ราคาหุ้นย้อนหลัง THIP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
21.00 | 20.90 unread messages | -0.10 | 21.10 | 20.90 | 37,700 | 12.78 | 7.66 | - |
28/05/69
|
21.00 | 21.00 unread messages | +0.10 | 21.10 | 20.90 | 0 | 12.84 | 7.62 | - |
27/05/69
|
21.00 | 20.90 unread messages | -0.10 | 21.00 | 20.90 | 0 | 12.78 | 7.66 | - |
26/05/69
|
21.00 | 21.00 unread messages | 0.00 | 21.10 | 21.00 | 0 | 12.84 | 7.62 | - |
25/05/69
|
21.00 | 21.00 unread messages | 0.00 | 21.10 | 20.90 | 0 | 12.84 | 7.62 | - |
22/05/69
|
20.90 | 21.00 unread messages | +0.10 | 21.10 | 20.90 | 0 | 12.84 | 7.62 | - |
21/05/69
|
21.00 | 20.90 unread messages | 0.00 | 21.00 | 20.90 | 0 | 12.78 | 7.66 | - |
20/05/69
|
21.10 | 20.90 unread messages | -0.20 | 21.10 | 20.60 | 0 | 12.78 | 7.66 | - |
19/05/69
|
21.20 | 21.10 unread messages | -0.20 | 21.30 | 21.00 | 0 | 12.90 | 7.58 | - |
18/05/69
|
21.20 | 21.30 unread messages | +0.10 | 21.30 | 21.10 | 0 | 13.02 | 7.51 | - |
15/05/69
|
21.20 | 21.20 unread messages | +0.10 | 21.30 | 21.10 | 0 | 12.96 | 7.55 | - |
14/05/69
|
21.30 | 21.10 unread messages | -0.20 | 21.40 | 20.90 | 28,600 | 12.90 | 7.58 | - |
13/05/69
|
21.30 | 21.30 unread messages | 0.00 | 21.40 | 21.30 | 23,700 | 13.02 | 7.51 | - |
12/05/69
|
21.30 | 21.30 unread messages | 0.00 | 21.50 | 21.30 | 11,000 | 13.02 | 7.51 | - |
11/05/69
|
21.30 | 21.30 unread messages | -0.10 | 21.30 | 21.00 | 15,200 | 13.02 | 7.51 | - |
08/05/69
|
21.40 | 21.40 unread messages | -1.60 | 21.80 | 21.40 | 213,500 | 13.08 | 7.48 | - |
07/05/69
|
23.00 | 23.00 unread messages | 0.00 | 23.00 | 23.00 | 2,100 | 10.02 | 6.96 | - |
06/05/69
|
22.90 | 23.00 unread messages | +0.20 | 23.00 | 22.90 | 8,100 | 10.02 | 6.96 | - |
05/05/69
|
22.80 | 22.80 unread messages | +0.10 | 22.90 | 22.80 | 4,000 | 9.93 | 7.02 | - |
30/04/69
|
22.70 | 22.70 unread messages | +0.10 | 22.80 | 22.70 | 4,100 | 9.88 | 7.05 | - |
29/04/69
|
22.60 | 22.60 unread messages | -0.10 | 22.70 | 22.60 | 3,500 | 9.84 | 7.08 | - |
28/04/69
|
22.60 | 22.70 unread messages | 0.00 | 22.70 | 22.60 | 10,200 | 9.88 | 7.05 | - |
27/04/69
|
22.50 | 22.70 unread messages | +0.20 | 22.70 | 22.50 | 2,500 | 9.88 | 7.05 | - |
24/04/69
|
22.60 | 22.50 unread messages | 0.00 | 22.60 | 22.50 | 500 | 9.80 | 7.11 | - |
23/04/69
|
22.50 | 22.50 unread messages | -0.10 | 22.60 | 22.40 | 4,600 | 9.80 | 7.11 | - |
22/04/69
|
22.60 | 22.60 unread messages | +0.10 | 22.60 | 22.60 | 1,100 | 9.84 | 7.08 | - |
21/04/69
|
22.40 | 22.50 unread messages | +0.10 | 22.50 | 22.40 | 2,200 | 9.80 | 7.11 | - |
20/04/69
|
22.20 | 22.40 unread messages | 0.00 | 22.40 | 22.20 | 4,100 | 9.75 | 7.14 | - |
17/04/69
|
22.40 | 22.40 unread messages | 0.00 | 22.40 | 22.30 | 14,400 | 9.75 | 7.14 | - |
10/04/69
|
22.70 | 22.60 unread messages | -0.20 | 22.70 | 22.60 | 12,900 | 9.84 | 7.08 | - |
09/04/69
|
22.70 | 22.80 unread messages | +0.10 | 22.80 | 22.70 | 1,100 | 9.93 | 7.02 | - |
08/04/69
|
22.70 | 22.70 unread messages | +0.10 | 22.70 | 22.60 | 5,900 | 9.88 | 7.05 | - |
07/04/69
|
22.60 | 22.60 unread messages | 0.00 | 22.70 | 22.60 | 2,900 | 9.84 | 7.08 | - |
03/04/69
|
22.50 | 22.60 unread messages | +0.10 | 22.60 | 22.50 | 2,500 | 9.84 | 7.08 | - |
02/04/69
|
22.50 | 22.50 unread messages | 0.00 | 22.50 | 22.50 | 700 | 9.80 | 7.11 | - |
01/04/69
|
22.30 | 22.50 unread messages | 0.00 | 22.50 | 22.30 | 19,100 | 9.80 | 7.11 | - |
31/03/69
|
22.80 | 22.50 unread messages | +0.30 | 22.80 | 22.50 | 1,000 | 9.80 | 7.11 | - |
30/03/69
|
22.20 | 22.20 unread messages | -0.40 | 22.60 | 22.20 | 3,500 | 9.67 | 7.21 | - |
27/03/69
|
22.60 | 22.60 unread messages | 0.00 | 22.60 | 22.50 | 1,900 | 9.84 | 7.08 | - |
26/03/69
|
22.80 | 22.60 unread messages | -0.20 | 22.80 | 22.50 | 1,800 | 9.84 | 7.08 | - |
25/03/69
|
22.70 | 22.80 unread messages | +0.10 | 22.80 | 22.50 | 10,700 | 9.93 | 7.02 | - |
24/03/69
|
22.60 | 22.70 unread messages | +0.30 | 22.80 | 22.60 | 5,000 | 9.88 | 7.05 | - |
23/03/69
|
22.50 | 22.40 unread messages | -0.10 | 22.50 | 22.10 | 12,700 | 9.75 | 7.14 | - |
20/03/69
|
22.50 | 22.50 unread messages | -0.10 | 22.60 | 22.50 | 6,100 | 9.80 | 7.11 | - |
19/03/69
|
22.70 | 22.60 unread messages | +0.10 | 22.70 | 22.40 | 35,200 | 9.84 | 7.08 | - |
18/03/69
|
22.50 | 22.50 unread messages | -1.10 | 22.70 | 22.40 | 59,000 | 9.80 | 7.11 | - |
17/03/69
|
23.50 | 23.60 unread messages | +0.40 | 23.60 | 23.30 | 61,900 | 10.28 | 6.78 | - |
16/03/69
|
23.00 | 23.20 unread messages | 0.00 | 23.40 | 23.00 | 47,700 | 10.10 | 6.90 | - |
13/03/69
|
23.20 | 23.20 unread messages | 0.00 | 23.30 | 23.00 | 26,000 | 10.10 | 6.90 | - |
12/03/69
|
23.30 | 23.20 unread messages | +0.20 | 23.30 | 23.10 | 4,600 | 10.10 | 6.90 | - |
11/03/69
|
22.70 | 23.00 unread messages | +0.40 | 23.00 | 22.70 | 2,800 | 10.02 | 6.96 | - |
10/03/69
|
22.50 | 22.60 unread messages | 0.00 | 22.60 | 22.50 | 16,200 | 9.84 | 7.08 | - |
09/03/69
|
22.40 | 22.60 unread messages | -0.10 | 22.60 | 22.40 | 9,200 | 9.84 | 7.08 | - |
06/03/69
|
23.30 | 22.70 unread messages | +0.20 | 23.30 | 22.70 | 1,700 | 9.88 | 7.05 | - |
05/03/69
|
22.60 | 22.50 unread messages | -0.10 | 22.60 | 22.50 | 5,600 | 9.80 | 7.33 | - |
04/03/69
|
22.80 | 22.60 unread messages | -0.30 | 22.80 | 22.60 | 13,600 | 9.84 | 7.30 | - |
02/03/69
|
23.00 | 22.90 unread messages | -0.30 | 23.10 | 22.90 | 14,200 | 9.97 | 7.21 | - |
27/02/69
|
23.50 | 23.20 unread messages | 0.00 | 23.50 | 23.10 | 5,300 | 10.10 | 7.11 | - |
26/02/69
|
23.20 | 23.20 unread messages | 0.00 | 23.50 | 23.20 | 5,500 | 10.10 | 7.11 | - |
25/02/69
|
23.10 | 23.20 unread messages | +0.10 | 23.30 | 23.10 | 4,300 | 10.10 | 7.11 | - |
24/02/69
|
23.00 | 23.10 unread messages | +0.20 | 23.10 | 23.00 | 2,900 | 10.06 | 7.14 | - |
23/02/69
|
23.00 | 22.90 unread messages | 0.00 | 23.90 | 22.90 | 7,300 | 9.97 | 7.21 | - |
20/02/69
|
22.80 | 22.90 unread messages | -0.20 | 23.00 | 22.80 | 177,800 | 9.97 | 7.21 | - |
19/02/69
|
23.30 | 23.10 unread messages | +0.20 | 23.30 | 23.00 | 2,800 | 8.28 | 7.14 | - |
18/02/69
|
22.90 | 22.90 unread messages | 0.00 | 22.90 | 22.90 | 100 | 8.21 | 7.21 | - |
17/02/69
|
22.90 | 22.90 unread messages | 0.00 | 23.10 | 22.90 | 4,000 | 8.21 | 7.21 | - |
16/02/69
|
22.90 | 22.90 unread messages | 0.00 | 22.90 | 22.90 | 42,500 | 8.21 | 7.21 | - |
13/02/69
|
23.00 | 22.90 unread messages | 0.00 | 23.00 | 22.90 | 34,900 | 8.21 | 7.21 | - |
12/02/69
|
22.50 | 22.90 unread messages | 0.00 | 23.00 | 22.50 | 9,400 | 8.21 | 7.21 | - |
11/02/69
|
22.80 | 22.90 unread messages | 0.00 | 23.00 | 22.80 | 9,000 | 8.21 | 7.21 | - |
10/02/69
|
22.60 | 22.90 unread messages | +0.30 | 22.90 | 22.60 | 3,900 | 8.21 | 7.21 | - |
09/02/69
|
22.90 | 22.60 unread messages | -0.20 | 22.90 | 22.40 | 39,200 | 8.10 | 7.30 | - |
06/02/69
|
22.90 | 22.80 unread messages | -0.10 | 22.90 | 22.80 | 6,600 | 8.17 | 7.24 | - |
05/02/69
|
23.00 | 22.90 unread messages | 0.00 | 23.00 | 22.90 | 7,600 | 8.21 | 7.21 | - |
04/02/69
|
23.00 | 22.90 unread messages | -0.10 | 23.00 | 22.80 | 35,100 | 8.21 | 7.21 | - |
03/02/69
|
23.00 | 23.00 unread messages | 0.00 | 23.30 | 22.80 | 5,900 | 8.24 | 7.17 | - |
02/02/69
|
23.00 | 23.00 unread messages | 0.00 | 23.00 | 22.80 | 1,500 | 8.24 | 7.17 | - |
30/01/69
|
22.70 | 23.00 unread messages | +0.20 | 23.00 | 22.70 | 2,200 | 8.24 | 7.17 | - |
29/01/69
|
22.70 | 22.80 unread messages | -0.20 | 22.90 | 22.50 | 2,800 | 8.17 | 7.24 | - |
28/01/69
|
22.70 | 23.00 unread messages | +0.30 | 23.00 | 22.70 | 13,700 | 8.24 | 7.17 | - |
27/01/69
|
22.80 | 22.70 unread messages | +0.10 | 22.80 | 22.70 | 4,900 | 8.14 | 7.27 | - |
26/01/69
|
22.40 | 22.60 unread messages | +0.40 | 22.90 | 22.40 | 3,900 | 8.10 | 7.30 | - |
23/01/69
|
22.10 | 22.20 unread messages | -0.30 | 22.40 | 22.10 | 1,500 | 7.96 | 7.43 | - |
22/01/69
|
22.40 | 22.50 unread messages | -0.10 | 22.50 | 22.40 | 13,100 | 8.06 | 7.33 | - |
21/01/69
|
22.70 | 22.60 unread messages | -0.10 | 22.70 | 22.60 | 2,700 | 8.10 | 7.30 | - |
20/01/69
|
23.00 | 22.70 unread messages | -0.10 | 23.10 | 22.70 | 4,400 | 8.14 | 7.27 | - |
19/01/69
|
22.00 | 22.80 unread messages | -0.20 | 22.80 | 22.00 | 4,000 | 8.17 | 7.24 | - |
16/01/69
|
22.70 | 23.00 unread messages | 0.00 | 23.00 | 22.70 | 300 | 8.24 | 7.17 | - |
15/01/69
|
23.00 | 23.00 unread messages | +0.30 | 23.00 | 23.00 | 200 | 8.24 | 7.17 | - |
14/01/69
|
23.00 | 22.70 unread messages | -0.20 | 23.00 | 22.70 | 8,600 | 8.14 | 7.27 | - |
13/01/69
|
23.00 | 22.90 unread messages | -0.10 | 23.00 | 22.90 | 500 | 8.21 | 7.21 | - |
12/01/69
|
22.90 | 23.00 unread messages | 0.00 | 23.00 | 22.90 | 1,500 | 8.24 | 7.17 | - |
09/01/69
|
23.00 | 23.00 unread messages | 0.00 | 23.20 | 23.00 | 7,500 | 8.24 | 7.17 | - |
08/01/69
|
23.00 | 23.00 unread messages | -0.90 | 23.00 | 23.00 | 5,500 | 8.24 | 7.17 | - |
07/01/69
|
22.70 | 23.90 unread messages | +1.00 | 23.90 | 22.70 | 2,900 | 8.57 | 6.90 | - |
06/01/69
|
22.70 | 22.90 unread messages | +0.20 | 22.90 | 22.60 | 9,000 | 8.21 | 7.21 | - |
05/01/69
|
22.90 | 22.70 unread messages | +0.10 | 22.90 | 22.70 | 800 | 8.14 | 7.27 | - |