ราคาหุ้นย้อนหลัง THG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
8.95 | 8.90 unread messages | -0.05 | 9.05 | 8.85 | 1,179,600 | 165.49 | 1.57 | - |
02/04/69
|
9.00 | 8.95 unread messages | -0.10 | 9.10 | 8.90 | 834,900 | 166.42 | 1.56 | - |
01/04/69
|
9.10 | 9.05 unread messages | -0.05 | 9.15 | 8.95 | 1,427,400 | 168.28 | 1.55 | - |
31/03/69
|
8.30 | 9.10 unread messages | +0.80 | 9.35 | 8.30 | 7,359,500 | 169.21 | 1.54 | - |
30/03/69
|
8.20 | 8.30 unread messages | +0.05 | 8.60 | 8.20 | 1,594,200 | 154.33 | 1.69 | - |
27/03/69
|
8.10 | 8.25 unread messages | +0.10 | 8.35 | 8.10 | 474,000 | 153.40 | 1.70 | - |
26/03/69
|
8.20 | 8.15 unread messages | -0.05 | 8.25 | 8.10 | 450,300 | 151.54 | 1.72 | - |
25/03/69
|
8.20 | 8.20 unread messages | +0.05 | 8.30 | 8.15 | 730,800 | 152.47 | 1.71 | - |
24/03/69
|
8.25 | 8.15 unread messages | -0.10 | 8.30 | 8.10 | 1,001,600 | 151.54 | 1.72 | - |
23/03/69
|
8.15 | 8.25 unread messages | -0.05 | 8.25 | 8.10 | 1,152,000 | 153.40 | 1.70 | - |
20/03/69
|
8.35 | 8.30 unread messages | +0.10 | 8.40 | 8.20 | 533,900 | 154.33 | 1.69 | - |
19/03/69
|
8.35 | 8.20 unread messages | -0.25 | 8.40 | 8.20 | 1,085,900 | 152.47 | 1.71 | - |
18/03/69
|
8.40 | 8.45 unread messages | 0.00 | 8.50 | 8.35 | 543,900 | 157.12 | 1.66 | - |
17/03/69
|
8.30 | 8.45 unread messages | +0.20 | 8.45 | 8.30 | 582,500 | 157.12 | 1.66 | - |
16/03/69
|
8.30 | 8.25 unread messages | -0.05 | 8.40 | 8.25 | 175,900 | 154.33 | 1.69 | - |
13/03/69
|
8.40 | 8.30 unread messages | -0.10 | 8.45 | 8.30 | 630,800 | 154.33 | 1.69 | - |
12/03/69
|
8.35 | 8.40 unread messages | -0.05 | 8.55 | 8.30 | 348,200 | 156.19 | 1.67 | - |
11/03/69
|
8.40 | 8.45 unread messages | +0.05 | 8.60 | 8.40 | 871,600 | 157.12 | 1.66 | - |
10/03/69
|
8.35 | 8.40 unread messages | +0.10 | 8.45 | 8.25 | 1,613,800 | 156.19 | 1.67 | - |
09/03/69
|
8.15 | 8.30 unread messages | -0.10 | 8.35 | 8.05 | 1,822,500 | 154.33 | 1.69 | - |
06/03/69
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.30 | 877,700 | 156.19 | 1.67 | - |
05/03/69
|
8.50 | 8.40 unread messages | +0.10 | 8.50 | 8.25 | 1,384,200 | 156.19 | 1.67 | - |
04/03/69
|
8.50 | 8.30 unread messages | -0.50 | 8.60 | 8.05 | 6,862,500 | 154.33 | 1.69 | - |
02/03/69
|
9.00 | 8.80 unread messages | -0.50 | 9.15 | 8.75 | 5,003,300 | 163.63 | 1.59 | - |
27/02/69
|
9.60 | 9.30 unread messages | -0.30 | 9.65 | 9.25 | 6,121,200 | 172.93 | 1.51 | - |
26/02/69
|
8.95 | 9.60 unread messages | +0.65 | 9.90 | 8.90 | 15,709,500 | 178.51 | 1.46 | - |
25/02/69
|
9.10 | 8.95 unread messages | -0.20 | 9.25 | 8.90 | 4,329,600 | 166.42 | 1.56 | - |
24/02/69
|
9.30 | 9.15 unread messages | -0.10 | 9.35 | 9.00 | 3,621,700 | 170.14 | 1.53 | - |
23/02/69
|
9.20 | 9.25 unread messages | +0.05 | 9.35 | 9.05 | 1,990,500 | -100.00 | 0.00 | - |
20/02/69
|
9.45 | 9.20 unread messages | -0.15 | 9.45 | 9.15 | 2,008,700 | -100.00 | 0.00 | - |
19/02/69
|
9.35 | 9.35 unread messages | +0.05 | 9.55 | 9.30 | 2,851,400 | -100.00 | 0.00 | - |
18/02/69
|
9.40 | 9.30 unread messages | 0.00 | 9.55 | 9.20 | 7,160,200 | -100.00 | 0.00 | - |
17/02/69
|
9.10 | 9.30 unread messages | +0.10 | 9.35 | 8.95 | 4,236,300 | -100.00 | 0.00 | - |
16/02/69
|
9.00 | 9.20 unread messages | +0.15 | 9.20 | 9.00 | 1,103,800 | -100.00 | 0.00 | - |
13/02/69
|
9.00 | 9.05 unread messages | -0.10 | 9.20 | 8.90 | 2,102,300 | -100.00 | 0.00 | - |
12/02/69
|
8.90 | 9.15 unread messages | +0.20 | 9.20 | 8.90 | 3,012,900 | -100.00 | 0.00 | - |
11/02/69
|
9.05 | 8.95 unread messages | -0.05 | 9.10 | 8.90 | 1,085,800 | -100.00 | 0.00 | - |
10/02/69
|
8.75 | 9.00 unread messages | +0.25 | 9.10 | 8.75 | 3,980,800 | -100.00 | 0.00 | - |
09/02/69
|
8.80 | 8.75 unread messages | +0.05 | 8.85 | 8.60 | 2,032,800 | -100.00 | 0.00 | - |
06/02/69
|
8.45 | 8.70 unread messages | +0.20 | 8.85 | 8.45 | 2,230,900 | -100.00 | 0.00 | - |
05/02/69
|
8.50 | 8.50 unread messages | +0.10 | 8.65 | 8.40 | 1,684,900 | -100.00 | 0.00 | - |
04/02/69
|
8.60 | 8.40 unread messages | -0.15 | 8.60 | 8.30 | 2,638,900 | -100.00 | 0.00 | - |
03/02/69
|
8.55 | 8.55 unread messages | +0.10 | 8.65 | 8.50 | 1,467,800 | -100.00 | 0.00 | - |
02/02/69
|
8.60 | 8.45 unread messages | -0.15 | 8.60 | 8.45 | 2,179,300 | -100.00 | 0.00 | - |
30/01/69
|
8.70 | 8.60 unread messages | -0.10 | 8.80 | 8.60 | 1,626,200 | -100.00 | 0.00 | - |
29/01/69
|
9.00 | 8.70 unread messages | -0.20 | 9.00 | 8.70 | 1,353,300 | -100.00 | 0.00 | - |
28/01/69
|
9.05 | 8.90 unread messages | -0.10 | 9.05 | 8.90 | 1,114,500 | -100.00 | 0.00 | - |
27/01/69
|
9.00 | 9.00 unread messages | -0.05 | 9.15 | 9.00 | 724,800 | -100.00 | 0.00 | - |
26/01/69
|
9.15 | 9.05 unread messages | -0.05 | 9.35 | 8.90 | 2,231,900 | -100.00 | 0.00 | - |
23/01/69
|
9.15 | 9.10 unread messages | 0.00 | 9.25 | 9.05 | 562,200 | -100.00 | 0.00 | - |
22/01/69
|
9.30 | 9.10 unread messages | -0.25 | 9.35 | 9.05 | 2,385,800 | -100.00 | 0.00 | - |
21/01/69
|
9.15 | 9.35 unread messages | +0.20 | 9.35 | 9.15 | 2,917,300 | -100.00 | 0.00 | - |
20/01/69
|
9.35 | 9.15 unread messages | -0.15 | 9.35 | 9.10 | 2,698,800 | -100.00 | 0.00 | - |
19/01/69
|
8.80 | 9.30 unread messages | +0.45 | 9.35 | 8.75 | 6,171,700 | -100.00 | 0.00 | - |
16/01/69
|
8.50 | 8.85 unread messages | +0.35 | 8.85 | 8.45 | 2,441,100 | -100.00 | 0.00 | - |
15/01/69
|
8.25 | 8.50 unread messages | +0.25 | 8.55 | 8.25 | 1,395,500 | -100.00 | 0.00 | - |
14/01/69
|
8.15 | 8.25 unread messages | +0.15 | 8.40 | 8.15 | 2,196,100 | -100.00 | 0.00 | - |
13/01/69
|
8.65 | 8.10 unread messages | -0.55 | 8.70 | 8.05 | 7,814,800 | -100.00 | 0.00 | - |
12/01/69
|
8.90 | 8.65 unread messages | -0.30 | 8.95 | 8.50 | 6,240,800 | -100.00 | 0.00 | - |
09/01/69
|
9.05 | 8.95 unread messages | -0.15 | 9.15 | 8.95 | 2,757,800 | -100.00 | 0.00 | - |
08/01/69
|
9.00 | 9.10 unread messages | +0.05 | 9.25 | 8.95 | 6,141,100 | -100.00 | 0.00 | - |
07/01/69
|
8.85 | 9.05 unread messages | +0.20 | 9.15 | 8.75 | 7,492,400 | -100.00 | 0.00 | - |
06/01/69
|
8.70 | 8.85 unread messages | +0.15 | 8.90 | 8.60 | 5,165,400 | -100.00 | 0.00 | - |
05/01/69
|
8.50 | 8.70 unread messages | +0.15 | 8.80 | 8.50 | 2,904,000 | -100.00 | 0.00 | - |