ราคาหุ้นย้อนหลัง TIGER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.55 | 0.53 unread messages | +0.07 | 0.55 | 0.40 | 32,900 | -100.00 | 0.00 | - |
28/04/68
|
0.45 | 0.46 unread messages | +0.02 | 0.46 | 0.44 | 600 | -100.00 | 0.00 | - |
25/04/68
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 8,500 | -100.00 | 0.00 | - |
24/04/68
|
0.44 | 0.44 unread messages | -0.03 | 0.44 | 0.44 | 8,300 | -100.00 | 0.00 | - |
23/04/68
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.45 | 5,000 | -100.00 | 0.00 | - |
22/04/68
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.42 | 2,300 | -100.00 | 0.00 | - |
21/04/68
|
0.50 | 0.45 unread messages | +0.01 | 0.50 | 0.45 | 4,300 | -100.00 | 0.00 | - |
18/04/68
|
0.41 | 0.44 unread messages | +0.03 | 0.50 | 0.41 | 18,000 | -100.00 | 0.00 | - |
17/04/68
|
0.41 | 0.41 unread messages | -0.02 | 0.41 | 0.40 | 15,800 | -100.00 | 0.00 | - |
16/04/68
|
0.41 | 0.43 unread messages | -0.01 | 0.44 | 0.40 | 5,200 | -100.00 | 0.00 | - |
11/04/68
|
0.40 | 0.44 unread messages | +0.02 | 0.44 | 0.39 | 3,100 | -100.00 | 0.00 | - |
10/04/68
|
0.41 | 0.42 unread messages | +0.02 | 0.45 | 0.41 | 3,200 | -100.00 | 0.00 | - |
09/04/68
|
0.42 | 0.40 unread messages | +0.02 | 0.42 | 0.39 | 700 | -100.00 | 0.00 | - |
08/04/68
|
0.37 | 0.38 unread messages | -0.04 | 0.39 | 0.37 | 22,000 | -100.00 | 0.00 | - |
04/04/68
|
0.39 | 0.42 unread messages | 0.00 | 0.42 | 0.39 | 9,700 | -100.00 | 0.00 | - |
03/04/68
|
0.47 | 0.42 unread messages | +0.01 | 0.48 | 0.42 | 17,200 | -100.00 | 0.00 | - |
02/04/68
|
0.44 | 0.41 unread messages | -0.02 | 0.44 | 0.40 | 12,500 | -100.00 | 0.00 | - |
01/04/68
|
0.40 | 0.43 unread messages | +0.04 | 0.44 | 0.40 | 28,900 | -100.00 | 0.00 | - |
31/03/68
|
0.38 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 2,400 | -100.00 | 0.00 | - |
28/03/68
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 20,100 | -100.00 | 0.00 | - |
27/03/68
|
0.40 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 5,200 | -100.00 | 0.00 | - |
26/03/68
|
0.41 | 0.39 unread messages | +0.01 | 0.41 | 0.37 | 13,800 | -100.00 | 0.00 | - |
25/03/68
|
0.39 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 54,900 | -100.00 | 0.00 | - |
24/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 5,500 | -100.00 | 0.00 | - |
21/03/68
|
0.44 | 0.40 unread messages | -0.03 | 0.45 | 0.40 | 12,000 | -100.00 | 0.00 | - |
20/03/68
|
0.45 | 0.43 unread messages | 0.00 | 0.45 | 0.41 | 13,800 | -100.00 | 0.00 | - |
19/03/68
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.40 | 52,400 | -100.00 | 0.00 | - |
18/03/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 6,600 | -100.00 | 0.00 | - |
17/03/68
|
0.50 | 0.44 unread messages | 0.00 | 0.50 | 0.44 | 4,800 | -100.00 | 0.00 | - |
14/03/68
|
0.43 | 0.44 unread messages | -0.01 | 0.44 | 0.42 | 14,900 | -100.00 | 0.00 | - |
13/03/68
|
0.44 | 0.45 unread messages | 0.00 | 0.45 | 0.42 | 14,500 | -100.00 | 0.00 | - |
12/03/68
|
0.46 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 71,800 | -100.00 | 0.00 | - |
11/03/68
|
0.47 | 0.44 unread messages | -0.03 | 0.47 | 0.43 | 17,700 | -100.00 | 0.00 | - |
10/03/68
|
0.46 | 0.47 unread messages | +0.01 | 0.51 | 0.45 | 5,100 | -100.00 | 0.00 | - |
07/03/68
|
0.45 | 0.46 unread messages | -0.01 | 0.46 | 0.45 | 19,500 | -100.00 | 0.00 | - |
06/03/68
|
0.45 | 0.47 unread messages | +0.02 | 0.49 | 0.45 | 16,800 | -100.00 | 0.00 | - |
05/03/68
|
0.41 | 0.45 unread messages | 0.00 | 0.47 | 0.41 | 26,500 | -100.00 | 0.00 | - |
04/03/68
|
0.41 | 0.45 unread messages | +0.03 | 0.45 | 0.41 | 7,700 | -100.00 | 0.00 | - |
03/03/68
|
0.42 | 0.42 unread messages | -0.02 | 0.45 | 0.40 | 14,900 | -100.00 | 0.00 | - |
28/02/68
|
0.46 | 0.44 unread messages | -0.07 | 0.50 | 0.41 | 126,400 | -100.00 | 0.00 | - |
27/02/68
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 10,700 | -100.00 | 0.00 | - |
26/02/68
|
0.52 | 0.51 unread messages | -0.05 | 0.52 | 0.51 | 4,800 | -100.00 | 0.00 | - |
25/02/68
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 1,300 | -100.00 | 0.00 | - |
24/02/68
|
0.60 | 0.56 unread messages | 0.00 | 0.60 | 0.56 | 500 | -100.00 | 0.00 | - |
21/02/68
|
0.52 | 0.56 unread messages | +0.02 | 0.56 | 0.52 | 13,500 | 26.26 | 0.00 | - |
20/02/68
|
0.56 | 0.54 unread messages | +0.02 | 0.56 | 0.50 | 10,900 | 25.32 | 0.00 | - |
19/02/68
|
0.50 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 14,800 | 24.38 | 0.00 | - |
18/02/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 2,500 | 23.92 | 0.00 | - |
17/02/68
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 19,500 | 23.45 | 0.00 | - |
14/02/68
|
0.47 | 0.49 unread messages | +0.03 | 0.51 | 0.47 | 57,900 | 22.98 | 0.00 | - |
13/02/68
|
0.57 | 0.46 unread messages | -0.09 | 0.58 | 0.43 | 119,200 | 21.57 | 0.00 | - |
11/02/68
|
0.57 | 0.55 unread messages | -0.04 | 0.58 | 0.55 | 19,900 | 25.79 | 0.00 | - |
10/02/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.59 | 100 | 27.67 | 0.00 | - |
07/02/68
|
0.57 | 0.59 unread messages | -0.04 | 0.60 | 0.57 | 5,800 | 27.67 | 0.00 | - |
06/02/68
|
0.63 | 0.63 unread messages | +0.02 | 0.63 | 0.63 | 1,000 | 29.54 | 0.00 | - |
05/02/68
|
0.64 | 0.61 unread messages | +0.01 | 0.64 | 0.58 | 2,000 | 28.60 | 0.00 | - |
04/02/68
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 1,800 | 28.14 | 0.00 | - |
03/02/68
|
0.58 | 0.60 unread messages | -0.02 | 0.60 | 0.58 | 1,800 | 28.14 | 0.00 | - |
31/01/68
|
0.58 | 0.62 unread messages | 0.00 | 0.63 | 0.56 | 20,700 | 29.07 | 0.00 | - |
30/01/68
|
0.62 | 0.62 unread messages | +0.06 | 0.62 | 0.62 | 300 | 29.07 | 0.00 | - |
29/01/68
|
0.56 | 0.56 unread messages | -0.08 | 0.56 | 0.56 | 38,800 | 26.26 | 0.00 | - |
28/01/68
|
0.64 | 0.64 unread messages | +0.06 | 0.64 | 0.64 | 200 | 30.01 | 0.00 | - |
27/01/68
|
0.64 | 0.58 unread messages | -0.02 | 0.65 | 0.58 | 3,300 | 27.20 | 0.00 | - |
24/01/68
|
0.59 | 0.60 unread messages | -0.03 | 0.63 | 0.59 | 6,400 | 28.14 | 0.00 | - |
23/01/68
|
0.62 | 0.63 unread messages | +0.02 | 0.63 | 0.62 | 54,600 | 29.54 | 0.00 | - |
22/01/68
|
0.59 | 0.61 unread messages | +0.02 | 0.61 | 0.58 | 1,000 | 28.60 | 0.00 | - |
21/01/68
|
0.57 | 0.59 unread messages | +0.01 | 0.59 | 0.55 | 58,300 | 27.67 | 0.00 | - |
20/01/68
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.53 | 72,100 | 27.20 | 0.00 | - |
17/01/68
|
0.54 | 0.58 unread messages | +0.02 | 0.59 | 0.54 | 10,700 | 27.20 | 0.00 | - |
16/01/68
|
0.55 | 0.56 unread messages | -0.03 | 0.59 | 0.55 | 123,500 | 26.26 | 0.00 | - |
15/01/68
|
0.51 | 0.59 unread messages | +0.06 | 0.60 | 0.50 | 131,700 | 27.67 | 0.00 | - |
14/01/68
|
0.64 | 0.53 unread messages | -0.09 | 0.64 | 0.53 | 21,300 | 24.85 | 0.00 | - |
13/01/68
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.59 | 2,300 | 29.07 | 0.00 | - |
10/01/68
|
0.60 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 3,100 | 29.07 | 0.00 | - |
09/01/68
|
0.65 | 0.62 unread messages | -0.04 | 0.65 | 0.57 | 16,600 | 29.07 | 0.00 | - |
08/01/68
|
0.71 | 0.66 unread messages | +0.02 | 0.71 | 0.65 | 11,500 | 30.95 | 0.00 | - |
07/01/68
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.63 | 6,200 | 30.01 | 0.00 | - |
06/01/68
|
0.63 | 0.65 unread messages | +0.02 | 0.65 | 0.63 | 1,200 | 30.48 | 0.00 | - |
03/01/68
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.63 | 3,000 | 29.54 | 0.00 | - |
02/01/68
|
0.66 | 0.63 unread messages | -0.05 | 0.66 | 0.63 | 34,400 | 29.54 | 0.00 | - |