ราคาหุ้นย้อนหลัง TFM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.50 | 4.48 unread messages | 0.00 | 4.50 | 4.44 | 103,800 | 8.37 | 11.94 | - |
28/04/68
|
4.48 | 4.48 unread messages | -0.02 | 4.58 | 4.46 | 395,500 | 8.37 | 11.94 | - |
25/04/68
|
4.50 | 4.50 unread messages | 0.00 | 4.52 | 4.42 | 344,300 | 8.41 | 11.89 | - |
24/04/68
|
4.58 | 4.50 unread messages | -0.03 | 4.60 | 4.34 | 186,000 | 8.41 | 11.89 | - |
23/04/68
|
9.00 | 9.05 unread messages | +0.15 | 9.05 | 8.70 | 128,800 | 8.45 | 11.82 | - |
22/04/68
|
8.70 | 8.90 unread messages | +0.30 | 8.95 | 8.60 | 87,600 | 8.31 | 12.02 | - |
21/04/68
|
8.65 | 8.60 unread messages | -0.05 | 8.85 | 8.55 | 46,900 | 8.03 | 12.44 | - |
18/04/68
|
8.55 | 8.65 unread messages | -0.05 | 8.75 | 8.55 | 49,000 | 8.08 | 12.37 | - |
17/04/68
|
8.80 | 8.70 unread messages | -0.20 | 8.80 | 8.45 | 1,098,500 | 8.12 | 12.30 | - |
16/04/68
|
8.70 | 8.90 unread messages | 0.00 | 8.95 | 8.70 | 73,100 | 8.31 | 12.02 | - |
11/04/68
|
8.95 | 8.90 unread messages | -0.05 | 8.95 | 8.80 | 104,900 | 8.31 | 12.02 | - |
10/04/68
|
9.20 | 8.95 unread messages | -0.05 | 9.25 | 8.85 | 111,100 | 8.36 | 11.96 | - |
09/04/68
|
8.70 | 9.00 unread messages | +0.05 | 9.05 | 8.70 | 124,500 | 8.41 | 11.89 | - |
08/04/68
|
8.55 | 8.95 unread messages | -0.15 | 9.00 | 8.35 | 395,800 | 8.36 | 11.96 | - |
04/04/68
|
9.15 | 9.10 unread messages | -0.05 | 9.45 | 9.00 | 337,100 | 8.50 | 11.76 | - |
03/04/68
|
9.00 | 9.15 unread messages | +0.10 | 9.20 | 8.75 | 75,400 | 8.55 | 11.69 | - |
02/04/68
|
8.80 | 9.05 unread messages | +0.20 | 9.30 | 8.70 | 205,900 | 8.45 | 11.82 | - |
01/04/68
|
8.90 | 8.85 unread messages | -0.10 | 8.90 | 8.70 | 108,200 | 8.27 | 12.09 | - |
31/03/68
|
8.40 | 8.95 unread messages | +0.20 | 8.95 | 8.40 | 194,400 | 8.36 | 11.96 | - |
28/03/68
|
8.75 | 8.75 unread messages | -0.10 | 8.85 | 8.75 | 3,039,100 | 8.17 | 12.23 | - |
27/03/68
|
8.75 | 8.85 unread messages | 0.00 | 8.85 | 8.70 | 62,500 | 8.27 | 12.09 | - |
26/03/68
|
8.85 | 8.85 unread messages | 0.00 | 8.85 | 8.75 | 117,300 | 8.27 | 12.09 | - |
25/03/68
|
8.80 | 8.85 unread messages | +0.05 | 9.00 | 8.80 | 48,600 | 8.27 | 12.09 | - |
24/03/68
|
8.80 | 8.80 unread messages | 0.00 | 8.90 | 8.75 | 84,500 | 8.22 | 12.16 | - |
21/03/68
|
9.00 | 8.80 unread messages | -0.15 | 9.00 | 8.80 | 6,140,400 | 8.22 | 12.16 | - |
20/03/68
|
9.20 | 8.95 unread messages | -0.20 | 9.20 | 8.95 | 218,900 | 8.36 | 11.96 | - |
19/03/68
|
9.15 | 9.15 unread messages | +0.05 | 9.40 | 9.10 | 259,900 | 8.55 | 11.69 | - |
18/03/68
|
8.75 | 9.10 unread messages | +0.40 | 9.15 | 8.75 | 561,800 | 8.50 | 11.76 | - |
17/03/68
|
8.50 | 8.70 unread messages | +0.10 | 8.90 | 8.50 | 1,820,000 | 8.12 | 12.30 | - |
14/03/68
|
8.40 | 8.60 unread messages | +0.20 | 8.60 | 8.40 | 1,556,800 | 8.03 | 12.44 | - |
13/03/68
|
8.45 | 8.40 unread messages | -0.05 | 8.50 | 8.40 | 3,563,100 | 7.84 | 12.74 | - |
12/03/68
|
8.65 | 8.45 unread messages | -0.05 | 8.65 | 8.45 | 155,000 | 7.89 | 12.66 | - |
11/03/68
|
8.55 | 8.50 unread messages | -0.05 | 8.65 | 8.45 | 102,300 | 7.94 | 12.59 | - |
10/03/68
|
8.55 | 8.55 unread messages | +0.05 | 8.65 | 8.50 | 58,600 | 7.98 | 12.51 | - |
07/03/68
|
8.70 | 8.50 unread messages | -0.10 | 8.70 | 8.50 | 129,400 | 7.94 | 12.59 | - |
06/03/68
|
8.60 | 8.60 unread messages | 0.00 | 8.75 | 8.50 | 250,800 | 8.03 | 12.44 | - |
05/03/68
|
8.55 | 8.60 unread messages | +0.15 | 8.70 | 8.55 | 90,400 | 8.03 | 12.44 | - |
04/03/68
|
8.35 | 8.45 unread messages | +0.15 | 8.70 | 8.35 | 215,200 | 7.89 | 12.66 | - |
03/03/68
|
8.30 | 8.30 unread messages | 0.00 | 8.95 | 8.30 | 227,400 | 7.75 | 12.89 | - |
28/02/68
|
8.25 | 8.30 unread messages | -0.10 | 8.45 | 8.10 | 403,300 | 7.75 | 12.89 | - |
27/02/68
|
8.60 | 8.40 unread messages | -1.30 | 8.85 | 8.35 | 623,800 | 7.84 | 12.74 | - |
26/02/68
|
9.55 | 9.70 unread messages | +0.15 | 9.75 | 9.55 | 1,017,600 | 9.06 | 11.03 | - |
25/02/68
|
10.10 | 9.55 unread messages | -0.40 | 10.10 | 9.50 | 725,000 | 8.92 | 11.20 | - |
24/02/68
|
10.50 | 9.95 unread messages | -0.25 | 10.50 | 9.85 | 511,000 | 9.29 | 10.75 | - |
21/02/68
|
10.60 | 10.20 unread messages | -0.40 | 10.60 | 10.10 | 291,600 | 9.53 | 10.49 | - |
20/02/68
|
10.10 | 10.60 unread messages | +0.60 | 10.70 | 10.10 | 859,200 | 9.90 | 10.09 | - |
19/02/68
|
9.10 | 10.00 unread messages | +0.90 | 10.20 | 9.10 | 1,123,900 | 9.34 | 10.70 | - |
18/02/68
|
9.20 | 9.10 unread messages | -0.05 | 9.25 | 8.95 | 677,900 | 8.50 | 11.76 | - |
17/02/68
|
8.75 | 9.15 unread messages | +0.50 | 9.20 | 8.75 | 1,973,500 | 8.55 | 11.69 | - |
14/02/68
|
8.60 | 8.65 unread messages | +0.60 | 8.75 | 8.45 | 749,200 | 8.08 | 1.50 | - |
13/02/68
|
7.60 | 8.05 unread messages | +0.55 | 8.05 | 7.60 | 184,200 | 10.08 | 1.61 | - |
11/02/68
|
7.20 | 7.50 unread messages | +0.45 | 7.65 | 7.20 | 119,100 | 9.39 | 1.73 | - |
10/02/68
|
7.05 | 7.05 unread messages | -0.05 | 7.20 | 7.05 | 214,500 | 8.83 | 1.84 | - |
07/02/68
|
6.70 | 7.10 unread messages | +0.30 | 7.10 | 6.70 | 170,600 | 8.89 | 1.83 | - |
06/02/68
|
6.95 | 6.80 unread messages | -0.25 | 6.95 | 6.60 | 97,500 | 8.52 | 1.91 | - |
05/02/68
|
7.00 | 7.05 unread messages | 0.00 | 7.05 | 6.95 | 12,100 | 8.83 | 1.84 | - |
04/02/68
|
6.95 | 7.05 unread messages | +0.05 | 7.10 | 6.95 | 20,500 | 8.83 | 1.84 | - |
03/02/68
|
6.80 | 7.00 unread messages | -0.05 | 7.05 | 6.80 | 9,500 | 8.77 | 1.86 | - |
31/01/68
|
7.05 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 10,200 | 8.83 | 1.84 | - |
30/01/68
|
7.10 | 7.00 unread messages | -0.10 | 7.10 | 7.00 | 22,900 | 8.77 | 1.86 | - |
29/01/68
|
7.10 | 7.10 unread messages | -0.10 | 7.10 | 7.05 | 83,000 | 8.89 | 1.83 | - |
28/01/68
|
7.10 | 7.20 unread messages | 0.00 | 7.20 | 7.10 | 47,100 | 9.02 | 1.81 | - |
27/01/68
|
7.10 | 7.20 unread messages | -0.10 | 7.25 | 7.10 | 48,800 | 9.02 | 1.81 | - |
24/01/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.10 | 9,600 | 9.14 | 1.78 | - |
23/01/68
|
7.30 | 7.30 unread messages | -0.05 | 7.30 | 7.10 | 8,400 | 9.14 | 1.78 | - |
22/01/68
|
7.00 | 7.35 unread messages | +0.15 | 7.35 | 7.00 | 46,300 | 9.20 | 1.77 | - |
21/01/68
|
7.25 | 7.20 unread messages | +0.10 | 7.30 | 7.15 | 18,900 | 9.02 | 1.81 | - |
20/01/68
|
6.85 | 7.10 unread messages | +0.20 | 7.10 | 6.80 | 21,200 | 8.89 | 1.83 | - |
17/01/68
|
7.05 | 6.90 unread messages | -0.10 | 7.15 | 6.60 | 64,700 | 8.64 | 1.88 | - |
16/01/68
|
7.20 | 7.00 unread messages | -0.35 | 7.30 | 6.95 | 83,000 | 8.77 | 1.86 | - |
15/01/68
|
7.10 | 7.35 unread messages | +0.20 | 7.35 | 7.10 | 38,200 | 9.20 | 1.77 | - |
14/01/68
|
7.45 | 7.15 unread messages | -0.45 | 7.50 | 7.15 | 62,200 | 8.95 | 1.82 | - |
13/01/68
|
7.50 | 7.60 unread messages | +0.20 | 7.60 | 7.30 | 3,700 | 9.52 | 1.71 | - |
10/01/68
|
7.20 | 7.40 unread messages | +0.10 | 7.40 | 7.10 | 75,800 | 9.27 | 1.76 | - |
09/01/68
|
7.70 | 7.30 unread messages | -0.35 | 7.70 | 7.20 | 126,300 | 9.14 | 1.78 | - |
08/01/68
|
7.45 | 7.65 unread messages | -0.10 | 7.75 | 7.45 | 14,200 | 9.58 | 1.70 | - |
07/01/68
|
7.50 | 7.75 unread messages | +0.05 | 7.75 | 7.40 | 17,900 | 9.71 | 1.68 | - |
06/01/68
|
7.75 | 7.70 unread messages | -0.10 | 7.75 | 7.70 | 20,100 | 9.64 | 1.69 | - |
03/01/68
|
7.80 | 7.80 unread messages | 0.00 | 7.80 | 7.80 | 100 | 9.77 | 1.67 | - |
02/01/68
|
7.60 | 7.80 unread messages | +0.10 | 7.80 | 7.60 | 48,400 | 9.77 | 1.67 | - |