ราคาหุ้นย้อนหลัง TIF1
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
6.90 | 6.90 unread messages | 0.00 | 6.90 | 6.90 | 3,500 | 0.00 | 7.90 | - |
17/04/68
|
6.90 | 6.90 unread messages | +0.10 | 6.90 | 6.90 | 1,700 | 0.00 | 7.90 | - |
16/04/68
|
6.65 | 6.80 unread messages | +0.10 | 6.80 | 6.60 | 24,000 | 0.00 | 8.01 | - |
11/04/68
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 4,900 | 0.00 | 8.13 | - |
10/04/68
|
6.75 | 6.70 unread messages | +0.20 | 6.75 | 6.70 | 5,800 | 0.00 | 8.13 | - |
09/04/68
|
6.60 | 6.50 unread messages | 0.00 | 6.60 | 6.50 | 7,100 | 0.00 | 8.38 | - |
08/04/68
|
6.80 | 6.50 unread messages | -0.40 | 6.80 | 6.50 | 3,300 | 0.00 | 8.38 | - |
04/04/68
|
6.95 | 6.90 unread messages | -0.05 | 6.95 | 6.90 | 3,300 | 0.00 | 7.90 | - |
03/04/68
|
6.95 | 6.95 unread messages | -0.10 | 6.95 | 6.90 | 9,100 | 0.00 | 7.84 | - |
02/04/68
|
7.05 | 7.05 unread messages | 0.00 | 7.05 | 7.05 | 1,000 | 0.00 | 7.73 | - |
01/04/68
|
7.10 | 7.05 unread messages | +0.05 | 7.10 | 7.05 | 600 | 0.00 | 7.73 | - |
31/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.79 | - |
28/03/68
|
7.05 | 7.00 unread messages | -0.10 | 7.05 | 7.00 | 1,200 | 0.00 | 7.79 | - |
27/03/68
|
7.05 | 7.10 unread messages | 0.00 | 7.10 | 7.05 | 8,000 | 0.00 | 7.68 | - |
26/03/68
|
7.05 | 7.10 unread messages | +0.05 | 7.10 | 6.90 | 25,300 | 0.00 | 7.68 | - |
25/03/68
|
7.10 | 7.05 unread messages | -0.05 | 7.10 | 7.00 | 4,700 | 0.00 | 7.73 | - |
24/03/68
|
7.05 | 7.10 unread messages | +0.05 | 7.10 | 7.05 | 14,700 | 0.00 | 7.68 | - |
21/03/68
|
7.05 | 7.05 unread messages | -0.05 | 7.05 | 7.00 | 20,100 | 0.00 | 7.73 | - |
20/03/68
|
7.10 | 7.10 unread messages | +0.05 | 7.10 | 7.10 | 600 | 0.00 | 7.68 | - |
19/03/68
|
7.05 | 7.05 unread messages | 0.00 | 7.10 | 7.05 | 22,900 | 0.00 | 7.73 | - |
18/03/68
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 7.00 | 28,900 | 0.00 | 7.73 | - |
17/03/68
|
7.05 | 7.00 unread messages | -0.05 | 7.05 | 7.00 | 20,500 | 0.00 | 7.79 | - |
14/03/68
|
7.05 | 7.05 unread messages | 0.00 | 7.05 | 7.05 | 11,300 | 0.00 | 7.73 | - |
13/03/68
|
7.05 | 7.05 unread messages | 0.00 | 7.05 | 7.00 | 40,600 | 0.00 | 7.73 | - |
12/03/68
|
7.00 | 7.05 unread messages | 0.00 | 7.05 | 7.00 | 14,600 | 0.00 | 7.73 | - |
11/03/68
|
7.05 | 7.05 unread messages | -0.05 | 7.10 | 7.00 | 93,400 | 0.00 | 7.73 | - |
10/03/68
|
7.00 | 7.10 unread messages | +0.05 | 7.10 | 7.00 | 11,100 | 0.00 | 7.68 | - |
07/03/68
|
7.05 | 7.05 unread messages | -0.05 | 7.05 | 7.05 | 10,100 | 0.00 | 7.73 | - |
06/03/68
|
7.10 | 7.10 unread messages | 0.00 | 7.10 | 7.10 | 400 | 0.00 | 7.68 | - |
05/03/68
|
7.15 | 7.10 unread messages | 0.00 | 7.15 | 7.10 | 3,800 | 0.00 | 7.68 | - |
04/03/68
|
7.00 | 7.10 unread messages | -0.10 | 7.10 | 7.00 | 19,900 | 0.00 | 7.68 | - |
03/03/68
|
7.30 | 7.20 unread messages | -0.10 | 7.30 | 7.20 | 28,400 | 0.00 | 7.57 | - |
28/02/68
|
7.25 | 7.30 unread messages | +0.10 | 7.30 | 7.20 | 1,200 | 0.00 | 7.47 | - |
27/02/68
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 40,500 | 0.00 | 7.57 | - |
26/02/68
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.20 | 33,700 | 0.00 | 7.57 | - |
25/02/68
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 37,200 | 0.00 | 7.57 | - |
24/02/68
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.20 | 16,600 | 0.00 | 7.57 | - |
21/02/68
|
7.25 | 7.25 unread messages | 0.00 | 7.30 | 7.25 | 16,500 | 0.00 | 7.52 | - |
20/02/68
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.20 | 11,300 | 0.00 | 7.52 | - |
19/02/68
|
7.15 | 7.25 unread messages | -0.05 | 7.30 | 7.15 | 25,500 | 0.00 | 7.52 | - |
18/02/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 6,100 | 0.00 | 7.47 | - |
17/02/68
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 7,700 | 0.00 | 7.47 | - |
14/02/68
|
7.30 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 4,300 | 0.00 | 7.47 | - |
13/02/68
|
7.40 | 7.25 unread messages | -0.15 | 7.40 | 7.25 | 700 | 0.00 | 7.52 | - |
11/02/68
|
7.40 | 7.40 unread messages | +0.05 | 7.40 | 7.35 | 10,400 | 0.00 | 7.36 | - |
10/02/68
|
7.35 | 7.35 unread messages | +0.05 | 7.40 | 7.35 | 15,100 | 0.00 | 7.41 | - |
07/02/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.30 | 42,300 | 0.00 | 7.47 | - |
06/02/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.30 | 2,600 | 0.00 | 7.47 | - |
05/02/68
|
7.35 | 7.30 unread messages | -0.05 | 7.35 | 7.30 | 56,400 | 0.00 | 7.47 | - |
04/02/68
|
7.40 | 7.35 unread messages | 0.00 | 7.40 | 7.35 | 55,300 | 0.00 | 7.41 | - |
03/02/68
|
7.40 | 7.35 unread messages | -0.05 | 7.40 | 7.35 | 8,900 | 0.00 | 7.41 | - |
31/01/68
|
7.40 | 7.40 unread messages | +0.05 | 7.40 | 7.35 | 49,500 | 0.00 | 7.36 | - |
30/01/68
|
7.40 | 7.35 unread messages | -0.05 | 7.40 | 7.35 | 1,200 | 0.00 | 7.41 | - |
29/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.40 | 61,900 | 0.00 | 7.36 | - |
28/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 19,900 | 0.00 | 7.36 | - |
27/01/68
|
7.30 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 1,800 | 0.00 | 7.36 | - |
24/01/68
|
7.30 | 7.40 unread messages | -0.05 | 7.45 | 7.30 | 7,500 | 0.00 | 7.36 | - |
23/01/68
|
7.45 | 7.45 unread messages | 0.00 | 7.45 | 7.45 | 2,900 | 0.00 | 7.32 | - |
22/01/68
|
7.45 | 7.45 unread messages | +0.05 | 7.45 | 7.30 | 5,000 | 0.00 | 7.32 | - |
21/01/68
|
7.40 | 7.40 unread messages | +0.05 | 7.40 | 7.30 | 3,300 | 0.00 | 7.36 | - |
20/01/68
|
7.30 | 7.35 unread messages | -0.05 | 7.45 | 7.30 | 2,500 | 0.00 | 7.41 | - |
17/01/68
|
7.45 | 7.40 unread messages | 0.00 | 7.45 | 7.40 | 12,900 | 0.00 | 7.36 | - |
16/01/68
|
7.45 | 7.40 unread messages | -0.05 | 7.45 | 7.40 | 26,900 | 0.00 | 7.36 | - |
15/01/68
|
7.45 | 7.45 unread messages | +0.05 | 7.45 | 7.40 | 8,100 | 0.00 | 7.32 | - |
14/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.45 | 7.40 | 9,000 | 0.00 | 7.36 | - |
13/01/68
|
7.50 | 7.40 unread messages | 0.00 | 7.50 | 7.40 | 36,500 | 0.00 | 7.36 | - |
10/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.40 | 1,900 | 0.00 | 7.36 | - |
09/01/68
|
7.50 | 7.40 unread messages | +0.05 | 7.50 | 7.40 | 11,300 | 0.00 | 7.36 | - |
08/01/68
|
7.45 | 7.35 unread messages | -0.10 | 7.45 | 7.35 | 22,700 | 0.00 | 7.41 | - |
07/01/68
|
7.45 | 7.45 unread messages | -0.05 | 7.50 | 7.45 | 10,300 | 0.00 | 7.32 | - |
06/01/68
|
7.45 | 7.50 unread messages | +0.05 | 7.50 | 7.45 | 25,400 | 0.00 | 7.27 | - |
03/01/68
|
7.50 | 7.45 unread messages | 0.00 | 7.50 | 7.45 | 138,800 | 0.00 | 7.32 | - |
02/01/68
|
7.70 | 7.45 unread messages | 0.00 | 7.70 | 7.45 | 18,700 | 0.00 | 7.32 | - |