ราคาหุ้นย้อนหลัง THCOM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
9.00 | 9.20 unread messages | +0.25 | 9.25 | 8.95 | 7,796,200 | -100.00 | 0.00 | - |
28/04/68
|
9.20 | 8.95 unread messages | -0.25 | 9.30 | 8.95 | 7,662,800 | -100.00 | 0.00 | - |
25/04/68
|
8.95 | 9.20 unread messages | +0.20 | 9.25 | 8.80 | 15,443,800 | -100.00 | 0.00 | - |
24/04/68
|
8.55 | 9.00 unread messages | +0.50 | 9.00 | 8.45 | 18,562,700 | -100.00 | 0.00 | - |
23/04/68
|
8.90 | 8.50 unread messages | -0.30 | 9.05 | 8.50 | 13,237,200 | -100.00 | 0.00 | - |
22/04/68
|
8.50 | 8.80 unread messages | +0.20 | 8.80 | 8.45 | 9,993,800 | -100.00 | 0.00 | - |
21/04/68
|
8.45 | 8.60 unread messages | +0.10 | 9.20 | 8.40 | 32,597,400 | -100.00 | 0.00 | - |
18/04/68
|
8.30 | 8.50 unread messages | +0.20 | 8.50 | 8.25 | 6,835,600 | -100.00 | 0.00 | - |
17/04/68
|
8.25 | 8.30 unread messages | +0.20 | 8.60 | 8.25 | 16,774,800 | -100.00 | 0.00 | - |
16/04/68
|
7.50 | 8.10 unread messages | +0.60 | 8.15 | 7.45 | 12,127,500 | -100.00 | 0.00 | - |
11/04/68
|
7.75 | 7.50 unread messages | -0.55 | 8.00 | 7.45 | 9,494,600 | -100.00 | 0.00 | - |
10/04/68
|
7.80 | 8.05 unread messages | +0.75 | 8.35 | 7.60 | 17,309,000 | -100.00 | 0.00 | - |
09/04/68
|
7.20 | 7.30 unread messages | -0.05 | 7.35 | 6.30 | 23,016,700 | -100.00 | 0.00 | - |
08/04/68
|
8.00 | 7.35 unread messages | -1.30 | 8.10 | 7.35 | 12,801,200 | -100.00 | 0.00 | - |
04/04/68
|
9.85 | 8.65 unread messages | -1.15 | 9.85 | 8.50 | 15,922,100 | -100.00 | 0.00 | - |
03/04/68
|
10.00 | 9.80 unread messages | -0.20 | 10.00 | 9.75 | 3,915,500 | -100.00 | 0.00 | - |
02/04/68
|
10.10 | 10.00 unread messages | -0.10 | 10.20 | 10.00 | 1,441,300 | -100.00 | 0.00 | - |
01/04/68
|
10.20 | 10.10 unread messages | 0.00 | 10.30 | 10.00 | 2,225,900 | -100.00 | 0.00 | - |
31/03/68
|
10.00 | 10.10 unread messages | -0.30 | 10.40 | 10.00 | 3,631,900 | -100.00 | 0.00 | - |
28/03/68
|
10.70 | 10.40 unread messages | -0.30 | 10.70 | 10.40 | 2,211,100 | -100.00 | 0.00 | - |
27/03/68
|
10.70 | 10.70 unread messages | 0.00 | 10.90 | 10.60 | 1,715,800 | -100.00 | 0.00 | - |
26/03/68
|
10.80 | 10.70 unread messages | 0.00 | 10.90 | 10.70 | 1,114,700 | -100.00 | 0.00 | - |
25/03/68
|
10.80 | 10.70 unread messages | -0.10 | 10.90 | 10.70 | 1,992,100 | -100.00 | 0.00 | - |
24/03/68
|
10.80 | 10.80 unread messages | -0.10 | 11.00 | 10.80 | 2,710,100 | -100.00 | 0.00 | - |
21/03/68
|
10.90 | 10.90 unread messages | +0.10 | 10.90 | 10.60 | 4,344,200 | -100.00 | 0.00 | - |
20/03/68
|
11.10 | 10.80 unread messages | -0.30 | 11.20 | 10.80 | 3,818,200 | -100.00 | 0.00 | - |
19/03/68
|
10.90 | 11.10 unread messages | +0.10 | 11.30 | 10.90 | 3,911,300 | -100.00 | 0.00 | - |
18/03/68
|
11.10 | 11.00 unread messages | -0.10 | 11.20 | 10.90 | 2,396,500 | -100.00 | 0.00 | - |
17/03/68
|
10.80 | 11.10 unread messages | +0.30 | 11.20 | 10.80 | 6,019,100 | -100.00 | 0.00 | - |
14/03/68
|
10.70 | 10.80 unread messages | +0.10 | 10.80 | 10.60 | 1,307,000 | -100.00 | 0.00 | - |
13/03/68
|
10.70 | 10.70 unread messages | 0.00 | 10.90 | 10.60 | 1,055,800 | -100.00 | 0.00 | - |
12/03/68
|
10.90 | 10.70 unread messages | -0.30 | 11.00 | 10.70 | 2,650,200 | -100.00 | 0.00 | - |
11/03/68
|
10.70 | 11.00 unread messages | +0.30 | 11.10 | 10.60 | 3,383,600 | -100.00 | 0.00 | - |
10/03/68
|
10.80 | 10.70 unread messages | -0.20 | 10.90 | 10.70 | 1,788,200 | -100.00 | 0.00 | - |
07/03/68
|
10.90 | 10.90 unread messages | 0.00 | 11.00 | 10.80 | 2,850,200 | -100.00 | 0.00 | - |
06/03/68
|
11.20 | 10.90 unread messages | -0.30 | 11.20 | 10.70 | 2,756,900 | -100.00 | 0.00 | - |
05/03/68
|
10.90 | 11.20 unread messages | +0.40 | 11.20 | 10.80 | 2,660,100 | -100.00 | 0.00 | - |
04/03/68
|
10.80 | 10.80 unread messages | -0.10 | 11.10 | 10.70 | 2,094,400 | -100.00 | 0.00 | - |
03/03/68
|
11.00 | 10.90 unread messages | 0.00 | 11.10 | 10.80 | 2,209,500 | -100.00 | 0.00 | - |
28/02/68
|
10.80 | 10.90 unread messages | 0.00 | 11.10 | 10.60 | 4,701,700 | -100.00 | 0.00 | - |
27/02/68
|
11.30 | 10.90 unread messages | -0.40 | 11.40 | 10.90 | 3,415,800 | -100.00 | 0.00 | - |
26/02/68
|
11.20 | 11.30 unread messages | +0.20 | 11.40 | 11.10 | 2,107,700 | -100.00 | 0.00 | - |
25/02/68
|
11.50 | 11.10 unread messages | -0.40 | 11.60 | 11.10 | 3,930,600 | -100.00 | 0.00 | - |
24/02/68
|
11.70 | 11.50 unread messages | -0.20 | 11.70 | 11.40 | 3,411,600 | -100.00 | 0.00 | - |
21/02/68
|
11.70 | 11.70 unread messages | -0.10 | 11.90 | 11.60 | 2,245,700 | -100.00 | 0.00 | - |
20/02/68
|
11.70 | 11.80 unread messages | +0.20 | 12.00 | 11.60 | 6,058,700 | -100.00 | 0.00 | - |
19/02/68
|
11.20 | 11.60 unread messages | +0.40 | 11.60 | 11.20 | 3,610,900 | -100.00 | 0.00 | - |
18/02/68
|
11.20 | 11.20 unread messages | +0.10 | 11.50 | 11.10 | 3,775,200 | -100.00 | 0.00 | - |
17/02/68
|
11.20 | 11.10 unread messages | -0.20 | 11.30 | 11.10 | 2,603,600 | -100.00 | 0.00 | - |
14/02/68
|
11.20 | 11.30 unread messages | +0.10 | 11.40 | 11.20 | 4,381,400 | -100.00 | 0.00 | - |
13/02/68
|
11.00 | 11.20 unread messages | +0.30 | 11.40 | 10.90 | 6,583,100 | -100.00 | 0.00 | - |
11/02/68
|
10.70 | 10.90 unread messages | +0.20 | 11.00 | 10.70 | 3,913,500 | -100.00 | 0.00 | - |
10/02/68
|
10.80 | 10.70 unread messages | -0.30 | 10.90 | 10.70 | 3,807,000 | -100.00 | 1.21 | - |
07/02/68
|
10.70 | 11.00 unread messages | +0.40 | 11.00 | 10.50 | 7,075,300 | -100.00 | 1.18 | - |
06/02/68
|
11.10 | 10.60 unread messages | -0.50 | 11.10 | 10.50 | 8,239,600 | -100.00 | 1.23 | - |
05/02/68
|
11.30 | 11.10 unread messages | -0.20 | 11.50 | 11.00 | 6,826,300 | -100.00 | 1.17 | - |
04/02/68
|
11.50 | 11.30 unread messages | -0.10 | 11.60 | 11.30 | 2,809,500 | -100.00 | 1.15 | - |
03/02/68
|
11.30 | 11.40 unread messages | 0.00 | 11.50 | 11.10 | 6,227,800 | -100.00 | 1.14 | - |
31/01/68
|
11.70 | 11.40 unread messages | -0.30 | 11.80 | 11.40 | 5,365,200 | -100.00 | 1.14 | - |
30/01/68
|
11.80 | 11.70 unread messages | 0.00 | 11.90 | 11.70 | 1,126,700 | -100.00 | 1.11 | - |
29/01/68
|
11.70 | 11.70 unread messages | 0.00 | 11.90 | 11.70 | 1,657,600 | -100.00 | 1.11 | - |
28/01/68
|
11.70 | 11.70 unread messages | 0.00 | 11.80 | 11.70 | 2,762,500 | -100.00 | 1.11 | - |
27/01/68
|
12.00 | 11.70 unread messages | -0.30 | 12.00 | 11.70 | 3,013,600 | -100.00 | 1.11 | - |
24/01/68
|
12.00 | 12.00 unread messages | +0.10 | 12.10 | 11.90 | 2,463,400 | -100.00 | 1.08 | - |
23/01/68
|
11.90 | 11.90 unread messages | 0.00 | 12.20 | 11.90 | 4,951,000 | -100.00 | 1.09 | - |
22/01/68
|
11.90 | 11.90 unread messages | 0.00 | 12.20 | 11.90 | 4,585,100 | -100.00 | 1.09 | - |
21/01/68
|
11.90 | 11.90 unread messages | +0.10 | 12.10 | 11.80 | 4,709,600 | -100.00 | 1.09 | - |
20/01/68
|
11.80 | 11.80 unread messages | +0.10 | 12.10 | 11.70 | 6,270,500 | -100.00 | 1.10 | - |
17/01/68
|
12.20 | 11.70 unread messages | -0.60 | 12.30 | 11.70 | 10,252,800 | -100.00 | 1.11 | - |
16/01/68
|
12.40 | 12.30 unread messages | 0.00 | 12.50 | 12.20 | 5,082,900 | -100.00 | 1.06 | - |
15/01/68
|
12.30 | 12.30 unread messages | 0.00 | 12.40 | 12.10 | 6,640,900 | -100.00 | 1.06 | - |
14/01/68
|
12.80 | 12.30 unread messages | -0.40 | 12.80 | 12.30 | 6,265,900 | -100.00 | 1.06 | - |
13/01/68
|
12.30 | 12.70 unread messages | +0.30 | 12.70 | 12.20 | 4,218,200 | -100.00 | 1.02 | - |
10/01/68
|
12.30 | 12.40 unread messages | +0.10 | 12.60 | 12.10 | 9,140,800 | -100.00 | 1.05 | - |
09/01/68
|
12.80 | 12.30 unread messages | -0.50 | 12.80 | 12.30 | 7,620,400 | -100.00 | 1.06 | - |
08/01/68
|
12.90 | 12.80 unread messages | -0.20 | 13.10 | 12.60 | 5,729,000 | -100.00 | 1.02 | - |
07/01/68
|
12.70 | 13.00 unread messages | +0.30 | 13.10 | 12.70 | 3,564,000 | -100.00 | 1.00 | - |
06/01/68
|
13.00 | 12.70 unread messages | -0.30 | 13.00 | 12.60 | 3,305,500 | -100.00 | 1.02 | - |
03/01/68
|
12.60 | 13.00 unread messages | +0.40 | 13.00 | 12.60 | 4,598,700 | -100.00 | 1.00 | - |
02/01/68
|
12.70 | 12.60 unread messages | -0.10 | 12.90 | 12.60 | 4,275,900 | -100.00 | 1.03 | - |