ราคาหุ้นย้อนหลัง THANA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.60 | 1.58 unread messages | +0.01 | 1.61 | 1.58 | 89,900 | -100.00 | 0.00 | - |
17/03/69
|
1.59 | 1.57 unread messages | -0.01 | 1.61 | 1.57 | 43,200 | -100.00 | 0.00 | - |
16/03/69
|
1.60 | 1.58 unread messages | -0.02 | 1.62 | 1.58 | 69,600 | -100.00 | 0.00 | - |
13/03/69
|
1.61 | 1.60 unread messages | +0.03 | 1.61 | 1.58 | 300 | -100.00 | 0.00 | - |
12/03/69
|
1.60 | 1.57 unread messages | -0.02 | 1.60 | 1.57 | 233,900 | -100.00 | 0.00 | - |
11/03/69
|
1.58 | 1.59 unread messages | +0.02 | 1.68 | 1.55 | 2,725,000 | -100.00 | 0.00 | - |
10/03/69
|
1.52 | 1.57 unread messages | +0.06 | 1.58 | 1.52 | 392,800 | -100.00 | 0.00 | - |
09/03/69
|
1.50 | 1.51 unread messages | -0.02 | 1.52 | 1.46 | 19,600 | -100.00 | 0.00 | - |
06/03/69
|
1.48 | 1.53 unread messages | -0.01 | 1.53 | 1.48 | 153,000 | -100.00 | 0.00 | - |
05/03/69
|
1.50 | 1.54 unread messages | +0.10 | 1.56 | 1.46 | 436,900 | -100.00 | 0.00 | - |
04/03/69
|
1.47 | 1.44 unread messages | -0.09 | 1.50 | 1.42 | 487,500 | -100.00 | 0.00 | - |
02/03/69
|
1.53 | 1.53 unread messages | -0.03 | 1.54 | 1.52 | 345,300 | -100.00 | 0.00 | - |
27/02/69
|
1.54 | 1.56 unread messages | 0.00 | 1.56 | 1.54 | 446,100 | -100.00 | 2.63 | - |
26/02/69
|
1.56 | 1.56 unread messages | +0.01 | 1.56 | 1.53 | 392,200 | -100.00 | 2.63 | - |
25/02/69
|
1.58 | 1.55 unread messages | -0.01 | 1.58 | 1.55 | 252,600 | -100.00 | 2.65 | - |
24/02/69
|
1.55 | 1.56 unread messages | +0.02 | 1.63 | 1.54 | 2,648,600 | -100.00 | 2.63 | - |
23/02/69
|
1.54 | 1.54 unread messages | +0.01 | 1.57 | 1.53 | 489,200 | -100.00 | 2.66 | - |
20/02/69
|
1.52 | 1.53 unread messages | -0.01 | 1.55 | 1.50 | 468,000 | -100.00 | 2.68 | - |
19/02/69
|
1.55 | 1.54 unread messages | +0.01 | 1.55 | 1.49 | 1,019,900 | -100.00 | 2.66 | - |
18/02/69
|
1.56 | 1.53 unread messages | -0.02 | 1.58 | 1.52 | 1,098,900 | -100.00 | 2.68 | - |
17/02/69
|
1.56 | 1.55 unread messages | +0.01 | 1.57 | 1.52 | 641,400 | -100.00 | 2.65 | - |
16/02/69
|
1.64 | 1.54 unread messages | -0.10 | 1.64 | 1.52 | 2,225,600 | -100.00 | 2.66 | - |
13/02/69
|
1.70 | 1.64 unread messages | -0.04 | 1.73 | 1.62 | 3,251,200 | -100.00 | 2.50 | - |
12/02/69
|
1.70 | 1.68 unread messages | -0.01 | 1.70 | 1.65 | 1,904,200 | -100.00 | 2.44 | - |
11/02/69
|
1.59 | 1.69 unread messages | +0.11 | 1.72 | 1.59 | 8,561,600 | -100.00 | 2.43 | - |
10/02/69
|
1.58 | 1.58 unread messages | 0.00 | 1.60 | 1.57 | 678,700 | -100.00 | 2.59 | - |
09/02/69
|
1.60 | 1.58 unread messages | 0.00 | 1.60 | 1.57 | 755,200 | -100.00 | 2.59 | - |
06/02/69
|
1.61 | 1.58 unread messages | -0.03 | 1.61 | 1.58 | 923,300 | -100.00 | 2.59 | - |
05/02/69
|
1.58 | 1.61 unread messages | +0.04 | 1.65 | 1.58 | 4,395,500 | -100.00 | 2.55 | - |
04/02/69
|
1.59 | 1.57 unread messages | -0.02 | 1.62 | 1.57 | 1,385,000 | -100.00 | 2.61 | - |
03/02/69
|
1.62 | 1.59 unread messages | -0.06 | 1.64 | 1.57 | 1,793,100 | -100.00 | 2.58 | - |
02/02/69
|
1.61 | 1.65 unread messages | +0.06 | 1.65 | 1.55 | 2,342,800 | -100.00 | 2.48 | - |
30/01/69
|
1.60 | 1.59 unread messages | -0.03 | 1.60 | 1.57 | 2,148,400 | -100.00 | 2.58 | - |
29/01/69
|
1.42 | 1.62 unread messages | +0.20 | 1.65 | 1.42 | 14,279,000 | -100.00 | 2.53 | - |
28/01/69
|
1.47 | 1.42 unread messages | -0.05 | 1.47 | 1.42 | 392,300 | -100.00 | 2.89 | - |
27/01/69
|
1.48 | 1.47 unread messages | 0.00 | 1.50 | 1.45 | 482,400 | -100.00 | 2.79 | - |
26/01/69
|
1.49 | 1.47 unread messages | -0.02 | 1.51 | 1.45 | 592,000 | -100.00 | 2.79 | - |
23/01/69
|
1.54 | 1.49 unread messages | -0.04 | 1.54 | 1.48 | 865,600 | -100.00 | 2.75 | - |
22/01/69
|
1.55 | 1.53 unread messages | -0.01 | 1.56 | 1.53 | 931,100 | -100.00 | 2.68 | - |
21/01/69
|
1.59 | 1.54 unread messages | -0.05 | 1.61 | 1.54 | 1,890,300 | -100.00 | 2.66 | - |
20/01/69
|
1.58 | 1.59 unread messages | +0.01 | 1.61 | 1.55 | 2,521,600 | -100.00 | 2.58 | - |
19/01/69
|
1.56 | 1.58 unread messages | +0.01 | 1.60 | 1.55 | 1,245,000 | -100.00 | 2.59 | - |
16/01/69
|
1.61 | 1.57 unread messages | -0.03 | 1.61 | 1.53 | 2,486,100 | -100.00 | 2.61 | - |
15/01/69
|
1.58 | 1.60 unread messages | +0.03 | 1.65 | 1.52 | 6,795,700 | -100.00 | 2.56 | - |
14/01/69
|
1.59 | 1.57 unread messages | -0.02 | 1.62 | 1.50 | 3,116,000 | -100.00 | 2.61 | - |
13/01/69
|
1.64 | 1.59 unread messages | -0.04 | 1.67 | 1.57 | 4,674,000 | -100.00 | 2.58 | - |
12/01/69
|
1.58 | 1.63 unread messages | +0.07 | 1.76 | 1.58 | 19,129,400 | -100.00 | 2.52 | - |
09/01/69
|
1.67 | 1.56 unread messages | -0.09 | 1.68 | 1.48 | 5,086,000 | -100.00 | 2.63 | - |
08/01/69
|
1.68 | 1.65 unread messages | -0.03 | 1.79 | 1.61 | 6,640,200 | -100.00 | 2.48 | - |
07/01/69
|
1.85 | 1.68 unread messages | -0.14 | 1.90 | 1.66 | 12,849,700 | -100.00 | 2.44 | - |
06/01/69
|
1.69 | 1.82 unread messages | +0.22 | 1.89 | 1.62 | 43,448,500 | -100.00 | 2.25 | - |
05/01/69
|
1.60 | 1.60 unread messages | +0.37 | 1.60 | 1.59 | 2,438,900 | -100.00 | 2.56 | - |