ราคาหุ้นย้อนหลัง TIPCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.35 | 19,400 | 13.21 | 1.56 | - |
29/04/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 20,500 | 13.10 | 1.57 | - |
28/04/69
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.35 | 7,300 | 13.21 | 1.56 | - |
27/04/69
|
6.35 | 6.35 unread messages | 0.00 | 6.50 | 6.30 | 36,400 | 13.10 | 1.57 | - |
24/04/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 53,300 | 13.10 | 1.57 | - |
23/04/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.35 | 122,200 | 13.21 | 1.56 | - |
22/04/69
|
6.40 | 6.40 unread messages | -0.05 | 6.50 | 6.40 | 30,000 | 13.21 | 1.56 | - |
21/04/69
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.40 | 124,400 | 13.31 | 1.55 | - |
20/04/69
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 34,400 | 13.31 | 1.55 | - |
17/04/69
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 118,900 | 13.31 | 1.55 | - |
10/04/69
|
6.65 | 6.55 unread messages | 0.00 | 6.65 | 6.45 | 143,900 | 13.52 | 1.53 | - |
09/04/69
|
6.65 | 6.55 unread messages | -0.10 | 6.65 | 6.55 | 66,500 | 13.52 | 1.53 | - |
08/04/69
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.50 | 19,800 | 13.72 | 1.50 | - |
07/04/69
|
6.70 | 6.60 unread messages | -0.05 | 6.70 | 6.55 | 67,300 | 13.62 | 1.52 | - |
03/04/69
|
6.70 | 6.65 unread messages | -0.05 | 6.75 | 6.65 | 49,200 | 13.72 | 1.50 | - |
02/04/69
|
6.80 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 52,300 | 13.83 | 1.49 | - |
01/04/69
|
6.75 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 29,300 | 13.83 | 1.49 | - |
31/03/69
|
6.70 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 42,200 | 13.83 | 1.49 | - |
30/03/69
|
6.70 | 6.70 unread messages | -0.10 | 6.80 | 6.65 | 31,600 | 13.83 | 1.49 | - |
27/03/69
|
6.75 | 6.80 unread messages | +0.05 | 6.90 | 6.75 | 93,600 | 14.03 | 1.47 | - |
26/03/69
|
6.75 | 6.75 unread messages | +0.05 | 6.75 | 6.65 | 26,600 | 13.93 | 1.48 | - |
25/03/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 22,600 | 13.83 | 1.49 | - |
24/03/69
|
6.80 | 6.70 unread messages | +0.05 | 6.80 | 6.70 | 21,500 | 13.83 | 1.49 | - |
23/03/69
|
6.80 | 6.65 unread messages | -0.15 | 6.80 | 6.65 | 13,300 | 13.72 | 1.50 | - |
20/03/69
|
6.80 | 6.80 unread messages | +0.10 | 6.85 | 6.75 | 38,400 | 14.03 | 1.47 | - |
19/03/69
|
6.85 | 6.70 unread messages | -0.10 | 6.90 | 6.65 | 29,000 | 13.83 | 1.49 | - |
18/03/69
|
6.90 | 6.80 unread messages | 0.00 | 6.90 | 6.75 | 22,300 | 14.03 | 1.47 | - |
17/03/69
|
6.80 | 6.80 unread messages | -0.05 | 6.95 | 6.80 | 29,000 | 14.03 | 1.47 | - |
16/03/69
|
6.90 | 6.85 unread messages | -0.05 | 6.90 | 6.55 | 55,500 | 14.24 | 1.45 | - |
13/03/69
|
6.95 | 6.90 unread messages | -0.05 | 6.95 | 6.85 | 23,200 | 14.24 | 1.45 | - |
12/03/69
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 21,000 | 14.34 | 1.44 | - |
11/03/69
|
7.05 | 7.00 unread messages | +0.05 | 7.10 | 6.95 | 11,900 | 14.45 | 1.43 | - |
10/03/69
|
6.95 | 6.95 unread messages | +0.05 | 7.00 | 6.95 | 42,800 | 14.34 | 1.44 | - |
09/03/69
|
7.00 | 6.90 unread messages | -0.10 | 7.00 | 6.90 | 55,000 | 14.24 | 1.45 | - |
06/03/69
|
6.95 | 7.00 unread messages | -0.10 | 7.00 | 6.90 | 85,300 | 14.45 | 1.43 | - |
05/03/69
|
7.25 | 7.10 unread messages | 0.00 | 7.25 | 7.05 | 58,000 | 14.65 | 1.41 | - |
04/03/69
|
7.30 | 7.10 unread messages | -0.15 | 7.30 | 6.90 | 315,800 | 14.65 | 1.41 | - |
02/03/69
|
7.25 | 7.25 unread messages | -0.10 | 7.35 | 7.25 | 200,800 | 14.96 | 1.38 | - |
27/02/69
|
7.30 | 7.35 unread messages | +0.10 | 7.35 | 7.25 | 66,700 | 15.17 | 1.36 | - |
26/02/69
|
7.25 | 7.25 unread messages | -0.05 | 7.35 | 7.20 | 115,300 | 14.96 | 1.38 | - |
25/02/69
|
7.35 | 7.30 unread messages | +0.05 | 7.45 | 7.20 | 231,400 | 15.06 | 1.37 | - |
24/02/69
|
7.70 | 7.25 unread messages | -0.40 | 7.70 | 7.25 | 594,200 | 14.96 | 1.38 | - |
23/02/69
|
7.85 | 7.65 unread messages | -0.40 | 7.85 | 7.55 | 761,800 | 15.79 | 1.31 | - |
20/02/69
|
8.15 | 8.05 unread messages | -0.10 | 8.15 | 8.00 | 93,100 | 15.02 | 2.24 | - |
19/02/69
|
8.15 | 8.15 unread messages | +0.05 | 8.20 | 8.10 | 157,400 | 15.20 | 2.21 | - |
18/02/69
|
7.95 | 8.10 unread messages | +0.15 | 8.10 | 7.95 | 109,000 | 15.11 | 2.22 | - |
17/02/69
|
7.95 | 7.95 unread messages | 0.00 | 7.95 | 7.85 | 70,800 | 14.83 | 2.26 | - |
16/02/69
|
7.85 | 7.95 unread messages | +0.10 | 7.95 | 7.80 | 80,300 | 14.83 | 2.26 | - |
13/02/69
|
7.85 | 7.85 unread messages | +0.05 | 7.85 | 7.80 | 72,000 | 14.64 | 2.29 | - |
12/02/69
|
7.80 | 7.80 unread messages | +0.05 | 7.85 | 7.75 | 166,200 | 14.55 | 2.31 | - |
11/02/69
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.70 | 92,200 | 14.46 | 2.32 | - |
10/02/69
|
7.75 | 7.75 unread messages | +0.05 | 7.80 | 7.65 | 99,200 | 14.46 | 2.32 | - |
09/02/69
|
7.75 | 7.70 unread messages | +0.05 | 7.75 | 7.50 | 130,300 | 14.36 | 2.34 | - |
06/02/69
|
7.65 | 7.65 unread messages | +0.05 | 7.70 | 7.65 | 75,300 | 14.27 | 2.35 | - |
05/02/69
|
7.65 | 7.60 unread messages | -0.05 | 7.70 | 7.60 | 14,300 | 14.18 | 2.37 | - |
04/02/69
|
7.75 | 7.65 unread messages | -0.10 | 7.75 | 7.65 | 43,700 | 14.27 | 2.35 | - |
03/02/69
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.65 | 47,800 | 14.46 | 2.32 | - |
02/02/69
|
7.65 | 7.65 unread messages | -0.05 | 7.70 | 7.65 | 19,400 | 14.27 | 2.35 | - |
30/01/69
|
7.70 | 7.70 unread messages | -0.05 | 7.70 | 7.60 | 30,000 | 14.36 | 2.34 | - |
29/01/69
|
7.75 | 7.75 unread messages | 0.00 | 7.75 | 7.70 | 18,700 | 14.46 | 2.32 | - |
28/01/69
|
7.75 | 7.75 unread messages | 0.00 | 7.75 | 7.70 | 88,900 | 14.46 | 2.32 | - |
27/01/69
|
7.70 | 7.75 unread messages | +0.05 | 7.75 | 7.65 | 197,800 | 14.46 | 2.32 | - |
26/01/69
|
7.70 | 7.70 unread messages | 0.00 | 7.75 | 7.70 | 41,800 | 14.36 | 2.34 | - |
23/01/69
|
7.65 | 7.70 unread messages | -0.05 | 7.70 | 7.65 | 71,200 | 14.36 | 2.34 | - |
22/01/69
|
7.65 | 7.75 unread messages | +0.05 | 7.75 | 7.65 | 243,300 | 14.46 | 2.32 | - |
21/01/69
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.65 | 94,300 | 14.36 | 2.34 | - |
20/01/69
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.60 | 102,300 | 14.36 | 2.34 | - |
19/01/69
|
7.70 | 7.70 unread messages | 0.00 | 7.75 | 7.65 | 21,300 | 14.36 | 2.34 | - |
16/01/69
|
7.60 | 7.70 unread messages | +0.10 | 7.75 | 7.60 | 460,200 | 14.36 | 2.34 | - |
15/01/69
|
7.60 | 7.60 unread messages | -0.05 | 7.65 | 7.50 | 86,400 | 14.18 | 2.37 | - |
14/01/69
|
7.65 | 7.65 unread messages | 0.00 | 7.65 | 7.60 | 74,100 | 14.27 | 2.35 | - |
13/01/69
|
7.65 | 7.65 unread messages | 0.00 | 7.70 | 7.65 | 31,100 | 14.27 | 2.35 | - |
12/01/69
|
7.70 | 7.65 unread messages | -0.05 | 7.70 | 7.60 | 25,900 | 14.27 | 2.35 | - |
09/01/69
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.70 | 60,600 | 14.36 | 2.34 | - |
08/01/69
|
7.70 | 7.75 unread messages | 0.00 | 7.75 | 7.70 | 8,400 | 14.46 | 2.32 | - |
07/01/69
|
7.75 | 7.75 unread messages | 0.00 | 7.75 | 7.70 | 39,400 | 14.46 | 2.32 | - |
06/01/69
|
7.80 | 7.75 unread messages | -0.05 | 7.80 | 7.70 | 135,800 | 14.46 | 2.32 | - |
05/01/69
|
8.00 | 7.80 unread messages | +0.20 | 8.10 | 7.75 | 306,800 | 14.55 | 2.31 | - |