ราคาหุ้นย้อนหลัง THANI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
1.70 | 1.69 unread messages | -0.03 | 1.75 | 1.67 | 12,684,500 | 9.17 | 6.51 | - |
30/04/69
|
1.68 | 1.72 unread messages | +0.04 | 1.73 | 1.67 | 10,575,100 | 9.33 | 6.40 | - |
29/04/69
|
1.66 | 1.68 unread messages | +0.01 | 1.68 | 1.66 | 5,036,400 | 9.12 | 6.55 | - |
28/04/69
|
1.66 | 1.67 unread messages | +0.02 | 1.67 | 1.63 | 4,904,600 | 9.06 | 6.59 | - |
27/04/69
|
1.63 | 1.65 unread messages | +0.01 | 1.65 | 1.62 | 7,100,900 | 8.95 | 6.67 | - |
24/04/69
|
1.64 | 1.64 unread messages | 0.00 | 1.64 | 1.62 | 810,100 | 8.90 | 6.71 | - |
23/04/69
|
1.62 | 1.64 unread messages | 0.00 | 1.64 | 1.61 | 2,676,400 | 8.90 | 6.71 | - |
22/04/69
|
1.64 | 1.64 unread messages | 0.00 | 1.66 | 1.62 | 4,927,300 | 8.90 | 6.71 | - |
21/04/69
|
1.62 | 1.64 unread messages | +0.02 | 1.64 | 1.59 | 6,950,900 | 8.90 | 6.71 | - |
20/04/69
|
1.60 | 1.62 unread messages | +0.01 | 1.63 | 1.60 | 1,890,700 | 8.79 | 6.79 | - |
17/04/69
|
1.61 | 1.61 unread messages | -0.01 | 1.62 | 1.59 | 6,097,600 | 8.74 | 6.83 | - |
10/04/69
|
1.64 | 1.62 unread messages | -0.02 | 1.64 | 1.61 | 1,942,600 | 8.79 | 6.79 | - |
09/04/69
|
1.67 | 1.64 unread messages | -0.04 | 1.67 | 1.61 | 3,879,500 | 8.90 | 6.71 | - |
08/04/69
|
1.64 | 1.68 unread messages | +0.05 | 1.68 | 1.64 | 11,685,400 | 9.12 | 6.55 | - |
07/04/69
|
1.61 | 1.63 unread messages | +0.02 | 1.63 | 1.59 | 5,096,300 | 8.85 | 6.75 | - |
03/04/69
|
1.63 | 1.61 unread messages | -0.04 | 1.63 | 1.60 | 2,834,700 | 8.74 | 6.83 | - |
02/04/69
|
1.62 | 1.65 unread messages | +0.03 | 1.66 | 1.59 | 9,973,900 | 8.95 | 6.67 | - |
01/04/69
|
1.61 | 1.62 unread messages | +0.01 | 1.64 | 1.60 | 6,827,900 | 8.79 | 6.79 | - |
31/03/69
|
1.60 | 1.61 unread messages | +0.02 | 1.61 | 1.58 | 3,611,900 | 8.74 | 6.83 | - |
30/03/69
|
1.57 | 1.59 unread messages | 0.00 | 1.59 | 1.57 | 3,545,900 | 8.63 | 6.92 | - |
27/03/69
|
1.60 | 1.59 unread messages | -0.01 | 1.61 | 1.58 | 6,910,600 | 8.63 | 6.92 | - |
26/03/69
|
1.60 | 1.60 unread messages | -0.02 | 1.60 | 1.58 | 2,880,800 | 8.68 | 6.88 | - |
25/03/69
|
1.60 | 1.62 unread messages | +0.03 | 1.62 | 1.60 | 4,717,000 | 8.79 | 6.79 | - |
24/03/69
|
1.60 | 1.59 unread messages | -0.01 | 1.61 | 1.59 | 3,309,700 | 8.63 | 6.92 | - |
23/03/69
|
1.61 | 1.60 unread messages | -0.03 | 1.62 | 1.59 | 8,271,800 | 8.68 | 6.88 | - |
20/03/69
|
1.63 | 1.63 unread messages | -0.01 | 1.64 | 1.61 | 3,991,000 | 8.85 | 6.75 | - |
19/03/69
|
1.66 | 1.64 unread messages | -0.02 | 1.66 | 1.62 | 8,294,000 | 8.90 | 6.71 | - |
18/03/69
|
1.68 | 1.66 unread messages | -0.02 | 1.68 | 1.65 | 6,644,700 | 9.01 | 6.63 | - |
17/03/69
|
1.69 | 1.68 unread messages | -0.01 | 1.69 | 1.65 | 9,821,300 | 9.12 | 6.55 | - |
16/03/69
|
1.68 | 1.69 unread messages | +0.01 | 1.70 | 1.67 | 3,332,900 | 9.12 | 6.55 | - |
13/03/69
|
1.68 | 1.68 unread messages | -0.02 | 1.69 | 1.66 | 6,350,400 | 9.12 | 6.55 | - |
12/03/69
|
1.69 | 1.70 unread messages | 0.00 | 1.71 | 1.66 | 8,676,200 | 9.23 | 6.47 | - |
11/03/69
|
1.69 | 1.70 unread messages | +0.02 | 1.72 | 1.68 | 3,656,100 | 9.23 | 6.47 | - |
10/03/69
|
1.68 | 1.68 unread messages | +0.01 | 1.70 | 1.66 | 6,574,700 | 9.12 | 6.55 | - |
09/03/69
|
1.69 | 1.67 unread messages | -0.07 | 1.69 | 1.63 | 9,205,100 | 9.06 | 6.59 | - |
06/03/69
|
1.70 | 1.74 unread messages | +0.04 | 1.74 | 1.68 | 5,071,700 | 9.44 | 6.32 | - |
05/03/69
|
1.71 | 1.70 unread messages | 0.00 | 1.74 | 1.67 | 12,374,500 | 9.23 | 6.47 | - |
04/03/69
|
1.73 | 1.70 unread messages | -0.07 | 1.73 | 1.66 | 16,603,500 | 9.23 | 6.47 | - |
02/03/69
|
1.74 | 1.77 unread messages | -0.16 | 1.82 | 1.74 | 17,175,900 | 9.61 | 6.21 | - |
27/02/69
|
1.94 | 1.93 unread messages | -0.01 | 1.96 | 1.93 | 9,763,800 | 10.47 | 5.70 | - |
26/02/69
|
1.96 | 1.94 unread messages | 0.00 | 1.97 | 1.94 | 15,791,800 | 10.53 | 5.67 | - |
25/02/69
|
1.94 | 1.94 unread messages | 0.00 | 2.00 | 1.93 | 22,643,400 | 10.53 | 5.67 | - |
24/02/69
|
1.92 | 1.94 unread messages | +0.01 | 1.95 | 1.91 | 8,570,100 | 10.53 | 5.67 | - |
23/02/69
|
1.97 | 1.93 unread messages | -0.02 | 1.97 | 1.92 | 12,754,600 | 10.47 | 5.70 | - |
20/02/69
|
1.97 | 1.95 unread messages | -0.03 | 1.98 | 1.94 | 21,807,300 | 10.58 | 5.64 | - |
19/02/69
|
2.04 | 1.98 unread messages | 0.00 | 2.06 | 1.97 | 60,245,000 | 10.75 | 5.56 | - |
18/02/69
|
1.93 | 1.98 unread messages | +0.06 | 2.00 | 1.88 | 37,655,400 | 12.91 | 3.54 | - |
17/02/69
|
1.92 | 1.92 unread messages | +0.01 | 1.96 | 1.87 | 27,678,600 | 12.52 | 3.65 | - |
16/02/69
|
1.94 | 1.91 unread messages | +0.01 | 1.94 | 1.88 | 9,512,400 | 12.45 | 3.66 | - |
13/02/69
|
1.83 | 1.90 unread messages | +0.05 | 1.93 | 1.83 | 21,776,200 | 12.39 | 3.68 | - |
12/02/69
|
1.78 | 1.85 unread messages | +0.08 | 1.86 | 1.78 | 13,081,500 | 12.06 | 3.78 | - |
11/02/69
|
1.81 | 1.77 unread messages | -0.04 | 1.81 | 1.76 | 3,441,100 | 11.54 | 3.95 | - |
10/02/69
|
1.79 | 1.81 unread messages | -0.01 | 1.81 | 1.78 | 6,781,000 | 11.80 | 3.87 | - |
09/02/69
|
1.77 | 1.82 unread messages | +0.08 | 1.85 | 1.76 | 21,384,200 | 11.86 | 3.85 | - |
06/02/69
|
1.76 | 1.74 unread messages | -0.03 | 1.77 | 1.73 | 3,504,100 | 11.34 | 4.02 | - |
05/02/69
|
1.76 | 1.77 unread messages | -0.01 | 1.77 | 1.72 | 2,587,300 | 11.54 | 3.95 | - |
04/02/69
|
1.78 | 1.78 unread messages | -0.01 | 1.79 | 1.74 | 3,584,500 | 11.60 | 3.93 | - |
03/02/69
|
1.65 | 1.79 unread messages | +0.13 | 1.79 | 1.65 | 25,101,700 | 11.67 | 3.91 | - |
02/02/69
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.63 | 2,678,900 | 10.82 | 4.22 | - |
30/01/69
|
1.66 | 1.66 unread messages | -0.01 | 1.67 | 1.65 | 581,700 | 10.82 | 4.22 | - |
29/01/69
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.64 | 1,915,800 | 10.89 | 4.19 | - |
28/01/69
|
1.67 | 1.67 unread messages | +0.01 | 1.67 | 1.65 | 2,180,400 | 10.89 | 4.19 | - |
27/01/69
|
1.62 | 1.66 unread messages | +0.04 | 1.66 | 1.62 | 4,933,000 | 10.82 | 4.22 | - |
26/01/69
|
1.63 | 1.62 unread messages | -0.01 | 1.63 | 1.61 | 2,042,500 | 10.56 | 4.32 | - |
23/01/69
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.61 | 3,283,700 | 10.63 | 4.29 | - |
22/01/69
|
1.66 | 1.63 unread messages | -0.02 | 1.67 | 1.63 | 3,289,200 | 10.63 | 4.29 | - |
21/01/69
|
1.65 | 1.65 unread messages | -0.01 | 1.67 | 1.65 | 1,825,400 | 10.76 | 4.24 | - |
20/01/69
|
1.64 | 1.66 unread messages | +0.02 | 1.67 | 1.63 | 7,336,100 | 10.82 | 4.22 | - |
19/01/69
|
1.62 | 1.64 unread messages | +0.02 | 1.65 | 1.61 | 2,345,400 | 10.69 | 4.27 | - |
16/01/69
|
1.62 | 1.62 unread messages | -0.01 | 1.63 | 1.61 | 973,600 | 10.56 | 4.32 | - |
15/01/69
|
1.60 | 1.63 unread messages | +0.03 | 1.63 | 1.59 | 1,828,600 | 10.63 | 4.29 | - |
14/01/69
|
1.61 | 1.60 unread messages | -0.01 | 1.62 | 1.59 | 4,667,100 | 10.43 | 4.38 | - |
13/01/69
|
1.63 | 1.61 unread messages | -0.01 | 1.63 | 1.60 | 2,409,600 | 10.50 | 4.35 | - |
12/01/69
|
1.65 | 1.62 unread messages | -0.03 | 1.65 | 1.61 | 5,951,400 | 10.56 | 4.32 | - |
09/01/69
|
1.67 | 1.65 unread messages | -0.02 | 1.67 | 1.65 | 1,912,600 | 10.76 | 4.24 | - |
08/01/69
|
1.65 | 1.67 unread messages | +0.01 | 1.67 | 1.65 | 1,615,900 | 10.89 | 4.19 | - |
07/01/69
|
1.67 | 1.66 unread messages | 0.00 | 1.68 | 1.65 | 3,635,900 | 10.82 | 4.22 | - |
06/01/69
|
1.68 | 1.66 unread messages | -0.01 | 1.68 | 1.66 | 2,623,800 | 10.82 | 4.22 | - |
05/01/69
|
1.75 | 1.67 unread messages | -0.07 | 1.75 | 1.65 | 6,615,500 | 10.89 | 4.19 | - |