ราคาหุ้นย้อนหลัง THREL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.54 | 1.56 unread messages | +0.02 | 1.59 | 1.54 | 176,700 | -100.00 | 0.00 | - |
28/04/68
|
1.55 | 1.54 unread messages | +0.01 | 1.58 | 1.53 | 116,500 | -100.00 | 0.00 | - |
25/04/68
|
1.48 | 1.53 unread messages | +0.05 | 1.55 | 1.48 | 171,900 | -100.00 | 0.00 | - |
24/04/68
|
1.47 | 1.48 unread messages | +0.01 | 1.50 | 1.47 | 44,400 | -100.00 | 0.00 | - |
23/04/68
|
1.43 | 1.47 unread messages | 0.00 | 1.48 | 1.42 | 375,800 | -100.00 | 0.00 | - |
22/04/68
|
1.47 | 1.47 unread messages | +0.01 | 1.48 | 1.45 | 64,600 | -100.00 | 0.00 | - |
21/04/68
|
1.41 | 1.46 unread messages | +0.02 | 1.47 | 1.41 | 62,600 | -100.00 | 0.00 | - |
18/04/68
|
1.38 | 1.44 unread messages | +0.06 | 1.45 | 1.36 | 84,500 | -100.00 | 0.00 | - |
17/04/68
|
1.35 | 1.38 unread messages | +0.03 | 1.38 | 1.30 | 487,500 | -100.00 | 0.00 | - |
16/04/68
|
1.34 | 1.35 unread messages | +0.01 | 1.35 | 1.33 | 12,300 | -100.00 | 0.00 | - |
11/04/68
|
1.32 | 1.34 unread messages | -0.01 | 1.35 | 1.30 | 400,700 | -100.00 | 0.00 | - |
10/04/68
|
1.30 | 1.35 unread messages | +0.05 | 1.35 | 1.30 | 151,000 | -100.00 | 0.00 | - |
09/04/68
|
1.24 | 1.30 unread messages | 0.00 | 1.31 | 1.24 | 200,400 | -100.00 | 0.00 | - |
08/04/68
|
1.29 | 1.30 unread messages | -0.06 | 1.31 | 1.28 | 451,800 | -100.00 | 0.00 | - |
04/04/68
|
1.43 | 1.36 unread messages | -0.07 | 1.43 | 1.33 | 158,100 | -100.00 | 0.00 | - |
03/04/68
|
1.44 | 1.43 unread messages | -0.04 | 1.44 | 1.40 | 72,600 | -100.00 | 0.00 | - |
02/04/68
|
1.37 | 1.47 unread messages | +0.02 | 1.47 | 1.30 | 197,300 | -100.00 | 0.00 | - |
01/04/68
|
1.45 | 1.45 unread messages | -0.01 | 1.45 | 1.37 | 226,200 | -100.00 | 0.00 | - |
31/03/68
|
1.47 | 1.46 unread messages | -0.04 | 1.47 | 1.31 | 257,600 | -100.00 | 0.00 | - |
28/03/68
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.50 | 300 | -100.00 | 0.00 | - |
27/03/68
|
1.50 | 1.50 unread messages | 0.00 | 1.51 | 1.48 | 94,700 | -100.00 | 0.00 | - |
26/03/68
|
1.57 | 1.50 unread messages | -0.07 | 1.58 | 1.48 | 275,500 | -100.00 | 0.00 | - |
25/03/68
|
1.58 | 1.57 unread messages | 0.00 | 1.62 | 1.57 | 193,500 | -100.00 | 0.00 | - |
24/03/68
|
1.55 | 1.57 unread messages | +0.03 | 1.59 | 1.55 | 330,900 | -100.00 | 0.00 | - |
21/03/68
|
1.49 | 1.54 unread messages | +0.06 | 1.57 | 1.49 | 810,800 | -100.00 | 0.00 | - |
20/03/68
|
1.40 | 1.48 unread messages | +0.10 | 1.50 | 1.39 | 1,367,200 | -100.00 | 0.00 | - |
19/03/68
|
1.34 | 1.38 unread messages | +0.04 | 1.38 | 1.33 | 221,000 | -100.00 | 0.00 | - |
18/03/68
|
1.29 | 1.34 unread messages | +0.05 | 1.34 | 1.28 | 204,000 | -100.00 | 0.00 | - |
17/03/68
|
1.24 | 1.29 unread messages | -0.03 | 1.29 | 1.24 | 213,100 | -100.00 | 0.00 | - |
14/03/68
|
1.34 | 1.32 unread messages | -0.02 | 1.34 | 1.32 | 93,600 | -100.00 | 0.00 | - |
13/03/68
|
1.32 | 1.34 unread messages | +0.02 | 1.34 | 1.30 | 195,500 | -100.00 | 0.00 | - |
12/03/68
|
1.32 | 1.32 unread messages | +0.03 | 1.33 | 1.30 | 748,700 | -100.00 | 0.00 | - |
11/03/68
|
1.27 | 1.29 unread messages | +0.04 | 1.30 | 1.24 | 342,100 | -100.00 | 0.00 | - |
10/03/68
|
1.25 | 1.25 unread messages | -0.01 | 1.28 | 1.21 | 174,000 | -100.00 | 0.00 | - |
07/03/68
|
1.23 | 1.26 unread messages | +0.04 | 1.27 | 1.22 | 167,600 | -100.00 | 0.00 | - |
06/03/68
|
1.26 | 1.22 unread messages | -0.04 | 1.26 | 1.22 | 217,400 | -100.00 | 0.00 | - |
05/03/68
|
1.23 | 1.26 unread messages | +0.03 | 1.26 | 1.20 | 369,800 | -100.00 | 0.00 | - |
04/03/68
|
1.21 | 1.23 unread messages | +0.02 | 1.23 | 1.18 | 259,900 | -100.00 | 0.00 | - |
03/03/68
|
1.19 | 1.21 unread messages | +0.02 | 1.21 | 1.18 | 255,100 | -100.00 | 0.00 | - |
28/02/68
|
1.17 | 1.19 unread messages | +0.02 | 1.19 | 1.17 | 178,800 | -100.00 | 0.00 | - |
27/02/68
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.15 | 5,475,000 | -100.00 | 0.00 | - |
26/02/68
|
1.17 | 1.18 unread messages | +0.01 | 1.18 | 1.16 | 1,333,500 | -100.00 | 0.00 | - |
25/02/68
|
1.19 | 1.17 unread messages | -0.12 | 1.19 | 1.15 | 2,458,400 | -100.00 | 5.89 | - |
24/02/68
|
1.28 | 1.29 unread messages | +0.01 | 1.29 | 1.25 | 180,000 | -100.00 | 5.34 | - |
21/02/68
|
1.20 | 1.28 unread messages | +0.08 | 1.32 | 1.20 | 4,177,400 | -100.00 | 5.38 | - |
20/02/68
|
1.21 | 1.20 unread messages | 0.00 | 1.25 | 1.18 | 1,527,300 | -100.00 | 5.74 | - |
19/02/68
|
1.20 | 1.20 unread messages | 0.00 | 1.21 | 1.18 | 89,300 | -100.00 | 5.74 | - |
18/02/68
|
1.19 | 1.20 unread messages | +0.02 | 1.20 | 1.17 | 212,500 | -100.00 | 5.74 | - |
17/02/68
|
1.20 | 1.18 unread messages | -0.02 | 1.22 | 1.15 | 567,300 | -100.00 | 5.84 | - |
14/02/68
|
1.18 | 1.20 unread messages | +0.04 | 1.20 | 1.16 | 97,600 | -100.00 | 5.74 | - |
13/02/68
|
1.20 | 1.16 unread messages | -0.04 | 1.23 | 1.15 | 411,800 | -100.00 | 5.94 | - |
11/02/68
|
1.18 | 1.20 unread messages | +0.02 | 1.22 | 1.16 | 158,500 | -100.00 | 5.74 | - |
10/02/68
|
1.18 | 1.18 unread messages | 0.00 | 1.18 | 1.14 | 99,700 | -100.00 | 5.84 | - |
07/02/68
|
1.20 | 1.18 unread messages | +0.01 | 1.23 | 1.12 | 845,700 | -100.00 | 5.84 | - |
06/02/68
|
1.18 | 1.17 unread messages | -0.01 | 1.19 | 1.16 | 316,500 | -100.00 | 5.89 | - |
05/02/68
|
1.21 | 1.18 unread messages | -0.04 | 1.23 | 1.18 | 1,171,700 | -100.00 | 5.84 | - |
04/02/68
|
1.30 | 1.22 unread messages | -0.08 | 1.32 | 1.20 | 1,317,400 | -100.00 | 5.65 | - |
03/02/68
|
1.28 | 1.30 unread messages | +0.01 | 1.30 | 1.21 | 653,700 | -100.00 | 5.30 | - |
31/01/68
|
1.32 | 1.29 unread messages | -0.03 | 1.32 | 1.27 | 668,400 | -100.00 | 5.34 | - |
30/01/68
|
1.33 | 1.32 unread messages | -0.03 | 1.37 | 1.31 | 435,300 | -100.00 | 5.22 | - |
29/01/68
|
1.32 | 1.35 unread messages | +0.04 | 1.37 | 1.31 | 110,900 | -100.00 | 5.10 | - |
28/01/68
|
1.34 | 1.31 unread messages | -0.03 | 1.35 | 1.31 | 167,900 | -100.00 | 5.26 | - |
27/01/68
|
1.31 | 1.34 unread messages | +0.03 | 1.35 | 1.31 | 152,100 | -100.00 | 5.14 | - |
24/01/68
|
1.31 | 1.31 unread messages | 0.00 | 1.31 | 1.29 | 204,000 | -100.00 | 5.26 | - |
23/01/68
|
1.29 | 1.31 unread messages | +0.03 | 1.32 | 1.29 | 65,000 | -100.00 | 5.26 | - |
22/01/68
|
1.31 | 1.28 unread messages | -0.01 | 1.31 | 1.28 | 146,100 | -100.00 | 5.38 | - |
21/01/68
|
1.30 | 1.29 unread messages | -0.01 | 1.34 | 1.29 | 438,500 | -100.00 | 5.34 | - |
20/01/68
|
1.28 | 1.30 unread messages | 0.00 | 1.33 | 1.28 | 330,400 | -100.00 | 5.30 | - |
17/01/68
|
1.29 | 1.30 unread messages | -0.01 | 1.30 | 1.27 | 1,129,100 | -100.00 | 5.30 | - |
16/01/68
|
1.31 | 1.31 unread messages | 0.00 | 1.32 | 1.27 | 418,300 | -100.00 | 5.26 | - |
15/01/68
|
1.35 | 1.31 unread messages | -0.01 | 1.35 | 1.30 | 1,904,000 | -100.00 | 5.26 | - |
14/01/68
|
1.39 | 1.32 unread messages | -0.07 | 1.39 | 1.31 | 269,900 | -100.00 | 5.22 | - |
13/01/68
|
1.38 | 1.39 unread messages | 0.00 | 1.39 | 1.36 | 53,000 | -100.00 | 4.95 | - |
10/01/68
|
1.37 | 1.39 unread messages | +0.03 | 1.47 | 1.36 | 876,100 | -100.00 | 4.95 | - |
09/01/68
|
1.43 | 1.36 unread messages | -0.08 | 1.44 | 1.36 | 616,100 | -100.00 | 5.06 | - |
08/01/68
|
1.48 | 1.44 unread messages | -0.03 | 1.48 | 1.43 | 1,618,300 | -100.00 | 4.78 | - |
07/01/68
|
1.50 | 1.47 unread messages | -0.05 | 1.52 | 1.46 | 708,000 | -100.00 | 4.69 | - |
06/01/68
|
1.53 | 1.52 unread messages | -0.01 | 1.54 | 1.50 | 89,300 | -100.00 | 4.53 | - |
03/01/68
|
1.54 | 1.53 unread messages | -0.02 | 1.55 | 1.52 | 260,600 | -100.00 | 4.50 | - |
02/01/68
|
1.59 | 1.55 unread messages | -0.05 | 1.59 | 1.55 | 143,900 | -100.00 | 4.44 | - |