ราคาหุ้นย้อนหลัง TGE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.48 | 1.45 unread messages | 0.00 | 1.49 | 1.45 | 12,200 | 14.48 | 0.19 | - |
10/04/68
|
1.47 | 1.45 unread messages | -0.01 | 1.50 | 1.44 | 319,900 | 14.48 | 0.19 | - |
09/04/68
|
1.38 | 1.46 unread messages | +0.03 | 1.47 | 1.38 | 43,100 | 14.58 | 0.19 | - |
08/04/68
|
1.39 | 1.43 unread messages | -0.01 | 1.50 | 1.30 | 430,800 | 14.28 | 0.19 | - |
04/04/68
|
1.39 | 1.44 unread messages | 0.00 | 1.45 | 1.38 | 352,900 | 14.38 | 0.19 | - |
03/04/68
|
1.47 | 1.44 unread messages | -0.04 | 1.52 | 1.40 | 55,300 | 14.38 | 0.19 | - |
02/04/68
|
1.52 | 1.48 unread messages | -0.04 | 1.53 | 1.46 | 28,300 | 14.78 | 0.19 | - |
01/04/68
|
1.46 | 1.52 unread messages | +0.05 | 1.56 | 1.43 | 44,800 | 15.18 | 0.18 | - |
31/03/68
|
1.48 | 1.47 unread messages | -0.02 | 1.49 | 1.38 | 442,200 | 14.68 | 0.19 | - |
28/03/68
|
1.50 | 1.49 unread messages | -0.01 | 1.50 | 1.48 | 52,600 | 14.88 | 0.19 | - |
27/03/68
|
1.52 | 1.50 unread messages | -0.02 | 1.52 | 1.48 | 89,700 | 14.98 | 0.19 | - |
26/03/68
|
1.53 | 1.52 unread messages | -0.02 | 1.53 | 1.51 | 82,500 | 15.18 | 0.18 | - |
25/03/68
|
1.55 | 1.54 unread messages | +0.01 | 1.55 | 1.50 | 3,800 | 15.38 | 0.18 | - |
24/03/68
|
1.55 | 1.53 unread messages | -0.02 | 1.55 | 1.46 | 154,500 | 15.28 | 0.18 | - |
21/03/68
|
1.56 | 1.55 unread messages | -0.02 | 1.57 | 1.52 | 221,700 | 15.48 | 0.18 | - |
20/03/68
|
1.58 | 1.57 unread messages | +0.01 | 1.58 | 1.55 | 66,500 | 15.68 | 0.18 | - |
19/03/68
|
1.58 | 1.56 unread messages | 0.00 | 1.60 | 1.54 | 427,800 | 15.58 | 0.18 | - |
18/03/68
|
1.60 | 1.56 unread messages | -0.01 | 1.62 | 1.53 | 222,400 | 15.58 | 0.18 | - |
17/03/68
|
1.59 | 1.57 unread messages | -0.02 | 1.59 | 1.51 | 101,900 | 15.68 | 0.18 | - |
14/03/68
|
1.57 | 1.59 unread messages | +0.03 | 1.65 | 1.53 | 52,400 | 15.88 | 0.18 | - |
13/03/68
|
1.64 | 1.56 unread messages | -0.10 | 1.64 | 1.55 | 372,200 | 15.58 | 0.18 | - |
12/03/68
|
1.69 | 1.66 unread messages | 0.00 | 1.69 | 1.63 | 67,900 | 14.52 | 0.19 | - |
11/03/68
|
1.71 | 1.66 unread messages | -0.03 | 1.71 | 1.65 | 254,600 | 14.52 | 0.19 | - |
10/03/68
|
1.75 | 1.69 unread messages | 0.00 | 1.75 | 1.66 | 6,100 | 14.79 | 0.19 | - |
07/03/68
|
1.70 | 1.69 unread messages | -0.01 | 1.70 | 1.68 | 219,600 | 14.79 | 0.19 | - |
06/03/68
|
1.71 | 1.70 unread messages | -0.03 | 1.72 | 1.70 | 82,800 | 14.87 | 0.19 | - |
05/03/68
|
1.77 | 1.73 unread messages | +0.01 | 1.80 | 1.70 | 50,700 | 15.14 | 0.18 | - |
04/03/68
|
1.75 | 1.72 unread messages | +0.02 | 1.76 | 1.68 | 44,400 | 15.05 | 0.18 | - |
03/03/68
|
1.76 | 1.70 unread messages | -0.06 | 1.76 | 1.65 | 107,700 | 14.87 | 0.19 | - |
28/02/68
|
1.70 | 1.76 unread messages | +0.12 | 1.79 | 1.64 | 110,500 | 15.40 | 0.18 | - |
27/02/68
|
1.64 | 1.64 unread messages | -0.06 | 1.76 | 1.64 | 40,200 | 14.35 | 0.16 | - |
26/02/68
|
1.68 | 1.70 unread messages | +0.06 | 1.70 | 1.65 | 32,700 | 15.21 | 0.15 | - |
25/02/68
|
1.64 | 1.64 unread messages | -0.06 | 1.70 | 1.61 | 93,100 | 14.67 | 0.16 | - |
24/02/68
|
1.71 | 1.70 unread messages | -0.01 | 1.71 | 1.66 | 39,700 | 15.21 | 0.15 | - |
21/02/68
|
1.69 | 1.71 unread messages | -0.01 | 1.74 | 1.67 | 123,700 | 15.30 | 0.15 | - |
20/02/68
|
1.72 | 1.72 unread messages | -0.02 | 1.75 | 1.72 | 32,700 | 15.39 | 0.15 | - |
19/02/68
|
1.72 | 1.74 unread messages | -0.01 | 1.79 | 1.70 | 736,100 | 15.57 | 0.15 | - |
18/02/68
|
1.78 | 1.75 unread messages | -0.02 | 1.78 | 1.70 | 76,400 | 15.66 | 0.15 | - |
17/02/68
|
1.79 | 1.77 unread messages | -0.02 | 1.80 | 1.70 | 62,700 | 15.83 | 0.15 | - |
14/02/68
|
1.74 | 1.79 unread messages | +0.05 | 1.80 | 1.74 | 39,100 | 16.01 | 0.15 | - |
13/02/68
|
1.75 | 1.74 unread messages | -0.01 | 1.83 | 1.74 | 226,300 | 15.57 | 0.15 | - |
11/02/68
|
1.79 | 1.75 unread messages | +0.07 | 1.79 | 1.74 | 140,400 | 15.66 | 0.15 | - |
10/02/68
|
1.74 | 1.68 unread messages | -0.01 | 1.80 | 1.68 | 241,400 | 15.03 | 0.15 | - |
07/02/68
|
1.67 | 1.69 unread messages | +0.02 | 1.74 | 1.66 | 325,800 | 15.12 | 0.15 | - |
06/02/68
|
1.60 | 1.67 unread messages | +0.07 | 1.71 | 1.60 | 1,018,900 | 14.94 | 0.16 | - |
05/02/68
|
1.64 | 1.60 unread messages | -0.03 | 1.67 | 1.60 | 140,600 | 14.31 | 0.16 | - |
04/02/68
|
1.74 | 1.63 unread messages | -0.22 | 1.80 | 1.62 | 880,200 | 14.58 | 0.16 | - |
03/02/68
|
1.85 | 1.85 unread messages | -0.01 | 1.89 | 1.70 | 102,600 | 16.55 | 0.14 | - |
31/01/68
|
1.92 | 1.86 unread messages | -0.10 | 1.95 | 1.81 | 76,400 | 16.64 | 0.14 | - |
30/01/68
|
1.95 | 1.96 unread messages | +0.01 | 1.98 | 1.94 | 36,000 | 17.53 | 0.13 | - |
29/01/68
|
1.95 | 1.95 unread messages | -0.03 | 1.98 | 1.95 | 26,500 | 17.44 | 0.13 | - |
28/01/68
|
1.95 | 1.98 unread messages | +0.01 | 1.99 | 1.95 | 53,700 | 17.71 | 0.13 | - |
27/01/68
|
1.96 | 1.97 unread messages | 0.00 | 1.98 | 1.96 | 40,700 | 17.62 | 0.13 | - |
24/01/68
|
1.98 | 1.97 unread messages | -0.01 | 1.98 | 1.96 | 24,600 | 17.62 | 0.13 | - |
23/01/68
|
1.96 | 1.98 unread messages | 0.00 | 1.99 | 1.90 | 164,100 | 17.71 | 0.13 | - |
22/01/68
|
1.99 | 1.98 unread messages | -0.02 | 2.00 | 1.92 | 99,700 | 17.71 | 0.13 | - |
21/01/68
|
1.99 | 2.00 unread messages | +0.02 | 2.02 | 1.98 | 70,900 | 17.89 | 0.13 | - |
20/01/68
|
1.84 | 1.98 unread messages | +0.01 | 1.98 | 1.84 | 81,900 | 17.71 | 0.13 | - |
17/01/68
|
2.04 | 1.97 unread messages | -0.09 | 2.04 | 1.97 | 670,500 | 17.62 | 0.13 | - |
16/01/68
|
2.14 | 2.06 unread messages | -0.02 | 2.20 | 2.00 | 105,800 | 18.43 | 0.13 | - |
15/01/68
|
2.16 | 2.08 unread messages | -0.08 | 2.16 | 2.04 | 692,500 | 18.61 | 0.13 | - |
14/01/68
|
2.04 | 2.16 unread messages | +0.02 | 2.16 | 2.04 | 96,500 | 19.32 | 0.12 | - |
13/01/68
|
2.08 | 2.14 unread messages | +0.06 | 2.14 | 2.08 | 246,800 | 19.14 | 0.12 | - |
10/01/68
|
2.02 | 2.08 unread messages | 0.00 | 2.12 | 2.02 | 135,600 | 18.61 | 0.13 | - |
09/01/68
|
2.20 | 2.08 unread messages | -0.02 | 2.20 | 2.06 | 148,100 | 18.61 | 0.13 | - |
08/01/68
|
2.22 | 2.10 unread messages | -0.08 | 2.22 | 2.10 | 229,200 | 18.79 | 0.12 | - |
07/01/68
|
2.18 | 2.18 unread messages | -0.02 | 2.24 | 2.16 | 205,300 | 19.50 | 0.12 | - |
06/01/68
|
2.24 | 2.20 unread messages | -0.02 | 2.24 | 2.16 | 90,700 | 19.68 | 0.12 | - |
03/01/68
|
2.24 | 2.22 unread messages | -0.06 | 2.24 | 2.22 | 147,500 | 19.86 | 0.12 | - |
02/01/68
|
2.32 | 2.28 unread messages | 0.00 | 2.32 | 2.24 | 61,700 | 20.40 | 0.11 | - |