ราคาหุ้นย้อนหลัง TFMAMA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
198.00 | 197.50 unread messages | +0.50 | 198.50 | 197.00 | 6,800 | 14.53 | 2.74 | - |
28/04/68
|
198.00 | 197.00 unread messages | -1.50 | 200.00 | 197.00 | 6,800 | 14.49 | 2.75 | - |
25/04/68
|
197.00 | 198.50 unread messages | +1.50 | 198.50 | 197.00 | 2,600 | 14.60 | 2.73 | - |
24/04/68
|
197.50 | 197.00 unread messages | -0.50 | 198.00 | 196.50 | 5,700 | 14.49 | 2.75 | - |
23/04/68
|
198.00 | 197.50 unread messages | -0.50 | 199.00 | 197.50 | 2,800 | 14.53 | 2.74 | - |
22/04/68
|
199.00 | 198.00 unread messages | +0.50 | 200.00 | 198.00 | 16,900 | 14.57 | 2.74 | - |
21/04/68
|
197.50 | 197.50 unread messages | 0.00 | 199.00 | 197.50 | 5,300 | 14.53 | 2.74 | - |
18/04/68
|
198.00 | 197.50 unread messages | -0.50 | 199.00 | 197.50 | 1,400 | 14.53 | 2.74 | - |
17/04/68
|
198.50 | 198.00 unread messages | -1.00 | 199.00 | 198.00 | 1,800 | 14.57 | 2.74 | - |
16/04/68
|
198.00 | 199.00 unread messages | 0.00 | 199.50 | 196.00 | 3,300 | 14.64 | 2.72 | - |
11/04/68
|
199.00 | 199.00 unread messages | 0.00 | 199.00 | 198.00 | 500 | 14.64 | 2.72 | - |
10/04/68
|
199.00 | 199.00 unread messages | 0.00 | 199.00 | 199.00 | 1,600 | 14.64 | 2.72 | - |
09/04/68
|
199.50 | 199.00 unread messages | -0.50 | 199.50 | 198.50 | 500 | 14.64 | 2.72 | - |
08/04/68
|
199.00 | 199.50 unread messages | +1.50 | 200.00 | 198.00 | 6,100 | 14.68 | 2.72 | - |
04/04/68
|
198.50 | 198.00 unread messages | -1.50 | 198.50 | 198.00 | 600 | 14.57 | 2.74 | - |
03/04/68
|
199.50 | 199.50 unread messages | 0.00 | 199.50 | 199.50 | 100 | 14.68 | 2.72 | - |
02/04/68
|
199.50 | 199.50 unread messages | +0.50 | 199.50 | 199.50 | 200 | 14.68 | 2.72 | - |
01/04/68
|
199.50 | 199.00 unread messages | +0.50 | 199.50 | 199.00 | 300 | 14.64 | 2.72 | - |
31/03/68
|
198.00 | 198.50 unread messages | -1.50 | 198.50 | 197.00 | 2,900 | 14.60 | 2.73 | - |
28/03/68
|
200.00 | 200.00 unread messages | +1.00 | 200.00 | 199.00 | 1,400 | 14.71 | 2.71 | - |
27/03/68
|
198.50 | 199.00 unread messages | 0.00 | 200.00 | 198.50 | 2,000 | 14.64 | 2.72 | - |
26/03/68
|
199.00 | 199.00 unread messages | -0.50 | 200.00 | 195.00 | 24,200 | 14.64 | 2.72 | - |
25/03/68
|
200.00 | 199.50 unread messages | -0.50 | 201.00 | 199.00 | 3,700 | 14.68 | 2.72 | - |
24/03/68
|
201.00 | 200.00 unread messages | -2.00 | 201.00 | 199.00 | 2,600 | 14.71 | 2.71 | - |
21/03/68
|
201.00 | 202.00 unread messages | +2.00 | 202.00 | 199.50 | 1,600 | 14.86 | 2.68 | - |
20/03/68
|
200.00 | 200.00 unread messages | -2.00 | 200.00 | 200.00 | 25,100 | 14.71 | 2.71 | - |
19/03/68
|
202.00 | 202.00 unread messages | +2.00 | 202.00 | 200.00 | 10,100 | 14.86 | 2.19 | - |
18/03/68
|
200.00 | 200.00 unread messages | +0.50 | 201.00 | 200.00 | 2,600 | 14.71 | 2.21 | - |
17/03/68
|
201.00 | 199.50 unread messages | -0.50 | 202.00 | 199.50 | 17,000 | 14.68 | 2.22 | - |
14/03/68
|
201.00 | 200.00 unread messages | +0.50 | 202.00 | 199.00 | 10,600 | 14.71 | 2.21 | - |
13/03/68
|
200.00 | 199.50 unread messages | -1.50 | 200.00 | 199.50 | 500 | 14.68 | 2.22 | - |
12/03/68
|
199.00 | 201.00 unread messages | 0.00 | 202.00 | 199.00 | 800 | 14.79 | 2.20 | - |
11/03/68
|
200.00 | 201.00 unread messages | 0.00 | 201.00 | 200.00 | 1,200 | 14.79 | 2.20 | - |
10/03/68
|
202.00 | 201.00 unread messages | -1.00 | 203.00 | 200.00 | 3,300 | 14.79 | 2.20 | - |
07/03/68
|
202.00 | 202.00 unread messages | +2.00 | 202.00 | 200.00 | 4,900 | 14.86 | 2.19 | - |
06/03/68
|
199.50 | 200.00 unread messages | +0.50 | 202.00 | 199.50 | 4,600 | 14.71 | 2.21 | - |
05/03/68
|
199.00 | 199.50 unread messages | +0.50 | 199.50 | 198.50 | 13,400 | 14.68 | 2.22 | - |
04/03/68
|
199.00 | 199.00 unread messages | 0.00 | 199.50 | 199.00 | 5,700 | 14.64 | 2.22 | - |
03/03/68
|
199.50 | 199.00 unread messages | -1.00 | 199.50 | 198.50 | 1,400 | 14.64 | 2.22 | - |
28/02/68
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 198.50 | 4,400 | 14.71 | 2.21 | - |
27/02/68
|
200.00 | 200.00 unread messages | +0.50 | 200.00 | 198.50 | 3,500 | 15.19 | 2.21 | - |
26/02/68
|
199.50 | 199.50 unread messages | +1.00 | 199.50 | 199.50 | 1,300 | 15.16 | 2.22 | - |
25/02/68
|
200.00 | 198.50 unread messages | 0.00 | 200.00 | 198.00 | 3,000 | 15.08 | 2.23 | - |
24/02/68
|
199.50 | 198.50 unread messages | -1.50 | 200.00 | 198.50 | 900 | 15.08 | 2.23 | - |
21/02/68
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 200.00 | 9,400 | 15.19 | 2.21 | - |
20/02/68
|
199.50 | 200.00 unread messages | +1.00 | 200.00 | 199.00 | 13,700 | 15.19 | 2.21 | - |
19/02/68
|
200.00 | 199.00 unread messages | 0.00 | 200.00 | 199.00 | 2,900 | 15.12 | 2.22 | - |
18/02/68
|
200.00 | 199.00 unread messages | -1.00 | 200.00 | 199.00 | 4,600 | 15.12 | 2.22 | - |
17/02/68
|
199.00 | 200.00 unread messages | +0.50 | 200.00 | 198.00 | 24,300 | 15.19 | 2.21 | - |
14/02/68
|
199.50 | 199.50 unread messages | +0.50 | 199.50 | 199.50 | 1,300 | 15.16 | 2.22 | - |
13/02/68
|
199.50 | 199.00 unread messages | 0.00 | 199.50 | 198.50 | 2,700 | 15.12 | 2.22 | - |
11/02/68
|
198.00 | 199.00 unread messages | 0.00 | 199.50 | 198.00 | 1,800 | 15.12 | 2.22 | - |
10/02/68
|
198.50 | 199.00 unread messages | +1.00 | 199.50 | 198.00 | 2,400 | 15.12 | 2.22 | - |
07/02/68
|
200.00 | 198.00 unread messages | -1.50 | 200.00 | 180.00 | 55,300 | 15.04 | 2.23 | - |
06/02/68
|
200.00 | 199.50 unread messages | +1.00 | 200.00 | 198.50 | 1,000 | 15.16 | 2.22 | - |
05/02/68
|
200.00 | 198.50 unread messages | -0.50 | 200.00 | 198.00 | 5,500 | 15.08 | 2.23 | - |
04/02/68
|
200.00 | 199.00 unread messages | 0.00 | 200.00 | 199.00 | 1,300 | 15.12 | 2.22 | - |
03/02/68
|
198.50 | 199.00 unread messages | +0.50 | 199.50 | 198.50 | 1,600 | 15.12 | 2.22 | - |
31/01/68
|
200.00 | 198.50 unread messages | -1.50 | 200.00 | 198.50 | 1,100 | 15.08 | 2.23 | - |
30/01/68
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 200.00 | 600 | 15.19 | 2.21 | - |
29/01/68
|
199.50 | 200.00 unread messages | 0.00 | 200.00 | 199.50 | 800 | 15.19 | 2.21 | - |
28/01/68
|
200.00 | 200.00 unread messages | +2.00 | 200.00 | 200.00 | 600 | 15.19 | 2.21 | - |
27/01/68
|
198.00 | 198.00 unread messages | -2.00 | 199.50 | 197.00 | 1,600 | 15.04 | 2.23 | - |
24/01/68
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 198.00 | 3,200 | 15.19 | 2.21 | - |
23/01/68
|
200.00 | 200.00 unread messages | +0.50 | 200.00 | 200.00 | 700 | 15.19 | 2.21 | - |
22/01/68
|
198.50 | 199.50 unread messages | +1.50 | 199.50 | 198.50 | 700 | 15.16 | 2.22 | - |
21/01/68
|
198.00 | 198.00 unread messages | -0.50 | 199.00 | 198.00 | 1,500 | 15.04 | 2.23 | - |
20/01/68
|
198.50 | 198.50 unread messages | 0.00 | 199.50 | 198.50 | 1,300 | 15.08 | 2.23 | - |
17/01/68
|
198.50 | 198.50 unread messages | 0.00 | 198.50 | 198.50 | 100 | 15.08 | 2.23 | - |
16/01/68
|
198.50 | 198.50 unread messages | +0.50 | 198.50 | 198.50 | 100 | 15.08 | 2.23 | - |
15/01/68
|
199.50 | 198.00 unread messages | -1.50 | 199.50 | 198.00 | 5,300 | 15.04 | 2.23 | - |
14/01/68
|
199.00 | 199.50 unread messages | +0.50 | 199.50 | 198.00 | 1,100 | 15.16 | 2.22 | - |
13/01/68
|
198.00 | 199.00 unread messages | -0.50 | 199.00 | 198.00 | 600 | 15.12 | 2.22 | - |
10/01/68
|
200.00 | 199.50 unread messages | -0.50 | 200.00 | 198.00 | 2,200 | 15.16 | 2.22 | - |
09/01/68
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 199.50 | 3,000 | 15.19 | 2.21 | - |
08/01/68
|
200.00 | 200.00 unread messages | +0.50 | 200.00 | 199.50 | 1,100 | 15.19 | 2.21 | - |
07/01/68
|
200.00 | 199.50 unread messages | -0.50 | 200.00 | 199.00 | 6,600 | 15.16 | 2.22 | - |
06/01/68
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 200.00 | 2,700 | 15.19 | 2.21 | - |
03/01/68
|
199.50 | 200.00 unread messages | +0.50 | 200.00 | 199.50 | 2,800 | 15.19 | 2.21 | - |
02/01/68
|
199.50 | 199.50 unread messages | 0.00 | 199.50 | 199.00 | 500 | 15.16 | 2.22 | - |