ราคาหุ้นย้อนหลัง TIDLOR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
17.30 | 17.00 unread messages | -0.30 | 17.30 | 16.70 | 18,359,400 | 9.98 | 2.00 | - |
29/04/69
|
16.80 | 17.30 unread messages | +0.50 | 17.50 | 16.80 | 26,141,100 | 10.16 | 1.97 | - |
28/04/69
|
17.50 | 16.80 unread messages | -0.70 | 17.90 | 16.80 | 24,659,200 | 9.86 | 2.02 | - |
27/04/69
|
17.50 | 17.50 unread messages | +0.10 | 17.90 | 17.40 | 24,678,000 | 10.27 | 1.94 | - |
24/04/69
|
17.00 | 17.40 unread messages | +0.30 | 17.90 | 16.70 | 62,018,800 | 10.22 | 1.95 | - |
23/04/69
|
16.80 | 17.10 unread messages | +0.20 | 17.10 | 16.40 | 35,486,500 | 10.04 | 1.99 | - |
22/04/69
|
16.80 | 16.90 unread messages | +0.30 | 16.90 | 16.20 | 57,652,200 | 9.92 | 2.01 | - |
21/04/69
|
15.50 | 16.60 unread messages | +1.20 | 16.60 | 15.50 | 67,381,400 | 9.75 | 2.05 | - |
20/04/69
|
15.40 | 15.40 unread messages | +0.50 | 15.70 | 15.00 | 38,265,500 | 9.04 | 2.21 | - |
17/04/69
|
15.00 | 14.90 unread messages | -0.10 | 15.00 | 14.70 | 9,896,500 | 8.75 | 2.28 | - |
10/04/69
|
15.10 | 15.00 unread messages | 0.00 | 15.10 | 14.90 | 7,398,700 | 8.81 | 2.27 | - |
09/04/69
|
15.10 | 15.00 unread messages | -0.30 | 15.20 | 14.80 | 17,297,300 | 8.81 | 2.27 | - |
08/04/69
|
15.00 | 15.30 unread messages | +0.90 | 15.40 | 14.90 | 38,538,800 | 8.98 | 2.22 | - |
07/04/69
|
14.60 | 14.40 unread messages | -0.60 | 14.60 | 13.90 | 55,329,000 | 8.45 | 2.36 | - |
03/04/69
|
15.40 | 15.00 unread messages | -0.40 | 15.40 | 15.00 | 12,429,900 | 8.81 | 2.27 | - |
02/04/69
|
15.10 | 15.40 unread messages | -0.10 | 15.40 | 15.00 | 17,496,600 | 9.04 | 2.21 | - |
01/04/69
|
15.40 | 15.50 unread messages | +0.70 | 15.90 | 15.10 | 43,536,700 | 9.10 | 2.19 | - |
31/03/69
|
14.40 | 14.80 unread messages | +0.50 | 14.80 | 14.20 | 24,916,700 | 8.69 | 2.30 | - |
30/03/69
|
14.00 | 14.30 unread messages | 0.00 | 14.30 | 13.80 | 28,053,500 | 8.40 | 2.38 | - |
27/03/69
|
14.50 | 14.30 unread messages | -0.10 | 14.50 | 14.00 | 26,269,900 | 8.40 | 2.38 | - |
26/03/69
|
14.60 | 14.40 unread messages | -0.90 | 14.80 | 14.20 | 32,706,600 | 8.45 | 2.36 | - |
25/03/69
|
15.30 | 15.30 unread messages | +0.60 | 15.50 | 14.90 | 45,927,400 | 8.98 | 2.22 | - |
24/03/69
|
14.40 | 14.70 unread messages | +0.60 | 14.70 | 14.20 | 25,535,100 | 8.63 | 2.31 | - |
23/03/69
|
14.90 | 14.10 unread messages | -1.30 | 15.00 | 14.00 | 40,283,700 | 8.28 | 2.41 | - |
20/03/69
|
15.20 | 15.40 unread messages | +0.40 | 15.40 | 15.00 | 23,881,700 | 9.04 | 2.21 | - |
19/03/69
|
15.70 | 15.00 unread messages | -0.90 | 15.80 | 14.90 | 31,346,300 | 8.81 | 2.27 | - |
18/03/69
|
16.60 | 15.90 unread messages | -0.60 | 16.60 | 15.80 | 20,209,500 | 9.33 | 2.14 | - |
17/03/69
|
16.80 | 16.50 unread messages | -0.10 | 16.90 | 16.50 | 19,827,500 | 9.69 | 2.06 | - |
16/03/69
|
16.70 | 16.60 unread messages | -0.10 | 16.90 | 16.50 | 8,968,100 | 9.80 | 2.04 | - |
13/03/69
|
17.00 | 16.70 unread messages | -0.50 | 17.10 | 16.50 | 15,611,300 | 9.80 | 2.04 | - |
12/03/69
|
16.80 | 17.20 unread messages | +0.20 | 17.30 | 16.60 | 13,017,500 | 10.10 | 1.98 | - |
11/03/69
|
17.50 | 17.00 unread messages | -0.50 | 17.90 | 17.00 | 13,198,300 | 9.98 | 2.00 | - |
10/03/69
|
17.70 | 17.50 unread messages | +0.40 | 17.80 | 17.20 | 13,708,600 | 10.27 | 1.94 | - |
09/03/69
|
16.40 | 17.10 unread messages | -0.60 | 17.30 | 16.10 | 25,443,800 | 10.04 | 1.99 | - |
06/03/69
|
17.60 | 17.70 unread messages | -0.20 | 18.00 | 17.40 | 11,075,600 | 10.39 | 1.92 | - |
05/03/69
|
17.90 | 17.90 unread messages | +0.40 | 18.30 | 17.50 | 25,795,800 | 10.51 | 1.90 | - |
04/03/69
|
17.00 | 17.50 unread messages | -0.90 | 18.10 | 16.30 | 33,212,100 | 10.27 | 1.94 | - |
02/03/69
|
19.30 | 18.40 unread messages | -1.50 | 19.50 | 18.40 | 20,349,700 | 10.80 | 1.85 | - |
27/02/69
|
20.40 | 19.90 unread messages | -0.50 | 20.40 | 19.80 | 10,092,600 | 11.68 | 0.00 | - |
26/02/69
|
20.50 | 20.40 unread messages | 0.00 | 20.60 | 20.20 | 13,924,700 | 11.98 | 0.00 | - |
25/02/69
|
19.90 | 20.40 unread messages | +0.80 | 21.00 | 19.80 | 37,931,600 | 11.98 | 0.00 | - |
24/02/69
|
20.00 | 19.60 unread messages | -0.60 | 20.10 | 19.60 | 10,742,100 | 11.51 | 0.00 | - |
23/02/69
|
20.10 | 20.20 unread messages | 0.00 | 20.50 | 19.60 | 17,306,600 | 11.86 | 0.00 | - |
20/02/69
|
20.20 | 20.20 unread messages | 0.00 | 20.30 | 19.70 | 17,539,300 | 11.86 | 0.00 | - |
19/02/69
|
19.50 | 20.20 unread messages | +0.50 | 20.70 | 19.50 | 42,793,700 | 11.86 | 0.00 | - |
18/02/69
|
19.00 | 19.70 unread messages | +0.80 | 20.00 | 19.00 | 17,554,000 | 10.97 | 0.00 | - |
17/02/69
|
18.60 | 18.90 unread messages | +0.30 | 19.10 | 18.40 | 13,081,100 | 10.52 | 0.00 | - |
16/02/69
|
19.10 | 18.60 unread messages | -0.20 | 19.20 | 18.60 | 10,894,700 | 10.36 | 0.00 | - |
13/02/69
|
19.00 | 18.80 unread messages | -0.20 | 19.20 | 18.70 | 8,031,700 | 10.47 | 0.00 | - |
12/02/69
|
18.60 | 19.00 unread messages | +0.30 | 19.20 | 18.60 | 12,759,700 | 10.58 | 0.00 | - |
11/02/69
|
18.90 | 18.70 unread messages | -0.20 | 19.00 | 18.70 | 5,263,300 | 10.41 | 0.00 | - |
10/02/69
|
18.90 | 18.90 unread messages | +0.20 | 19.00 | 18.60 | 8,404,500 | 10.52 | 0.00 | - |
09/02/69
|
18.40 | 18.70 unread messages | +1.10 | 19.00 | 18.20 | 24,297,700 | 10.41 | 0.00 | - |
06/02/69
|
17.60 | 17.60 unread messages | 0.00 | 17.80 | 17.40 | 10,083,500 | 9.80 | 0.00 | - |
05/02/69
|
17.10 | 17.60 unread messages | +0.50 | 17.80 | 17.10 | 12,652,600 | 9.80 | 0.00 | - |
04/02/69
|
17.10 | 17.10 unread messages | 0.00 | 17.30 | 16.90 | 7,435,400 | 9.52 | 0.00 | - |
03/02/69
|
16.70 | 17.10 unread messages | +0.60 | 17.40 | 16.60 | 10,466,300 | 9.52 | 0.00 | - |
02/02/69
|
16.90 | 16.50 unread messages | -0.50 | 17.10 | 16.50 | 10,241,100 | 9.19 | 0.00 | - |
30/01/69
|
17.00 | 17.00 unread messages | -0.10 | 17.20 | 16.90 | 8,365,100 | 9.47 | 0.00 | - |
29/01/69
|
17.20 | 17.10 unread messages | -0.10 | 17.30 | 17.00 | 3,603,900 | 9.52 | 0.00 | - |
28/01/69
|
17.30 | 17.20 unread messages | -0.10 | 17.40 | 17.10 | 4,872,000 | 9.58 | 0.00 | - |
27/01/69
|
16.90 | 17.30 unread messages | +0.40 | 17.40 | 16.90 | 8,993,000 | 9.63 | 0.00 | - |
26/01/69
|
16.90 | 16.90 unread messages | -0.10 | 17.20 | 16.80 | 5,468,900 | 9.41 | 0.00 | - |
23/01/69
|
17.00 | 17.00 unread messages | +0.10 | 17.30 | 16.80 | 7,643,100 | 9.47 | 0.00 | - |
22/01/69
|
17.40 | 16.90 unread messages | -0.50 | 17.40 | 16.90 | 11,817,400 | 9.41 | 0.00 | - |
21/01/69
|
17.40 | 17.40 unread messages | 0.00 | 17.50 | 17.00 | 11,024,600 | 9.69 | 0.00 | - |
20/01/69
|
17.00 | 17.40 unread messages | +0.50 | 17.70 | 16.90 | 15,972,100 | 9.69 | 0.00 | - |
19/01/69
|
16.50 | 16.90 unread messages | +0.30 | 17.10 | 16.40 | 10,815,300 | 9.41 | 0.00 | - |
16/01/69
|
16.50 | 16.60 unread messages | +0.10 | 16.60 | 16.20 | 10,227,200 | 9.24 | 0.00 | - |
15/01/69
|
15.50 | 16.50 unread messages | +1.00 | 16.50 | 15.50 | 18,128,200 | 9.19 | 0.00 | - |
14/01/69
|
15.10 | 15.50 unread messages | +0.60 | 15.80 | 15.10 | 9,992,900 | 8.63 | 0.00 | - |
13/01/69
|
16.00 | 14.90 unread messages | -0.90 | 16.20 | 14.80 | 23,874,600 | 8.30 | 0.00 | - |
12/01/69
|
16.10 | 15.80 unread messages | -0.30 | 16.10 | 15.70 | 6,120,700 | 8.80 | 0.00 | - |
09/01/69
|
16.30 | 16.10 unread messages | -0.20 | 16.50 | 15.90 | 10,886,000 | 8.96 | 0.00 | - |
08/01/69
|
16.70 | 16.30 unread messages | -0.60 | 16.90 | 16.20 | 7,745,400 | 9.08 | 0.00 | - |
07/01/69
|
16.70 | 16.90 unread messages | +0.20 | 17.00 | 16.60 | 7,655,200 | 9.41 | 0.00 | - |
06/01/69
|
16.40 | 16.70 unread messages | +0.40 | 16.90 | 16.30 | 12,207,700 | 9.30 | 0.00 | - |
05/01/69
|
17.10 | 16.30 unread messages | -0.70 | 17.20 | 16.20 | 14,159,800 | 9.08 | 0.00 | - |