ราคาหุ้นย้อนหลัง TFM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
6.60 | 6.50 unread messages | -0.10 | 6.70 | 6.50 | 1,106,000 | 8.68 | 9.23 | - |
07/05/69
|
6.70 | 6.60 unread messages | -0.10 | 6.70 | 6.60 | 456,500 | 8.81 | 9.09 | - |
06/05/69
|
6.65 | 6.70 unread messages | +0.05 | 6.75 | 6.60 | 334,900 | 8.95 | 8.96 | - |
05/05/69
|
6.85 | 6.65 unread messages | -0.20 | 6.85 | 6.55 | 1,809,600 | 8.88 | 9.02 | - |
30/04/69
|
6.75 | 6.85 unread messages | +0.15 | 6.95 | 6.70 | 3,189,000 | 9.15 | 8.76 | - |
29/04/69
|
6.60 | 6.70 unread messages | +0.10 | 6.80 | 6.55 | 822,600 | 9.14 | 8.96 | - |
28/04/69
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 556,900 | 9.00 | 9.09 | - |
27/04/69
|
6.55 | 6.65 unread messages | 0.00 | 6.70 | 6.55 | 531,800 | 9.07 | 9.02 | - |
24/04/69
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 231,100 | 9.07 | 9.02 | - |
23/04/69
|
6.65 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 240,500 | 9.07 | 9.02 | - |
22/04/69
|
6.65 | 6.60 unread messages | -0.05 | 6.85 | 6.60 | 1,716,200 | 9.00 | 9.09 | - |
21/04/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.60 | 790,000 | 9.07 | 9.02 | - |
20/04/69
|
6.55 | 6.70 unread messages | +0.15 | 6.70 | 6.55 | 1,119,300 | 9.14 | 8.96 | - |
17/04/69
|
6.40 | 6.55 unread messages | +0.20 | 6.70 | 6.30 | 2,085,200 | 8.93 | 9.16 | - |
10/04/69
|
6.70 | 6.50 unread messages | -0.20 | 6.70 | 6.50 | 852,900 | 8.87 | 9.23 | - |
09/04/69
|
6.60 | 6.70 unread messages | +0.05 | 6.80 | 6.60 | 2,397,900 | 9.14 | 8.96 | - |
08/04/69
|
6.40 | 6.65 unread messages | +0.25 | 6.65 | 6.40 | 1,175,700 | 9.07 | 9.02 | - |
07/04/69
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.30 | 468,100 | 8.73 | 9.38 | - |
03/04/69
|
6.55 | 6.45 unread messages | -0.15 | 6.65 | 6.45 | 597,100 | 8.80 | 9.30 | - |
02/04/69
|
6.55 | 6.60 unread messages | 0.00 | 6.65 | 6.55 | 473,200 | 9.00 | 9.09 | - |
01/04/69
|
6.60 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 799,200 | 9.00 | 9.09 | - |
31/03/69
|
6.45 | 6.65 unread messages | +0.25 | 6.70 | 6.45 | 1,785,900 | 9.07 | 9.02 | - |
30/03/69
|
6.40 | 6.40 unread messages | 0.00 | 6.50 | 6.40 | 682,100 | 8.73 | 9.38 | - |
27/03/69
|
6.25 | 6.40 unread messages | +0.20 | 6.45 | 6.25 | 1,862,200 | 8.73 | 9.38 | - |
26/03/69
|
6.20 | 6.20 unread messages | 0.00 | 6.30 | 6.20 | 619,300 | 8.46 | 9.68 | - |
25/03/69
|
6.00 | 6.20 unread messages | +0.20 | 6.20 | 6.00 | 1,017,600 | 8.46 | 9.68 | - |
24/03/69
|
6.00 | 6.00 unread messages | 0.00 | 6.10 | 6.00 | 1,201,400 | 8.18 | 10.00 | - |
23/03/69
|
6.10 | 6.00 unread messages | -0.15 | 6.10 | 5.95 | 1,063,700 | 8.18 | 10.00 | - |
20/03/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 361,800 | 8.39 | 9.76 | - |
19/03/69
|
6.20 | 6.10 unread messages | -0.10 | 6.20 | 6.05 | 1,683,800 | 8.32 | 9.84 | - |
18/03/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 799,700 | 8.46 | 9.68 | - |
17/03/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 274,800 | 8.46 | 9.68 | - |
16/03/69
|
6.35 | 6.20 unread messages | -0.15 | 6.35 | 6.20 | 479,400 | 8.66 | 9.45 | - |
13/03/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.25 | 958,000 | 8.66 | 9.45 | - |
12/03/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.20 | 1,694,600 | 8.73 | 9.38 | - |
11/03/69
|
6.25 | 6.40 unread messages | +0.15 | 6.60 | 6.25 | 2,289,300 | 8.73 | 9.38 | - |
10/03/69
|
6.25 | 6.25 unread messages | +0.05 | 6.35 | 6.20 | 811,900 | 8.52 | 9.60 | - |
09/03/69
|
6.30 | 6.20 unread messages | -0.20 | 6.30 | 6.20 | 731,800 | 8.46 | 9.68 | - |
06/03/69
|
6.25 | 6.40 unread messages | +0.15 | 6.40 | 6.25 | 866,800 | 8.73 | 9.38 | - |
05/03/69
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 476,200 | 8.52 | 9.60 | - |
04/03/69
|
6.00 | 6.25 unread messages | -0.05 | 6.25 | 5.90 | 3,350,000 | 8.52 | 9.60 | - |
02/03/69
|
6.35 | 6.30 unread messages | -0.15 | 6.40 | 6.25 | 3,095,000 | 8.59 | 9.52 | - |
27/02/69
|
6.35 | 6.45 unread messages | +0.05 | 6.45 | 6.35 | 714,000 | 8.80 | 9.30 | - |
26/02/69
|
6.35 | 6.40 unread messages | -0.30 | 6.45 | 6.30 | 1,738,100 | 8.73 | 9.38 | - |
25/02/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.65 | 2,240,800 | 9.14 | 8.96 | - |
24/02/69
|
6.70 | 6.75 unread messages | +0.05 | 6.80 | 6.65 | 3,676,000 | 9.21 | 8.89 | - |
23/02/69
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.60 | 2,266,500 | 9.14 | 8.96 | - |
20/02/69
|
6.80 | 6.70 unread messages | 0.00 | 6.80 | 6.65 | 1,410,600 | 9.14 | 8.96 | - |
19/02/69
|
6.60 | 6.70 unread messages | +0.10 | 6.75 | 6.60 | 4,976,400 | 9.14 | 8.96 | - |
18/02/69
|
6.50 | 6.60 unread messages | +0.15 | 6.60 | 6.45 | 1,827,600 | 9.00 | 9.09 | - |
17/02/69
|
6.55 | 6.45 unread messages | -0.10 | 6.55 | 6.35 | 2,079,700 | 8.80 | 9.30 | - |
16/02/69
|
6.55 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 2,104,000 | 8.93 | 9.16 | - |
13/02/69
|
6.40 | 6.55 unread messages | +0.15 | 6.60 | 6.40 | 3,107,100 | 8.93 | 9.16 | - |
12/02/69
|
6.30 | 6.40 unread messages | +0.10 | 6.40 | 6.30 | 1,083,900 | 9.15 | 8.36 | - |
11/02/69
|
6.40 | 6.30 unread messages | -0.10 | 6.40 | 6.30 | 1,535,700 | 9.00 | 8.49 | - |
10/02/69
|
6.35 | 6.40 unread messages | +0.05 | 6.40 | 6.30 | 1,468,900 | 9.15 | 8.36 | - |
09/02/69
|
6.30 | 6.35 unread messages | 0.00 | 6.40 | 6.25 | 1,003,600 | 9.07 | 8.43 | - |
06/02/69
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 939,300 | 9.07 | 8.43 | - |
05/02/69
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.30 | 282,300 | 9.00 | 8.49 | - |
04/02/69
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.25 | 413,200 | 9.07 | 8.43 | - |
03/02/69
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.30 | 263,300 | 9.00 | 8.49 | - |
02/02/69
|
6.30 | 6.30 unread messages | -0.05 | 6.30 | 6.20 | 704,300 | 9.00 | 8.49 | - |
30/01/69
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.25 | 1,136,200 | 9.07 | 8.43 | - |
29/01/69
|
6.30 | 6.35 unread messages | +0.10 | 6.40 | 6.25 | 1,036,800 | 9.07 | 8.43 | - |
28/01/69
|
6.25 | 6.25 unread messages | +0.05 | 6.40 | 6.25 | 1,266,000 | 8.93 | 8.56 | - |
27/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 265,900 | 8.86 | 8.63 | - |
26/01/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 125,600 | 8.86 | 8.63 | - |
23/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 293,400 | 8.79 | 8.70 | - |
22/01/69
|
6.20 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 262,300 | 8.79 | 8.70 | - |
21/01/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 372,600 | 8.79 | 8.70 | - |
20/01/69
|
6.10 | 6.10 unread messages | 0.00 | 6.20 | 6.05 | 362,000 | 8.72 | 8.77 | - |
19/01/69
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.00 | 1,265,700 | 8.72 | 8.77 | - |
16/01/69
|
6.15 | 6.10 unread messages | 0.00 | 6.20 | 6.10 | 1,154,800 | 8.72 | 8.77 | - |
15/01/69
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.00 | 706,000 | 8.72 | 8.77 | - |
14/01/69
|
5.95 | 6.05 unread messages | +0.15 | 6.10 | 5.90 | 675,500 | 8.64 | 8.84 | - |
13/01/69
|
5.95 | 5.90 unread messages | 0.00 | 6.00 | 5.85 | 528,900 | 8.43 | 9.07 | - |
12/01/69
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.85 | 232,600 | 8.43 | 9.07 | - |
09/01/69
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.90 | 239,100 | 8.50 | 8.99 | - |
08/01/69
|
5.85 | 5.90 unread messages | -0.05 | 5.95 | 5.85 | 131,300 | 8.43 | 9.07 | - |
07/01/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 428,100 | 8.50 | 8.99 | - |
06/01/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 480,700 | 8.50 | 8.99 | - |
05/01/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.85 | 553,000 | 8.50 | 8.99 | - |