ราคาหุ้นย้อนหลัง TGE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
1.15 | 1.16 unread messages | 0.00 | 1.18 | 1.15 | 183,300 | 12.57 | 0.28 | - |
28/04/69
|
1.14 | 1.16 unread messages | 0.00 | 1.17 | 1.14 | 59,800 | 12.57 | 0.28 | - |
27/04/69
|
1.17 | 1.16 unread messages | +0.01 | 1.17 | 1.15 | 45,300 | 12.57 | 0.28 | - |
24/04/69
|
1.17 | 1.15 unread messages | 0.00 | 1.17 | 1.15 | 28,700 | 12.46 | 0.28 | - |
23/04/69
|
1.19 | 1.15 unread messages | 0.00 | 1.19 | 1.14 | 99,300 | 12.46 | 0.28 | - |
22/04/69
|
1.15 | 1.15 unread messages | +0.01 | 1.26 | 1.14 | 465,900 | 12.46 | 0.28 | - |
21/04/69
|
1.16 | 1.14 unread messages | -0.02 | 1.17 | 1.14 | 403,800 | 12.36 | 0.28 | - |
20/04/69
|
1.18 | 1.16 unread messages | -0.01 | 1.19 | 1.16 | 117,500 | 12.57 | 0.28 | - |
17/04/69
|
1.16 | 1.17 unread messages | +0.01 | 1.19 | 1.16 | 239,100 | 12.68 | 0.27 | - |
10/04/69
|
1.18 | 1.17 unread messages | 0.00 | 1.19 | 1.16 | 240,100 | 12.68 | 0.27 | - |
09/04/69
|
1.19 | 1.17 unread messages | -0.03 | 1.22 | 1.16 | 276,500 | 12.68 | 0.27 | - |
08/04/69
|
1.20 | 1.20 unread messages | -0.01 | 1.20 | 1.18 | 69,900 | 13.01 | 0.27 | - |
07/04/69
|
1.21 | 1.21 unread messages | +0.01 | 1.21 | 1.19 | 55,200 | 13.11 | 0.26 | - |
03/04/69
|
1.21 | 1.20 unread messages | 0.00 | 1.22 | 1.20 | 46,900 | 13.01 | 0.27 | - |
02/04/69
|
1.21 | 1.20 unread messages | -0.01 | 1.21 | 1.20 | 111,200 | 13.01 | 0.27 | - |
01/04/69
|
1.20 | 1.21 unread messages | +0.01 | 1.23 | 1.20 | 172,500 | 13.11 | 0.26 | - |
31/03/69
|
1.19 | 1.20 unread messages | 0.00 | 1.22 | 1.19 | 51,300 | 13.01 | 0.27 | - |
30/03/69
|
1.21 | 1.20 unread messages | 0.00 | 1.22 | 1.16 | 202,400 | 13.01 | 0.27 | - |
27/03/69
|
1.18 | 1.20 unread messages | +0.03 | 1.21 | 1.18 | 18,500 | 13.01 | 0.27 | - |
26/03/69
|
1.22 | 1.17 unread messages | -0.05 | 1.24 | 1.17 | 207,300 | 12.68 | 0.27 | - |
25/03/69
|
1.23 | 1.22 unread messages | +0.02 | 1.24 | 1.19 | 77,300 | 13.22 | 0.26 | - |
24/03/69
|
1.20 | 1.20 unread messages | +0.01 | 1.22 | 1.17 | 139,500 | 13.01 | 0.27 | - |
23/03/69
|
1.25 | 1.19 unread messages | -0.05 | 1.25 | 1.16 | 245,900 | 12.90 | 0.27 | - |
20/03/69
|
1.20 | 1.24 unread messages | +0.07 | 1.27 | 1.19 | 193,600 | 13.44 | 0.26 | - |
19/03/69
|
1.29 | 1.17 unread messages | -0.09 | 1.30 | 1.16 | 254,600 | 12.68 | 0.27 | - |
18/03/69
|
1.18 | 1.26 unread messages | +0.07 | 1.32 | 1.18 | 501,500 | 13.66 | 0.25 | - |
17/03/69
|
1.26 | 1.19 unread messages | -0.05 | 1.26 | 1.19 | 346,600 | 12.90 | 0.27 | - |
16/03/69
|
1.24 | 1.24 unread messages | -0.01 | 1.31 | 1.24 | 241,600 | 13.55 | 0.26 | - |
13/03/69
|
1.30 | 1.25 unread messages | -0.04 | 1.32 | 1.20 | 419,100 | 13.55 | 0.26 | - |
12/03/69
|
1.24 | 1.29 unread messages | +0.03 | 1.33 | 1.24 | 142,600 | 13.98 | 0.25 | - |
11/03/69
|
1.24 | 1.26 unread messages | +0.01 | 1.30 | 1.23 | 324,700 | 13.66 | 0.25 | - |
10/03/69
|
1.29 | 1.25 unread messages | -0.07 | 1.30 | 1.24 | 524,000 | 13.55 | 0.26 | - |
09/03/69
|
1.30 | 1.32 unread messages | -0.02 | 1.34 | 1.29 | 74,400 | 14.31 | 0.24 | - |
06/03/69
|
1.34 | 1.34 unread messages | 0.00 | 1.36 | 1.34 | 46,200 | 14.52 | 0.24 | - |
05/03/69
|
1.34 | 1.34 unread messages | -0.03 | 1.34 | 1.27 | 98,300 | 14.52 | 0.24 | - |
04/03/69
|
1.33 | 1.37 unread messages | +0.03 | 1.41 | 1.19 | 210,100 | 14.85 | 0.23 | - |
02/03/69
|
1.33 | 1.34 unread messages | -0.05 | 1.40 | 1.33 | 74,400 | 14.52 | 0.24 | - |
27/02/69
|
1.39 | 1.39 unread messages | +0.04 | 1.40 | 1.37 | 178,400 | 15.07 | 0.23 | - |
26/02/69
|
1.35 | 1.35 unread messages | -0.01 | 1.40 | 1.34 | 50,600 | 14.58 | 0.21 | - |
25/02/69
|
1.34 | 1.36 unread messages | 0.00 | 1.37 | 1.34 | 5,000 | 14.69 | 0.20 | - |
24/02/69
|
1.35 | 1.36 unread messages | +0.01 | 1.36 | 1.35 | 16,000 | 14.69 | 0.20 | - |
23/02/69
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.34 | 25,700 | 14.58 | 0.21 | - |
20/02/69
|
1.38 | 1.36 unread messages | -0.04 | 1.39 | 1.36 | 108,700 | 14.69 | 0.20 | - |
19/02/69
|
1.37 | 1.40 unread messages | +0.02 | 1.41 | 1.37 | 462,600 | 15.12 | 0.20 | - |
18/02/69
|
1.34 | 1.38 unread messages | +0.02 | 1.38 | 1.34 | 183,100 | 14.90 | 0.20 | - |
17/02/69
|
1.33 | 1.36 unread messages | 0.00 | 1.37 | 1.33 | 22,200 | 14.69 | 0.20 | - |
16/02/69
|
1.38 | 1.36 unread messages | 0.00 | 1.38 | 1.35 | 17,300 | 14.69 | 0.20 | - |
13/02/69
|
1.37 | 1.36 unread messages | -0.01 | 1.38 | 1.32 | 25,300 | 14.69 | 0.20 | - |
12/02/69
|
1.39 | 1.37 unread messages | 0.00 | 1.39 | 1.34 | 42,300 | 14.80 | 0.20 | - |
11/02/69
|
1.40 | 1.37 unread messages | +0.01 | 1.40 | 1.35 | 16,100 | 14.80 | 0.20 | - |
10/02/69
|
1.34 | 1.36 unread messages | +0.02 | 1.36 | 1.32 | 62,600 | 14.69 | 0.20 | - |
09/02/69
|
1.33 | 1.34 unread messages | +0.01 | 1.34 | 1.32 | 68,200 | 14.47 | 0.21 | - |
06/02/69
|
1.30 | 1.33 unread messages | +0.03 | 1.33 | 1.29 | 34,900 | 14.36 | 0.21 | - |
05/02/69
|
1.35 | 1.30 unread messages | -0.03 | 1.35 | 1.29 | 79,500 | 14.04 | 0.21 | - |
04/02/69
|
1.33 | 1.33 unread messages | +0.01 | 1.33 | 1.33 | 600 | 14.36 | 0.21 | - |
03/02/69
|
1.29 | 1.32 unread messages | +0.02 | 1.33 | 1.28 | 116,800 | 14.26 | 0.21 | - |
02/02/69
|
1.30 | 1.30 unread messages | -0.01 | 1.31 | 1.30 | 29,000 | 14.04 | 0.21 | - |
30/01/69
|
1.30 | 1.31 unread messages | +0.01 | 1.35 | 1.30 | 40,600 | 14.15 | 0.21 | - |
29/01/69
|
1.31 | 1.30 unread messages | -0.02 | 1.31 | 1.30 | 102,100 | 14.04 | 0.21 | - |
28/01/69
|
1.33 | 1.32 unread messages | 0.00 | 1.33 | 1.30 | 17,200 | 14.26 | 0.21 | - |
27/01/69
|
1.32 | 1.32 unread messages | 0.00 | 1.34 | 1.32 | 25,500 | 14.26 | 0.21 | - |
26/01/69
|
1.37 | 1.32 unread messages | -0.02 | 1.37 | 1.32 | 26,700 | 14.26 | 0.21 | - |
23/01/69
|
1.33 | 1.34 unread messages | 0.00 | 1.38 | 1.31 | 74,000 | 14.47 | 0.21 | - |
22/01/69
|
1.36 | 1.34 unread messages | -0.05 | 1.39 | 1.34 | 38,500 | 14.47 | 0.21 | - |
21/01/69
|
1.40 | 1.39 unread messages | +0.06 | 1.40 | 1.34 | 54,800 | 15.01 | 0.20 | - |
20/01/69
|
1.32 | 1.33 unread messages | -0.03 | 1.37 | 1.32 | 63,700 | 14.36 | 0.21 | - |
19/01/69
|
1.30 | 1.36 unread messages | 0.00 | 1.37 | 1.30 | 38,500 | 14.69 | 0.20 | - |
16/01/69
|
1.39 | 1.36 unread messages | -0.01 | 1.39 | 1.35 | 15,700 | 14.69 | 0.20 | - |
15/01/69
|
1.39 | 1.37 unread messages | 0.00 | 1.39 | 1.36 | 20,200 | 14.80 | 0.20 | - |
14/01/69
|
1.32 | 1.37 unread messages | +0.05 | 1.37 | 1.32 | 65,400 | 14.80 | 0.20 | - |
13/01/69
|
1.31 | 1.32 unread messages | +0.01 | 1.39 | 1.31 | 7,700 | 14.26 | 0.21 | - |
12/01/69
|
1.36 | 1.31 unread messages | -0.06 | 1.36 | 1.31 | 16,100 | 14.15 | 0.21 | - |
09/01/69
|
1.37 | 1.37 unread messages | +0.06 | 1.39 | 1.27 | 23,000 | 14.80 | 0.20 | - |
08/01/69
|
1.29 | 1.31 unread messages | +0.03 | 1.33 | 1.29 | 18,500 | 14.15 | 0.21 | - |
07/01/69
|
1.27 | 1.28 unread messages | -0.01 | 1.30 | 1.27 | 159,700 | 13.82 | 0.22 | - |
06/01/69
|
1.36 | 1.29 unread messages | -0.07 | 1.39 | 1.27 | 84,200 | 13.93 | 0.22 | - |
05/01/69
|
1.42 | 1.36 unread messages | -0.02 | 1.42 | 1.36 | 77,400 | 14.69 | 0.20 | - |