ราคาหุ้นย้อนหลัง THANI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
1.54 | 1.53 unread messages | 0.00 | 1.55 | 1.46 | 4,573,100 | 11.91 | 4.58 | - |
08/04/68
|
1.62 | 1.53 unread messages | -0.15 | 1.63 | 1.51 | 7,543,300 | 11.91 | 4.58 | - |
04/04/68
|
1.71 | 1.68 unread messages | -0.05 | 1.71 | 1.65 | 9,867,200 | 13.08 | 4.17 | - |
03/04/68
|
1.71 | 1.73 unread messages | +0.02 | 1.77 | 1.68 | 12,306,700 | 13.47 | 4.05 | - |
02/04/68
|
1.71 | 1.71 unread messages | +0.01 | 1.76 | 1.69 | 4,479,500 | 13.31 | 4.09 | - |
01/04/68
|
1.72 | 1.70 unread messages | -0.01 | 1.74 | 1.70 | 2,812,600 | 13.23 | 4.12 | - |
31/03/68
|
1.65 | 1.71 unread messages | +0.03 | 1.71 | 1.63 | 3,270,600 | 13.31 | 4.09 | - |
28/03/68
|
1.70 | 1.68 unread messages | -0.03 | 1.72 | 1.68 | 1,781,000 | 13.08 | 4.17 | - |
27/03/68
|
1.68 | 1.71 unread messages | +0.03 | 1.72 | 1.68 | 2,389,500 | 13.31 | 4.09 | - |
26/03/68
|
1.69 | 1.68 unread messages | 0.00 | 1.71 | 1.68 | 1,921,400 | 13.08 | 4.17 | - |
25/03/68
|
1.70 | 1.68 unread messages | -0.02 | 1.72 | 1.68 | 1,430,000 | 13.08 | 4.17 | - |
24/03/68
|
1.74 | 1.70 unread messages | -0.01 | 1.76 | 1.70 | 4,863,900 | 13.23 | 4.12 | - |
21/03/68
|
1.78 | 1.71 unread messages | -0.06 | 1.78 | 1.71 | 4,025,100 | 13.31 | 4.09 | - |
20/03/68
|
1.78 | 1.77 unread messages | -0.02 | 1.88 | 1.77 | 14,775,300 | 13.78 | 3.95 | - |
19/03/68
|
1.73 | 1.79 unread messages | +0.04 | 1.84 | 1.73 | 20,019,800 | 13.93 | 3.91 | - |
18/03/68
|
1.75 | 1.75 unread messages | -0.01 | 1.77 | 1.68 | 10,185,700 | 13.62 | 4.00 | - |
17/03/68
|
1.70 | 1.76 unread messages | +0.06 | 1.76 | 1.67 | 21,438,000 | 13.70 | 3.98 | - |
14/03/68
|
1.70 | 1.70 unread messages | -0.01 | 1.73 | 1.65 | 19,619,800 | 13.23 | 4.12 | - |
13/03/68
|
1.59 | 1.71 unread messages | +0.14 | 1.71 | 1.58 | 33,750,700 | 13.31 | 4.09 | - |
12/03/68
|
1.60 | 1.57 unread messages | -0.03 | 1.61 | 1.57 | 3,377,600 | 12.22 | 4.46 | - |
11/03/68
|
1.60 | 1.60 unread messages | +0.01 | 1.61 | 1.56 | 4,215,900 | 12.46 | 4.38 | - |
10/03/68
|
1.63 | 1.59 unread messages | -0.03 | 1.65 | 1.59 | 3,444,400 | 12.38 | 4.40 | - |
07/03/68
|
1.60 | 1.62 unread messages | +0.02 | 1.64 | 1.60 | 2,808,300 | 12.61 | 4.32 | - |
06/03/68
|
1.61 | 1.60 unread messages | -0.01 | 1.65 | 1.60 | 5,588,200 | 12.46 | 4.38 | - |
05/03/68
|
1.54 | 1.61 unread messages | +0.06 | 1.62 | 1.54 | 3,808,100 | 12.53 | 4.35 | - |
04/03/68
|
1.58 | 1.55 unread messages | -0.08 | 1.59 | 1.55 | 3,882,500 | 12.07 | 4.52 | - |
03/03/68
|
1.68 | 1.63 unread messages | -0.02 | 1.68 | 1.62 | 5,073,500 | 12.69 | 4.29 | - |
28/02/68
|
1.65 | 1.65 unread messages | 0.00 | 1.67 | 1.60 | 3,851,500 | 12.84 | 4.24 | - |
27/02/68
|
1.66 | 1.65 unread messages | -0.03 | 1.68 | 1.63 | 7,116,600 | 12.84 | 4.24 | - |
26/02/68
|
1.67 | 1.68 unread messages | +0.03 | 1.75 | 1.64 | 13,511,400 | 13.08 | 4.17 | - |
25/02/68
|
1.68 | 1.65 unread messages | -0.04 | 1.68 | 1.60 | 7,513,900 | 12.84 | 4.24 | - |
24/02/68
|
1.64 | 1.69 unread messages | +0.05 | 1.73 | 1.64 | 11,934,300 | 13.16 | 4.14 | - |
21/02/68
|
1.55 | 1.64 unread messages | +0.09 | 1.80 | 1.55 | 28,677,000 | 12.77 | 4.27 | - |
20/02/68
|
1.63 | 1.55 unread messages | -0.03 | 1.63 | 1.50 | 30,572,000 | 12.07 | 4.52 | - |
19/02/68
|
1.29 | 1.58 unread messages | +0.37 | 1.58 | 1.28 | 22,214,900 | 12.30 | 4.43 | - |
18/02/68
|
1.22 | 1.21 unread messages | +0.01 | 1.23 | 1.20 | 2,715,500 | 8.99 | 1.50 | - |
17/02/68
|
1.18 | 1.20 unread messages | +0.03 | 1.22 | 1.16 | 3,156,400 | 8.91 | 1.52 | - |
14/02/68
|
1.16 | 1.17 unread messages | +0.01 | 1.18 | 1.15 | 2,732,000 | 8.69 | 1.55 | - |
13/02/68
|
1.20 | 1.16 unread messages | -0.03 | 1.20 | 1.16 | 1,775,900 | 8.62 | 1.57 | - |
11/02/68
|
1.16 | 1.19 unread messages | +0.02 | 1.21 | 1.16 | 2,543,400 | 8.84 | 1.53 | - |
10/02/68
|
1.22 | 1.17 unread messages | -0.07 | 1.22 | 1.15 | 6,597,000 | 8.69 | 1.55 | - |
07/02/68
|
1.24 | 1.24 unread messages | 0.00 | 1.24 | 1.20 | 1,600,500 | 9.21 | 1.47 | - |
06/02/68
|
1.26 | 1.24 unread messages | -0.02 | 1.26 | 1.24 | 2,257,700 | 9.21 | 1.47 | - |
05/02/68
|
1.29 | 1.26 unread messages | -0.03 | 1.29 | 1.26 | 2,110,900 | 9.36 | 1.44 | - |
04/02/68
|
1.31 | 1.29 unread messages | -0.01 | 1.32 | 1.29 | 738,100 | 9.58 | 1.41 | - |
03/02/68
|
1.28 | 1.30 unread messages | 0.00 | 1.31 | 1.27 | 2,151,200 | 9.66 | 1.40 | - |
31/01/68
|
1.33 | 1.30 unread messages | -0.03 | 1.34 | 1.29 | 1,936,400 | 9.66 | 1.40 | - |
30/01/68
|
1.34 | 1.33 unread messages | -0.01 | 1.36 | 1.32 | 1,334,100 | 9.88 | 1.37 | - |
29/01/68
|
1.34 | 1.34 unread messages | 0.00 | 1.36 | 1.34 | 2,183,900 | 9.95 | 1.36 | - |
28/01/68
|
1.33 | 1.34 unread messages | 0.00 | 1.35 | 1.33 | 1,524,200 | 9.95 | 1.36 | - |
27/01/68
|
1.32 | 1.34 unread messages | +0.02 | 1.36 | 1.32 | 1,775,800 | 9.95 | 1.36 | - |
24/01/68
|
1.35 | 1.32 unread messages | -0.04 | 1.38 | 1.32 | 2,271,200 | 9.80 | 1.38 | - |
23/01/68
|
1.37 | 1.36 unread messages | 0.00 | 1.37 | 1.35 | 660,600 | 10.10 | 1.34 | - |
22/01/68
|
1.34 | 1.36 unread messages | +0.02 | 1.38 | 1.34 | 2,013,300 | 10.10 | 1.34 | - |
21/01/68
|
1.28 | 1.34 unread messages | +0.07 | 1.37 | 1.28 | 4,609,000 | 9.95 | 1.36 | - |
20/01/68
|
1.28 | 1.27 unread messages | 0.00 | 1.29 | 1.27 | 1,442,300 | 9.43 | 1.43 | - |
17/01/68
|
1.32 | 1.27 unread messages | -0.05 | 1.32 | 1.27 | 3,103,300 | 9.43 | 1.43 | - |
16/01/68
|
1.35 | 1.32 unread messages | -0.01 | 1.35 | 1.28 | 2,345,800 | 9.80 | 1.38 | - |
15/01/68
|
1.32 | 1.33 unread messages | +0.03 | 1.35 | 1.28 | 3,628,700 | 9.88 | 1.37 | - |
14/01/68
|
1.37 | 1.30 unread messages | -0.06 | 1.37 | 1.28 | 11,617,800 | 9.66 | 1.40 | - |
13/01/68
|
1.38 | 1.36 unread messages | -0.02 | 1.39 | 1.36 | 2,788,100 | 10.10 | 1.34 | - |
10/01/68
|
1.41 | 1.38 unread messages | -0.02 | 1.41 | 1.38 | 3,063,600 | 10.25 | 1.32 | - |
09/01/68
|
1.46 | 1.40 unread messages | -0.06 | 1.47 | 1.40 | 4,716,500 | 10.40 | 1.30 | - |
08/01/68
|
1.47 | 1.46 unread messages | -0.01 | 1.49 | 1.46 | 1,888,000 | 10.84 | 1.25 | - |
07/01/68
|
1.47 | 1.47 unread messages | 0.00 | 1.51 | 1.47 | 2,656,300 | 10.92 | 1.24 | - |
06/01/68
|
1.50 | 1.47 unread messages | -0.02 | 1.50 | 1.47 | 4,513,400 | 10.92 | 1.24 | - |
03/01/68
|
1.51 | 1.49 unread messages | -0.02 | 1.54 | 1.49 | 11,230,300 | 11.07 | 1.22 | - |
02/01/68
|
1.59 | 1.51 unread messages | -0.09 | 1.59 | 1.51 | 12,228,800 | 11.22 | 1.20 | - |