ราคาหุ้นย้อนหลัง THIP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
25.25 | 25.00 unread messages | -0.50 | 25.50 | 25.00 | 53,100 | 6.84 | 6.60 | - |
28/04/68
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.50 | 12,200 | 6.98 | 6.47 | - |
25/04/68
|
25.25 | 25.50 unread messages | 0.00 | 25.50 | 25.25 | 7,200 | 6.98 | 6.47 | - |
24/04/68
|
25.25 | 25.50 unread messages | +0.25 | 25.50 | 25.25 | 3,600 | 6.98 | 6.47 | - |
23/04/68
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 24.70 | 15,500 | 6.91 | 6.53 | - |
22/04/68
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 25.00 | 5,800 | 6.91 | 6.53 | - |
21/04/68
|
25.50 | 25.25 unread messages | -0.25 | 25.50 | 25.25 | 8,500 | 6.91 | 6.53 | - |
18/04/68
|
25.25 | 25.50 unread messages | +0.25 | 25.50 | 25.25 | 6,300 | 6.98 | 6.47 | - |
17/04/68
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 25.25 | 3,800 | 6.91 | 6.53 | - |
16/04/68
|
25.25 | 25.25 unread messages | +0.25 | 25.25 | 25.00 | 2,500 | 6.91 | 6.53 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.84 | 6.60 | - |
10/04/68
|
25.00 | 25.00 unread messages | +0.80 | 25.25 | 25.00 | 7,100 | 6.84 | 6.60 | - |
09/04/68
|
24.00 | 24.20 unread messages | +0.10 | 24.20 | 24.00 | 11,600 | 6.62 | 6.82 | - |
08/04/68
|
25.00 | 24.10 unread messages | -1.15 | 25.25 | 24.10 | 25,800 | 6.59 | 6.85 | - |
04/04/68
|
26.00 | 25.25 unread messages | -0.75 | 26.00 | 25.25 | 10,200 | 6.91 | 6.53 | - |
03/04/68
|
26.00 | 26.00 unread messages | -0.25 | 26.00 | 26.00 | 4,900 | 7.11 | 6.35 | - |
02/04/68
|
26.25 | 26.25 unread messages | 0.00 | 26.25 | 26.25 | 1,700 | 7.18 | 6.29 | - |
01/04/68
|
26.25 | 26.25 unread messages | 0.00 | 26.25 | 26.25 | 700 | 7.18 | 6.29 | - |
31/03/68
|
26.25 | 26.25 unread messages | -0.25 | 26.50 | 25.75 | 7,900 | 7.18 | 6.29 | - |
28/03/68
|
26.00 | 26.50 unread messages | +0.25 | 26.50 | 26.00 | 1,600 | 7.25 | 6.23 | - |
27/03/68
|
26.00 | 26.25 unread messages | 0.00 | 26.25 | 26.00 | 3,200 | 7.18 | 6.29 | - |
26/03/68
|
26.00 | 26.25 unread messages | 0.00 | 26.25 | 26.00 | 5,500 | 7.18 | 6.29 | - |
25/03/68
|
26.25 | 26.25 unread messages | -0.25 | 26.25 | 26.00 | 32,500 | 7.18 | 6.29 | - |
24/03/68
|
26.50 | 26.50 unread messages | -0.25 | 26.50 | 26.25 | 13,000 | 7.25 | 6.23 | - |
21/03/68
|
26.75 | 26.75 unread messages | 0.00 | 26.75 | 26.75 | 12,300 | 7.32 | 6.17 | - |
20/03/68
|
27.00 | 26.75 unread messages | -0.25 | 27.00 | 26.75 | 18,700 | 7.32 | 6.17 | - |
19/03/68
|
27.25 | 27.00 unread messages | -0.25 | 27.25 | 27.00 | 10,400 | 7.39 | 6.11 | - |
18/03/68
|
27.50 | 27.25 unread messages | 0.00 | 27.50 | 27.25 | 10,100 | 7.45 | 6.06 | - |
17/03/68
|
27.50 | 27.25 unread messages | -0.25 | 27.50 | 27.25 | 3,800 | 7.45 | 6.06 | - |
14/03/68
|
27.25 | 27.50 unread messages | 0.00 | 27.50 | 27.25 | 3,700 | 7.52 | 6.00 | - |
13/03/68
|
27.75 | 27.50 unread messages | -0.50 | 27.75 | 27.50 | 7,500 | 7.52 | 6.00 | - |
12/03/68
|
27.50 | 28.00 unread messages | +0.25 | 28.00 | 27.50 | 10,600 | 7.66 | 5.89 | - |
11/03/68
|
27.75 | 27.75 unread messages | 0.00 | 27.75 | 27.75 | 1,100 | 7.59 | 5.95 | - |
10/03/68
|
28.00 | 27.75 unread messages | -0.25 | 28.00 | 27.75 | 3,400 | 7.59 | 5.95 | - |
07/03/68
|
28.00 | 28.00 unread messages | 0.00 | 28.00 | 28.00 | 13,900 | 7.66 | 5.89 | - |
06/03/68
|
28.00 | 28.00 unread messages | 0.00 | 28.00 | 27.75 | 6,500 | 7.66 | 5.89 | - |
05/03/68
|
28.00 | 28.00 unread messages | +0.25 | 28.00 | 27.75 | 4,400 | 7.66 | 5.89 | - |
04/03/68
|
28.00 | 27.75 unread messages | 0.00 | 28.00 | 27.75 | 4,700 | 7.59 | 5.95 | - |
03/03/68
|
27.50 | 27.75 unread messages | 0.00 | 27.75 | 27.50 | 6,100 | 7.59 | 5.95 | - |
28/02/68
|
28.25 | 27.75 unread messages | -0.25 | 28.25 | 27.50 | 23,100 | 7.59 | 5.95 | - |
27/02/68
|
27.75 | 28.00 unread messages | 0.00 | 28.50 | 27.75 | 13,700 | 7.66 | 5.89 | - |
26/02/68
|
28.00 | 28.00 unread messages | +0.25 | 28.00 | 27.75 | 6,400 | 7.66 | 5.89 | - |
25/02/68
|
28.00 | 27.75 unread messages | 0.00 | 28.00 | 27.75 | 4,100 | 7.59 | 5.95 | - |
24/02/68
|
27.75 | 27.75 unread messages | 0.00 | 27.75 | 27.75 | 4,000 | 7.59 | 5.95 | - |
21/02/68
|
27.75 | 27.75 unread messages | 0.00 | 27.75 | 27.75 | 1,100 | 7.59 | 5.95 | - |
20/02/68
|
28.25 | 27.75 unread messages | -0.50 | 28.25 | 27.75 | 12,000 | 7.59 | 5.95 | - |
19/02/68
|
28.00 | 28.25 unread messages | +0.25 | 28.25 | 28.00 | 8,300 | 7.73 | 5.84 | - |
18/02/68
|
27.75 | 28.00 unread messages | +0.25 | 28.00 | 27.50 | 12,700 | 7.66 | 5.89 | - |
17/02/68
|
27.75 | 27.75 unread messages | 0.00 | 27.75 | 27.25 | 20,200 | 7.59 | 5.95 | - |
14/02/68
|
27.25 | 27.75 unread messages | +1.25 | 27.75 | 27.25 | 29,500 | 7.59 | 5.95 | - |
13/02/68
|
26.50 | 26.50 unread messages | 0.00 | 26.75 | 26.25 | 8,300 | 7.91 | 6.23 | - |
11/02/68
|
26.25 | 26.50 unread messages | +0.25 | 26.50 | 26.25 | 2,600 | 7.91 | 6.23 | - |
10/02/68
|
25.75 | 26.25 unread messages | +0.50 | 26.25 | 25.75 | 12,600 | 7.84 | 6.29 | - |
07/02/68
|
25.75 | 25.75 unread messages | +0.25 | 25.75 | 25.50 | 12,600 | 7.69 | 6.41 | - |
06/02/68
|
25.75 | 25.50 unread messages | -0.25 | 26.00 | 25.50 | 10,000 | 7.62 | 6.47 | - |
05/02/68
|
25.75 | 25.75 unread messages | +0.25 | 26.00 | 25.75 | 6,200 | 7.69 | 6.41 | - |
04/02/68
|
25.75 | 25.50 unread messages | 0.00 | 25.75 | 25.50 | 6,200 | 7.62 | 6.47 | - |
03/02/68
|
26.25 | 25.50 unread messages | -0.75 | 26.25 | 25.00 | 36,200 | 7.62 | 6.47 | - |
31/01/68
|
26.00 | 26.25 unread messages | 0.00 | 26.50 | 26.00 | 9,300 | 7.84 | 6.29 | - |
30/01/68
|
26.00 | 26.25 unread messages | +0.25 | 26.25 | 26.00 | 8,000 | 7.84 | 6.29 | - |
29/01/68
|
26.00 | 26.00 unread messages | 0.00 | 26.25 | 26.00 | 11,600 | 7.77 | 6.35 | - |
28/01/68
|
26.25 | 26.00 unread messages | -0.25 | 26.25 | 25.75 | 19,000 | 7.77 | 6.35 | - |
27/01/68
|
26.50 | 26.25 unread messages | 0.00 | 26.50 | 26.25 | 700 | 7.84 | 6.29 | - |
24/01/68
|
26.25 | 26.25 unread messages | -0.25 | 26.25 | 26.00 | 300 | 7.84 | 6.29 | - |
23/01/68
|
26.25 | 26.50 unread messages | +0.50 | 26.50 | 26.25 | 2,100 | 7.91 | 6.23 | - |
22/01/68
|
26.00 | 26.00 unread messages | 0.00 | 26.00 | 26.00 | 17,500 | 7.77 | 6.35 | - |
21/01/68
|
25.75 | 26.00 unread messages | 0.00 | 26.00 | 25.75 | 1,000 | 7.77 | 6.35 | - |
20/01/68
|
26.00 | 26.00 unread messages | +0.25 | 26.00 | 25.75 | 14,900 | 7.77 | 6.35 | - |
17/01/68
|
26.00 | 25.75 unread messages | -0.25 | 26.00 | 25.75 | 16,700 | 7.69 | 6.41 | - |
16/01/68
|
26.25 | 26.00 unread messages | -0.25 | 26.25 | 25.75 | 19,200 | 7.77 | 6.35 | - |
15/01/68
|
26.75 | 26.25 unread messages | -0.75 | 26.75 | 26.00 | 29,200 | 7.84 | 6.29 | - |
14/01/68
|
27.50 | 27.00 unread messages | -0.25 | 27.50 | 26.75 | 15,800 | 8.06 | 6.11 | - |
13/01/68
|
27.50 | 27.25 unread messages | -0.75 | 27.75 | 27.25 | 7,100 | 8.14 | 6.06 | - |
10/01/68
|
28.00 | 28.00 unread messages | 0.00 | 28.00 | 27.75 | 2,700 | 8.36 | 5.89 | - |
09/01/68
|
28.00 | 28.00 unread messages | -0.25 | 28.00 | 28.00 | 400 | 8.36 | 5.89 | - |
08/01/68
|
28.25 | 28.25 unread messages | +0.25 | 28.25 | 28.25 | 200 | 8.44 | 5.84 | - |
07/01/68
|
28.00 | 28.00 unread messages | 0.00 | 28.25 | 27.75 | 4,100 | 8.36 | 5.89 | - |
06/01/68
|
28.00 | 28.00 unread messages | 0.00 | 28.25 | 27.75 | 9,500 | 8.36 | 5.89 | - |
03/01/68
|
27.75 | 28.00 unread messages | 0.00 | 28.00 | 27.75 | 2,900 | 8.36 | 5.89 | - |
02/01/68
|
28.00 | 28.00 unread messages | -0.25 | 28.25 | 27.75 | 3,700 | 8.36 | 5.89 | - |