ราคาหุ้นย้อนหลัง THRE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 1,072,200 | 7.42 | 0.00 | - |
28/04/68
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 384,000 | 7.42 | 0.00 | - |
25/04/68
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 778,600 | 7.24 | 0.00 | - |
24/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 536,800 | 7.24 | 0.00 | - |
23/04/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 1,303,500 | 7.24 | 0.00 | - |
22/04/68
|
0.38 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 455,800 | 7.42 | 0.00 | - |
21/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 1,011,800 | 7.24 | 0.00 | - |
18/04/68
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.36 | 763,300 | 7.24 | 0.00 | - |
17/04/68
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.35 | 1,601,600 | 7.05 | 0.00 | - |
16/04/68
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 975,200 | 6.87 | 0.00 | - |
11/04/68
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 384,300 | 6.87 | 0.00 | - |
10/04/68
|
0.36 | 0.37 unread messages | +0.01 | 0.38 | 0.36 | 987,600 | 6.87 | 0.00 | - |
09/04/68
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 841,300 | 6.68 | 0.00 | - |
08/04/68
|
0.38 | 0.36 unread messages | -0.03 | 0.39 | 0.35 | 2,846,300 | 6.68 | 0.00 | - |
04/04/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.37 | 2,677,400 | 7.24 | 0.00 | - |
03/04/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 1,300,600 | 7.42 | 0.00 | - |
02/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 3,164,500 | 7.42 | 0.00 | - |
01/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 1,528,800 | 7.42 | 0.00 | - |
31/03/68
|
0.40 | 0.40 unread messages | -0.05 | 0.42 | 0.38 | 12,058,700 | 7.42 | 0.00 | - |
28/03/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 1,400,900 | 8.35 | 0.00 | - |
27/03/68
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 2,950,100 | 8.54 | 0.00 | - |
26/03/68
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 612,500 | 8.35 | 0.00 | - |
25/03/68
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 617,200 | 8.35 | 0.00 | - |
24/03/68
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 160,800 | 8.54 | 0.00 | - |
21/03/68
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 284,600 | 8.91 | 0.00 | - |
20/03/68
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 445,500 | 8.91 | 0.00 | - |
19/03/68
|
0.46 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 1,035,000 | 8.72 | 0.00 | - |
18/03/68
|
0.47 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 250,600 | 8.72 | 0.00 | - |
17/03/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.44 | 96,600 | 8.54 | 0.00 | - |
14/03/68
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 96,600 | 8.54 | 0.00 | - |
13/03/68
|
0.45 | 0.45 unread messages | +0.01 | 0.46 | 0.45 | 487,300 | 8.35 | 0.00 | - |
12/03/68
|
0.46 | 0.44 unread messages | -0.03 | 0.47 | 0.44 | 1,189,500 | 8.17 | 0.00 | - |
11/03/68
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 780,500 | 8.72 | 0.00 | - |
10/03/68
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 747,300 | 8.54 | 0.00 | - |
07/03/68
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 1,009,200 | 8.72 | 0.00 | - |
06/03/68
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 813,400 | 8.54 | 0.00 | - |
05/03/68
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 1,551,100 | 8.72 | 0.00 | - |
04/03/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 1,058,100 | 8.72 | 0.00 | - |
03/03/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 806,900 | 8.72 | 0.00 | - |
28/02/68
|
0.49 | 0.47 unread messages | -0.02 | 0.49 | 0.47 | 1,434,300 | 8.72 | 0.00 | - |
27/02/68
|
0.50 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 824,500 | 9.09 | 0.00 | - |
26/02/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 1,459,900 | 8.40 | 0.00 | - |
25/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 894,500 | 8.40 | 0.00 | - |
24/02/68
|
0.49 | 0.49 unread messages | -0.01 | 0.49 | 0.47 | 2,163,400 | 8.57 | 0.00 | - |
21/02/68
|
0.48 | 0.50 unread messages | +0.02 | 0.51 | 0.48 | 2,611,000 | 8.75 | 0.00 | - |
20/02/68
|
0.47 | 0.48 unread messages | +0.01 | 0.50 | 0.47 | 2,445,100 | 8.40 | 0.00 | - |
19/02/68
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 819,600 | 8.22 | 0.00 | - |
18/02/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 631,900 | 8.05 | 0.00 | - |
17/02/68
|
0.44 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 1,022,200 | 7.87 | 0.00 | - |
14/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 71,200 | 8.05 | 0.00 | - |
13/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 531,800 | 8.05 | 0.00 | - |
11/02/68
|
0.44 | 0.46 unread messages | +0.01 | 0.46 | 0.43 | 3,048,200 | 8.05 | 0.00 | - |
10/02/68
|
0.45 | 0.45 unread messages | -0.01 | 0.45 | 0.44 | 462,700 | 7.87 | 0.00 | - |
07/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.44 | 1,341,800 | 8.05 | 0.00 | - |
06/02/68
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.45 | 1,332,300 | 8.05 | 0.00 | - |
05/02/68
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 478,100 | 8.22 | 0.00 | - |
04/02/68
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 889,600 | 8.40 | 0.00 | - |
03/02/68
|
0.50 | 0.50 unread messages | -0.01 | 0.50 | 0.48 | 553,300 | 8.75 | 0.00 | - |
31/01/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 91,700 | 8.92 | 0.00 | - |
30/01/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 278,900 | 8.92 | 0.00 | - |
29/01/68
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 131,300 | 8.75 | 0.00 | - |
28/01/68
|
0.50 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 504,000 | 8.92 | 0.00 | - |
27/01/68
|
0.51 | 0.51 unread messages | -0.01 | 0.51 | 0.50 | 570,600 | 8.92 | 0.00 | - |
24/01/68
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 279,000 | 9.10 | 0.00 | - |
23/01/68
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 789,800 | 9.10 | 0.00 | - |
22/01/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 685,300 | 9.10 | 0.00 | - |
21/01/68
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.51 | 417,400 | 9.27 | 0.00 | - |
20/01/68
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 370,900 | 9.10 | 0.00 | - |
17/01/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 488,900 | 9.10 | 0.00 | - |
16/01/68
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.52 | 294,800 | 9.27 | 0.00 | - |
15/01/68
|
0.53 | 0.53 unread messages | 0.00 | 0.53 | 0.52 | 659,400 | 9.27 | 0.00 | - |
14/01/68
|
0.54 | 0.53 unread messages | 0.00 | 0.54 | 0.52 | 56,900 | 9.27 | 0.00 | - |
13/01/68
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.52 | 202,800 | 9.27 | 0.00 | - |
10/01/68
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.52 | 426,500 | 9.45 | 0.00 | - |
09/01/68
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.52 | 256,600 | 9.45 | 0.00 | - |
08/01/68
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 62,400 | 9.45 | 0.00 | - |
07/01/68
|
0.52 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 981,300 | 9.45 | 0.00 | - |
06/01/68
|
0.55 | 0.53 unread messages | -0.02 | 0.55 | 0.52 | 1,025,100 | 9.27 | 0.00 | - |
03/01/68
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 140,700 | 9.62 | 0.00 | - |
02/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 169,300 | 9.62 | 0.00 | - |