ราคาหุ้นย้อนหลัง THANA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.04 | 6,400 | 8.43 | 3.94 | - |
28/04/68
|
1.03 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 4,200 | 8.43 | 3.94 | - |
25/04/68
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 10,300 | 8.43 | 3.94 | - |
24/04/68
|
1.04 | 1.05 unread messages | +0.01 | 1.06 | 1.04 | 26,400 | 8.51 | 3.90 | - |
23/04/68
|
1.00 | 1.04 unread messages | +0.04 | 1.08 | 0.99 | 496,800 | 8.43 | 3.94 | - |
22/04/68
|
1.00 | 1.00 unread messages | -0.01 | 1.00 | 0.99 | 18,400 | 8.11 | 4.10 | - |
21/04/68
|
0.99 | 1.01 unread messages | -0.01 | 1.01 | 0.99 | 30,200 | 8.19 | 4.06 | - |
18/04/68
|
1.00 | 1.02 unread messages | 0.00 | 1.02 | 1.00 | 25,800 | 8.27 | 4.02 | - |
17/04/68
|
1.03 | 1.02 unread messages | +0.02 | 1.03 | 1.02 | 700 | 8.27 | 4.02 | - |
16/04/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 29,000 | 8.11 | 4.10 | - |
11/04/68
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 14,400 | 8.02 | 4.14 | - |
10/04/68
|
1.00 | 1.00 unread messages | +0.02 | 1.00 | 0.99 | 9,400 | 8.11 | 4.10 | - |
09/04/68
|
0.96 | 0.98 unread messages | -0.01 | 0.98 | 0.95 | 53,400 | 7.94 | 4.18 | - |
08/04/68
|
0.97 | 0.99 unread messages | -0.01 | 0.99 | 0.96 | 165,700 | 8.02 | 4.14 | - |
04/04/68
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.98 | 79,100 | 8.11 | 4.10 | - |
03/04/68
|
1.00 | 0.99 unread messages | -0.03 | 1.01 | 0.99 | 42,100 | 8.02 | 4.14 | - |
02/04/68
|
1.00 | 1.02 unread messages | -0.02 | 1.03 | 1.00 | 196,000 | 8.27 | 4.02 | - |
01/04/68
|
1.03 | 1.04 unread messages | +0.02 | 1.04 | 0.99 | 31,400 | 8.43 | 3.94 | - |
31/03/68
|
0.98 | 1.02 unread messages | -0.02 | 1.04 | 0.98 | 13,000 | 8.27 | 4.02 | - |
28/03/68
|
1.03 | 1.04 unread messages | +0.02 | 1.04 | 1.03 | 300 | 8.43 | 3.94 | - |
27/03/68
|
1.02 | 1.02 unread messages | -0.03 | 1.02 | 1.00 | 12,800 | 8.27 | 4.02 | - |
26/03/68
|
1.02 | 1.05 unread messages | 0.00 | 1.05 | 1.00 | 16,200 | 8.51 | 3.90 | - |
25/03/68
|
1.05 | 1.05 unread messages | +0.02 | 1.05 | 1.02 | 2,200 | 8.51 | 3.90 | - |
24/03/68
|
1.04 | 1.03 unread messages | +0.03 | 1.05 | 1.01 | 30,300 | 8.35 | 3.98 | - |
21/03/68
|
1.07 | 1.00 unread messages | -0.06 | 1.07 | 1.00 | 117,000 | 8.11 | 4.10 | - |
20/03/68
|
1.06 | 1.06 unread messages | +0.01 | 1.07 | 1.05 | 122,200 | 8.59 | 3.87 | - |
19/03/68
|
1.05 | 1.05 unread messages | 0.00 | 1.07 | 1.05 | 5,500 | 8.51 | 3.90 | - |
18/03/68
|
1.05 | 1.05 unread messages | +0.01 | 1.05 | 1.05 | 200 | 8.51 | 3.90 | - |
17/03/68
|
1.07 | 1.04 unread messages | -0.02 | 1.09 | 1.04 | 17,100 | 8.43 | 3.94 | - |
14/03/68
|
1.03 | 1.06 unread messages | +0.02 | 1.06 | 1.03 | 23,900 | 8.59 | 3.87 | - |
13/03/68
|
1.06 | 1.04 unread messages | -0.02 | 1.06 | 1.04 | 33,400 | 8.43 | 3.94 | - |
12/03/68
|
1.08 | 1.06 unread messages | -0.02 | 1.08 | 1.06 | 10,600 | 8.59 | 3.87 | - |
11/03/68
|
1.13 | 1.08 unread messages | +0.01 | 1.13 | 1.06 | 25,100 | 8.75 | 3.80 | - |
10/03/68
|
1.05 | 1.07 unread messages | +0.03 | 1.14 | 1.05 | 602,200 | 8.67 | 3.83 | - |
07/03/68
|
1.04 | 1.04 unread messages | +0.02 | 1.04 | 1.02 | 13,000 | 8.43 | 3.94 | - |
06/03/68
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 1.01 | 48,300 | 8.27 | 4.02 | - |
05/03/68
|
1.03 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 214,600 | 8.19 | 4.06 | - |
04/03/68
|
1.01 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 38,700 | 8.19 | 4.06 | - |
03/03/68
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 1.01 | 1,600 | 8.27 | 4.02 | - |
28/02/68
|
1.03 | 1.01 unread messages | -0.04 | 1.03 | 1.01 | 26,800 | 8.19 | 4.06 | - |
27/02/68
|
1.02 | 1.05 unread messages | +0.03 | 1.06 | 1.00 | 245,100 | 8.51 | 3.90 | - |
26/02/68
|
1.01 | 1.02 unread messages | +0.03 | 1.05 | 1.01 | 82,000 | 8.27 | 6.67 | - |
25/02/68
|
1.01 | 0.99 unread messages | -0.02 | 1.01 | 0.98 | 55,400 | 12.75 | 6.87 | - |
24/02/68
|
1.06 | 1.01 unread messages | -0.05 | 1.06 | 0.99 | 11,200 | 13.00 | 6.73 | - |
21/02/68
|
1.06 | 1.06 unread messages | +0.01 | 1.06 | 1.06 | 2,300 | 13.65 | 6.42 | - |
20/02/68
|
1.06 | 1.05 unread messages | +0.03 | 1.06 | 1.01 | 25,700 | 13.52 | 6.48 | - |
19/02/68
|
1.03 | 1.02 unread messages | 0.00 | 1.04 | 1.01 | 53,700 | 13.13 | 6.67 | - |
18/02/68
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 5,300 | 13.13 | 6.67 | - |
17/02/68
|
1.07 | 1.02 unread messages | -0.01 | 1.07 | 0.96 | 34,000 | 13.13 | 6.67 | - |
14/02/68
|
1.04 | 1.03 unread messages | +0.02 | 1.04 | 1.00 | 16,700 | 13.26 | 6.60 | - |
13/02/68
|
1.03 | 1.01 unread messages | -0.01 | 1.04 | 1.01 | 27,400 | 13.00 | 6.73 | - |
11/02/68
|
1.01 | 1.02 unread messages | -0.01 | 1.02 | 1.01 | 6,800 | 13.13 | 6.67 | - |
10/02/68
|
0.99 | 1.03 unread messages | +0.03 | 1.03 | 0.99 | 22,000 | 13.26 | 6.60 | - |
07/02/68
|
1.01 | 1.00 unread messages | -0.05 | 1.03 | 1.00 | 208,200 | 12.88 | 6.80 | - |
06/02/68
|
1.07 | 1.05 unread messages | -0.04 | 1.09 | 1.05 | 33,400 | 13.52 | 6.48 | - |
05/02/68
|
1.11 | 1.09 unread messages | -0.05 | 1.15 | 1.09 | 27,800 | 14.03 | 6.24 | - |
04/02/68
|
1.16 | 1.14 unread messages | +0.01 | 1.16 | 1.10 | 12,400 | 14.68 | 5.96 | - |
03/02/68
|
1.16 | 1.13 unread messages | -0.04 | 1.19 | 1.11 | 25,700 | 14.55 | 6.02 | - |
31/01/68
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.15 | 4,200 | 15.06 | 5.81 | - |
30/01/68
|
1.14 | 1.18 unread messages | +0.02 | 1.18 | 1.12 | 64,500 | 15.19 | 5.76 | - |
29/01/68
|
1.16 | 1.16 unread messages | +0.01 | 1.16 | 1.16 | 100 | 14.94 | 5.86 | - |
28/01/68
|
1.15 | 1.15 unread messages | -0.02 | 1.15 | 1.15 | 100 | 14.81 | 5.91 | - |
27/01/68
|
1.17 | 1.17 unread messages | -0.01 | 1.20 | 1.16 | 19,500 | 15.06 | 5.81 | - |
24/01/68
|
1.13 | 1.18 unread messages | +0.05 | 1.19 | 1.13 | 378,800 | 15.19 | 5.76 | - |
23/01/68
|
1.13 | 1.13 unread messages | 0.00 | 1.13 | 1.11 | 100,100 | 14.55 | 6.02 | - |
22/01/68
|
1.08 | 1.13 unread messages | +0.03 | 1.14 | 1.08 | 2,100 | 14.55 | 6.02 | - |
21/01/68
|
1.09 | 1.10 unread messages | +0.01 | 1.12 | 1.09 | 30,700 | 14.16 | 6.18 | - |
20/01/68
|
1.09 | 1.09 unread messages | +0.04 | 1.09 | 1.06 | 3,800 | 14.03 | 6.24 | - |
17/01/68
|
1.08 | 1.05 unread messages | -0.02 | 1.10 | 1.05 | 102,200 | 13.52 | 6.48 | - |
16/01/68
|
1.06 | 1.07 unread messages | +0.03 | 1.08 | 1.04 | 133,200 | 13.78 | 6.36 | - |
15/01/68
|
1.02 | 1.04 unread messages | +0.01 | 1.04 | 1.01 | 62,400 | 13.39 | 6.54 | - |
14/01/68
|
1.05 | 1.03 unread messages | -0.02 | 1.05 | 1.02 | 172,500 | 13.26 | 6.60 | - |
13/01/68
|
1.10 | 1.05 unread messages | -0.10 | 1.10 | 1.05 | 305,800 | 13.52 | 6.48 | - |
10/01/68
|
1.12 | 1.15 unread messages | +0.03 | 1.15 | 1.10 | 170,900 | 14.81 | 5.91 | - |
09/01/68
|
1.16 | 1.12 unread messages | -0.03 | 1.16 | 1.12 | 90,500 | 14.42 | 6.07 | - |
08/01/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.15 | 57,300 | 14.81 | 5.91 | - |
07/01/68
|
1.15 | 1.16 unread messages | +0.01 | 1.16 | 1.14 | 3,200 | 14.94 | 5.86 | - |
06/01/68
|
1.17 | 1.15 unread messages | -0.01 | 1.17 | 1.14 | 20,500 | 14.81 | 5.91 | - |
03/01/68
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.15 | 6,500 | 14.94 | 5.86 | - |
02/01/68
|
1.16 | 1.15 unread messages | -0.01 | 1.17 | 1.15 | 2,400 | 14.81 | 5.91 | - |