6.45 unread messages | -0.05 | 6.55 | 6.45 | 3,853,300 | 0.00 | 7.18 | - |
14/01/69
|
6.40 | 6.50 unread messages | +0.05 | 6.50 | 6.40 | 2,556,000 | 0.00 | 7.13 | - |
13/01/69
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.35 | 3,115,100 | 0.00 | 7.18 | - |
12/01/69
|
6.35 | 6.40 unread messages | +0.05 | 6.40 | 6.35 | 1,688,900 | 0.00 | 7.24 | - |
09/01/69
|
6.35 | 6.35 unread messages | 0.00 | 6.45 | 6.35 | 5,496,900 | 0.00 | 7.30 | - |
08/01/69
|
6.35 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 1,795,700 | 0.00 | 7.30 | - |
07/01/69
|
6.25 | 6.30 unread messages | +0.05 | 6.35 | 6.25 | 3,446,400 | 0.00 | 7.35 | - |
06/01/69
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 1,939,100 | 0.00 | 7.41 | - |
05/01/69
|
6.20 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 1,657,900 | 0.00 | 7.41 | - |