ราคาหุ้นย้อนหลัง TFG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
10.00 | 10.00 unread messages | 0.00 | 10.40 | 9.90 | 32,452,700 | 7.83 | 7.00 | - |
29/04/69
|
9.00 | 10.00 unread messages | +1.00 | 10.10 | 8.90 | 57,442,300 | 7.83 | 7.00 | - |
28/04/69
|
8.70 | 9.00 unread messages | +0.25 | 9.05 | 8.60 | 17,411,500 | 7.04 | 7.78 | - |
27/04/69
|
9.00 | 8.75 unread messages | -0.10 | 9.15 | 8.70 | 15,994,500 | 6.85 | 8.00 | - |
24/04/69
|
8.85 | 8.85 unread messages | 0.00 | 9.00 | 8.85 | 6,610,100 | 6.93 | 7.91 | - |
23/04/69
|
9.30 | 8.85 unread messages | -0.45 | 9.35 | 8.85 | 18,963,400 | 6.93 | 7.91 | - |
22/04/69
|
9.25 | 9.30 unread messages | +0.05 | 9.35 | 9.15 | 12,007,600 | 7.28 | 7.52 | - |
21/04/69
|
9.15 | 9.25 unread messages | +0.15 | 9.50 | 9.05 | 20,829,900 | 7.24 | 7.57 | - |
20/04/69
|
9.00 | 9.10 unread messages | +0.05 | 9.10 | 8.85 | 10,672,700 | 7.12 | 7.69 | - |
17/04/69
|
9.30 | 9.05 unread messages | -0.25 | 9.35 | 8.85 | 23,740,400 | 7.08 | 7.73 | - |
10/04/69
|
9.00 | 9.25 unread messages | +0.30 | 9.25 | 8.85 | 19,080,300 | 7.24 | 7.57 | - |
09/04/69
|
9.15 | 8.95 unread messages | -0.20 | 9.15 | 8.80 | 23,204,600 | 7.00 | 7.82 | - |
08/04/69
|
9.40 | 9.15 unread messages | -0.15 | 9.40 | 9.10 | 20,108,400 | 7.16 | 7.65 | - |
07/04/69
|
9.40 | 9.30 unread messages | 0.00 | 9.50 | 9.15 | 21,322,100 | 7.28 | 7.52 | - |
03/04/69
|
9.55 | 9.30 unread messages | -0.25 | 9.65 | 9.25 | 16,946,200 | 7.28 | 7.52 | - |
02/04/69
|
8.85 | 9.55 unread messages | +0.75 | 9.65 | 8.85 | 64,049,900 | 7.47 | 7.33 | - |
01/04/69
|
8.75 | 8.80 unread messages | +0.15 | 8.90 | 8.60 | 25,371,300 | 6.89 | 7.95 | - |
31/03/69
|
8.75 | 8.65 unread messages | 0.00 | 8.75 | 8.50 | 44,220,600 | 6.77 | 8.09 | - |
30/03/69
|
8.95 | 8.65 unread messages | -0.20 | 8.95 | 8.55 | 22,177,600 | 6.77 | 8.09 | - |
27/03/69
|
8.65 | 8.85 unread messages | +0.15 | 8.90 | 8.45 | 49,450,600 | 6.93 | 7.91 | - |
26/03/69
|
8.05 | 8.70 unread messages | +0.65 | 8.75 | 8.00 | 56,377,300 | 6.81 | 8.04 | - |
25/03/69
|
7.35 | 8.05 unread messages | +0.75 | 8.05 | 7.35 | 53,191,900 | 6.30 | 8.69 | - |
24/03/69
|
7.30 | 7.30 unread messages | +0.05 | 7.35 | 7.20 | 11,747,700 | 5.71 | 9.59 | - |
23/03/69
|
7.25 | 7.25 unread messages | 0.00 | 7.40 | 7.20 | 25,992,600 | 5.67 | 9.65 | - |
20/03/69
|
7.25 | 7.25 unread messages | +0.10 | 7.25 | 7.00 | 99,142,500 | 5.67 | 9.65 | - |
19/03/69
|
7.50 | 7.15 unread messages | -0.40 | 7.60 | 7.15 | 32,606,600 | 5.60 | 9.79 | - |
18/03/69
|
7.10 | 7.55 unread messages | +0.50 | 7.65 | 7.05 | 48,590,300 | 5.91 | 9.27 | - |
17/03/69
|
6.95 | 7.05 unread messages | +0.20 | 7.15 | 6.70 | 26,844,100 | 5.52 | 9.93 | - |
16/03/69
|
6.75 | 6.85 unread messages | +0.10 | 6.95 | 6.70 | 17,371,000 | 5.28 | 10.37 | - |
13/03/69
|
7.00 | 6.75 unread messages | -0.35 | 7.05 | 6.70 | 32,619,600 | 5.28 | 10.37 | - |
12/03/69
|
7.15 | 7.10 unread messages | -0.10 | 7.35 | 7.05 | 41,731,300 | 5.56 | 9.86 | - |
11/03/69
|
7.00 | 7.20 unread messages | +0.30 | 7.25 | 6.85 | 43,495,700 | 5.64 | 9.72 | - |
10/03/69
|
6.50 | 6.90 unread messages | +0.45 | 6.90 | 6.25 | 56,407,900 | 5.40 | 10.14 | - |
09/03/69
|
5.90 | 6.45 unread messages | +0.35 | 6.45 | 5.80 | 47,307,900 | 5.05 | 10.85 | - |
06/03/69
|
6.00 | 6.10 unread messages | +0.10 | 6.15 | 5.95 | 21,416,000 | 4.77 | 11.47 | - |
05/03/69
|
6.30 | 6.00 unread messages | -0.10 | 6.30 | 5.65 | 60,883,600 | 4.70 | 11.66 | - |
04/03/69
|
6.25 | 6.10 unread messages | -0.50 | 6.30 | 5.55 | 73,479,600 | 4.77 | 11.47 | - |
02/03/69
|
6.35 | 6.60 unread messages | +0.10 | 6.60 | 6.30 | 65,323,300 | 5.17 | 10.60 | - |
27/02/69
|
6.35 | 6.50 unread messages | +0.15 | 6.50 | 6.35 | 47,445,800 | 5.09 | 10.77 | - |
26/02/69
|
6.15 | 6.35 unread messages | +0.20 | 6.40 | 6.05 | 46,302,000 | 4.97 | 11.02 | - |
25/02/69
|
6.20 | 6.15 unread messages | 0.00 | 6.20 | 6.05 | 20,411,400 | 4.81 | 11.38 | - |
24/02/69
|
5.90 | 6.15 unread messages | +0.30 | 6.20 | 5.85 | 41,058,200 | 4.81 | 11.38 | - |
23/02/69
|
5.85 | 5.85 unread messages | +0.10 | 6.00 | 5.70 | 30,044,600 | 4.58 | 11.96 | - |
20/02/69
|
5.80 | 5.75 unread messages | -0.05 | 5.90 | 5.70 | 21,102,000 | 4.50 | 12.17 | - |
19/02/69
|
5.85 | 5.80 unread messages | 0.00 | 5.85 | 5.70 | 47,268,600 | 4.54 | 12.07 | - |
18/02/69
|
5.50 | 5.80 unread messages | +0.30 | 5.80 | 5.50 | 25,399,600 | 4.71 | 5.16 | - |
17/02/69
|
5.35 | 5.50 unread messages | +0.15 | 5.50 | 5.25 | 19,007,600 | 4.47 | 5.44 | - |
16/02/69
|
5.25 | 5.35 unread messages | +0.20 | 5.35 | 5.25 | 19,396,300 | 4.35 | 5.60 | - |
13/02/69
|
5.05 | 5.15 unread messages | +0.10 | 5.20 | 5.05 | 18,059,800 | 4.18 | 5.81 | - |
12/02/69
|
4.86 | 5.05 unread messages | +0.21 | 5.10 | 4.84 | 42,231,700 | 4.10 | 5.93 | - |
11/02/69
|
4.90 | 4.84 unread messages | -0.04 | 4.90 | 4.84 | 13,148,600 | 3.93 | 6.18 | - |
10/02/69
|
4.90 | 4.88 unread messages | 0.00 | 4.90 | 4.82 | 16,067,200 | 3.96 | 6.13 | - |
09/02/69
|
4.88 | 4.88 unread messages | +0.04 | 4.92 | 4.84 | 14,709,800 | 3.96 | 6.13 | - |
06/02/69
|
4.86 | 4.84 unread messages | 0.00 | 4.88 | 4.82 | 8,075,800 | 3.93 | 6.18 | - |
05/02/69
|
4.82 | 4.84 unread messages | +0.02 | 4.88 | 4.82 | 8,775,800 | 3.93 | 6.18 | - |
04/02/69
|
4.84 | 4.82 unread messages | 0.00 | 4.90 | 4.82 | 11,344,900 | 3.91 | 6.21 | - |
03/02/69
|
4.78 | 4.82 unread messages | +0.06 | 4.86 | 4.78 | 14,841,200 | 3.91 | 6.21 | - |
02/02/69
|
4.76 | 4.76 unread messages | 0.00 | 4.86 | 4.74 | 16,455,300 | 3.87 | 6.29 | - |
30/01/69
|
4.84 | 4.76 unread messages | -0.10 | 4.84 | 4.72 | 34,033,800 | 3.87 | 6.29 | - |
29/01/69
|
4.78 | 4.86 unread messages | +0.08 | 4.86 | 4.78 | 18,913,500 | 3.95 | 6.16 | - |
28/01/69
|
4.78 | 4.78 unread messages | +0.02 | 4.80 | 4.72 | 13,427,100 | 3.88 | 6.26 | - |
27/01/69
|
4.78 | 4.76 unread messages | -0.02 | 4.82 | 4.74 | 13,115,300 | 3.87 | 6.29 | - |
26/01/69
|
4.72 | 4.78 unread messages | +0.08 | 4.78 | 4.70 | 11,290,000 | 3.88 | 6.26 | - |
23/01/69
|
4.78 | 4.70 unread messages | -0.08 | 4.80 | 4.70 | 12,469,800 | 3.82 | 6.37 | - |
22/01/69
|
4.88 | 4.78 unread messages | -0.08 | 4.92 | 4.72 | 23,202,300 | 3.88 | 6.26 | - |
21/01/69
|
4.92 | 4.86 unread messages | 0.00 | 4.94 | 4.84 | 15,458,400 | 3.95 | 6.16 | - |
20/01/69
|
4.86 | 4.86 unread messages | +0.04 | 4.90 | 4.82 | 14,616,700 | 3.95 | 6.16 | - |
19/01/69
|
4.66 | 4.82 unread messages | +0.16 | 4.88 | 4.66 | 20,120,700 | 3.91 | 6.21 | - |
16/01/69
|
4.64 | 4.66 unread messages | +0.02 | 4.70 | 4.62 | 14,978,300 | 3.78 | 6.42 | - |
15/01/69
|
4.56 | 4.64 unread messages | +0.10 | 4.64 | 4.50 | 19,015,600 | 3.77 | 6.45 | - |
14/01/69
|
4.56 | 4.54 unread messages | 0.00 | 4.58 | 4.52 | 11,034,200 | 3.69 | 6.59 | - |
13/01/69
|
4.62 | 4.54 unread messages | -0.06 | 4.72 | 4.52 | 31,444,000 | 3.69 | 6.59 | - |
12/01/69
|
4.60 | 4.60 unread messages | -0.02 | 4.64 | 4.48 | 29,553,300 | 3.74 | 6.51 | - |
09/01/69
|
4.46 | 4.62 unread messages | +0.22 | 4.66 | 4.46 | 47,927,200 | 3.75 | 6.48 | - |
08/01/69
|
4.42 | 4.40 unread messages | -0.04 | 4.56 | 4.40 | 32,156,500 | 3.57 | 6.80 | - |
07/01/69
|
4.46 | 4.44 unread messages | -0.08 | 4.48 | 4.42 | 26,862,300 | 3.61 | 6.74 | - |
06/01/69
|
4.64 | 4.52 unread messages | -0.10 | 4.66 | 4.50 | 32,681,700 | 3.67 | 6.62 | - |
05/01/69
|
4.42 | 4.62 unread messages | +0.16 | 4.70 | 4.40 | 44,431,500 | 3.75 | 6.48 | - |