ราคาหุ้นย้อนหลัง THCOM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
11.30 | 11.20 unread messages | +0.20 | 11.50 | 11.10 | 18,412,100 | 306.20 | 0.00 | - |
16/03/69
|
12.50 | 11.00 unread messages | -1.40 | 12.70 | 10.90 | 40,244,000 | 339.01 | 0.00 | - |
13/03/69
|
12.60 | 12.40 unread messages | -0.30 | 12.70 | 12.20 | 11,346,200 | 339.01 | 0.00 | - |
12/03/69
|
12.20 | 12.70 unread messages | +0.50 | 12.80 | 12.20 | 20,906,900 | 347.21 | 0.00 | - |
11/03/69
|
13.60 | 12.20 unread messages | -1.60 | 13.70 | 12.20 | 49,240,400 | 333.54 | 0.00 | - |
10/03/69
|
13.60 | 13.80 unread messages | +0.10 | 14.20 | 13.20 | 30,613,600 | 377.28 | 0.00 | - |
09/03/69
|
12.40 | 13.70 unread messages | +0.80 | 13.70 | 12.10 | 44,736,700 | 374.55 | 0.00 | - |
06/03/69
|
11.30 | 12.90 unread messages | +1.40 | 12.90 | 11.20 | 41,055,300 | 352.68 | 0.00 | - |
05/03/69
|
11.00 | 11.50 unread messages | +0.80 | 11.60 | 10.60 | 25,291,800 | 314.40 | 0.00 | - |
04/03/69
|
10.70 | 10.70 unread messages | -0.60 | 10.80 | 10.00 | 37,959,600 | 292.53 | 0.00 | - |
02/03/69
|
11.20 | 11.30 unread messages | -0.50 | 11.70 | 11.20 | 20,244,600 | 308.93 | 0.00 | - |
27/02/69
|
11.80 | 11.80 unread messages | -0.10 | 12.10 | 11.70 | 7,930,600 | 322.60 | 0.00 | - |
26/02/69
|
11.60 | 11.90 unread messages | +0.30 | 12.10 | 11.60 | 14,324,600 | 325.34 | 0.00 | - |
25/02/69
|
11.90 | 11.60 unread messages | -0.20 | 12.00 | 11.60 | 12,512,900 | 317.13 | 0.00 | - |
24/02/69
|
10.70 | 11.80 unread messages | +1.00 | 11.90 | 10.60 | 23,202,400 | 322.60 | 0.00 | - |
23/02/69
|
11.30 | 10.80 unread messages | -0.60 | 11.50 | 10.60 | 23,297,400 | 295.26 | 0.00 | - |
20/02/69
|
11.70 | 11.40 unread messages | -0.20 | 11.80 | 11.20 | 20,304,200 | 311.67 | 0.00 | - |
19/02/69
|
12.00 | 11.60 unread messages | -0.30 | 12.10 | 11.30 | 25,564,700 | 317.13 | 0.00 | - |
18/02/69
|
11.60 | 11.90 unread messages | +0.30 | 12.20 | 11.40 | 22,500,700 | 325.34 | 0.00 | - |
17/02/69
|
10.90 | 11.60 unread messages | +0.90 | 11.60 | 10.90 | 35,014,400 | 317.13 | 0.00 | - |
16/02/69
|
11.10 | 10.70 unread messages | -0.30 | 11.10 | 10.50 | 10,106,800 | 292.53 | 0.00 | - |
13/02/69
|
10.80 | 11.00 unread messages | +0.10 | 11.10 | 10.70 | 13,450,400 | 300.73 | 0.00 | - |
12/02/69
|
10.50 | 10.90 unread messages | +0.40 | 11.40 | 10.40 | 31,539,000 | 298.00 | 0.00 | - |
11/02/69
|
10.10 | 10.50 unread messages | +0.75 | 10.60 | 9.70 | 29,386,400 | 287.06 | 0.00 | - |
10/02/69
|
10.10 | 9.75 unread messages | -0.35 | 10.10 | 9.70 | 12,936,900 | 107.03 | 0.00 | - |
09/02/69
|
9.75 | 10.10 unread messages | +0.55 | 10.20 | 9.65 | 10,262,400 | 110.87 | 0.00 | - |
06/02/69
|
9.55 | 9.55 unread messages | 0.00 | 9.80 | 9.50 | 4,848,200 | 104.83 | 0.00 | - |
05/02/69
|
9.70 | 9.55 unread messages | -0.10 | 9.75 | 9.55 | 2,754,200 | 104.83 | 0.00 | - |
04/02/69
|
9.50 | 9.65 unread messages | +0.25 | 9.80 | 9.45 | 6,182,500 | 105.93 | 0.00 | - |
03/02/69
|
9.20 | 9.40 unread messages | +0.25 | 9.65 | 9.20 | 10,208,200 | 103.19 | 0.00 | - |
02/02/69
|
9.10 | 9.15 unread messages | -0.05 | 9.30 | 9.00 | 5,022,800 | 100.44 | 0.00 | - |
30/01/69
|
8.95 | 9.20 unread messages | +0.15 | 9.30 | 8.95 | 4,634,700 | 100.99 | 0.00 | - |
29/01/69
|
9.25 | 9.05 unread messages | -0.20 | 9.35 | 8.95 | 4,932,200 | 99.35 | 0.00 | - |
28/01/69
|
9.35 | 9.25 unread messages | -0.10 | 9.45 | 9.25 | 2,072,400 | 101.54 | 0.00 | - |
27/01/69
|
8.95 | 9.35 unread messages | +0.40 | 9.35 | 8.95 | 7,481,200 | 102.64 | 0.00 | - |
26/01/69
|
9.00 | 8.95 unread messages | -0.10 | 9.20 | 8.85 | 4,598,700 | 98.25 | 0.00 | - |
23/01/69
|
9.35 | 9.05 unread messages | -0.35 | 9.50 | 8.90 | 6,071,100 | 99.35 | 0.00 | - |
22/01/69
|
9.75 | 9.40 unread messages | -0.40 | 10.00 | 9.35 | 5,216,000 | 103.19 | 0.00 | - |
21/01/69
|
9.15 | 9.80 unread messages | +0.65 | 9.80 | 9.10 | 9,074,800 | 107.58 | 0.00 | - |
20/01/69
|
8.90 | 9.15 unread messages | +0.25 | 9.20 | 8.85 | 5,506,500 | 100.44 | 0.00 | - |
19/01/69
|
8.65 | 8.90 unread messages | +0.25 | 8.95 | 8.55 | 4,810,000 | 97.70 | 0.00 | - |
16/01/69
|
8.25 | 8.65 unread messages | +0.40 | 8.75 | 8.20 | 3,069,100 | 94.95 | 0.00 | - |
15/01/69
|
8.15 | 8.25 unread messages | +0.10 | 8.35 | 8.05 | 772,200 | 90.56 | 0.00 | - |
14/01/69
|
8.00 | 8.15 unread messages | +0.15 | 8.15 | 8.00 | 1,175,500 | 89.47 | 0.00 | - |
13/01/69
|
8.25 | 8.00 unread messages | -0.25 | 8.30 | 7.95 | 1,388,600 | 87.82 | 0.00 | - |
12/01/69
|
8.45 | 8.25 unread messages | -0.20 | 8.55 | 8.10 | 2,046,700 | 90.56 | 0.00 | - |
09/01/69
|
8.50 | 8.45 unread messages | -0.05 | 8.65 | 8.45 | 1,041,400 | 92.76 | 0.00 | - |
08/01/69
|
8.65 | 8.50 unread messages | -0.20 | 8.75 | 8.45 | 1,098,400 | 93.31 | 0.00 | - |
07/01/69
|
8.55 | 8.70 unread messages | +0.20 | 8.85 | 8.50 | 2,029,200 | 95.50 | 0.00 | - |
06/01/69
|
8.75 | 8.50 unread messages | -0.20 | 8.80 | 8.50 | 1,607,900 | 93.31 | 0.00 | - |
05/01/69
|
8.65 | 8.70 unread messages | +0.05 | 8.85 | 8.60 | 1,844,900 | 95.50 | 0.00 | - |