ราคาหุ้นย้อนหลัง TIPCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
9.35 | 9.35 unread messages | 0.00 | 9.40 | 9.35 | 17,700 | -100.00 | 1.93 | - |
28/04/68
|
9.35 | 9.35 unread messages | 0.00 | 9.40 | 9.35 | 132,100 | -100.00 | 1.93 | - |
25/04/68
|
9.30 | 9.35 unread messages | +0.05 | 9.35 | 9.30 | 21,400 | -100.00 | 1.93 | - |
24/04/68
|
9.35 | 9.30 unread messages | 0.00 | 9.35 | 9.30 | 180,400 | -100.00 | 1.94 | - |
23/04/68
|
9.25 | 9.30 unread messages | +0.05 | 9.35 | 9.25 | 59,000 | -100.00 | 1.94 | - |
22/04/68
|
9.30 | 9.25 unread messages | 0.00 | 9.35 | 9.25 | 37,900 | -100.00 | 1.95 | - |
21/04/68
|
9.25 | 9.25 unread messages | +0.05 | 9.40 | 9.25 | 80,500 | -100.00 | 1.95 | - |
18/04/68
|
9.25 | 9.20 unread messages | 0.00 | 9.30 | 9.20 | 44,200 | -100.00 | 1.96 | - |
17/04/68
|
9.15 | 9.20 unread messages | -0.10 | 9.25 | 9.10 | 110,800 | -100.00 | 1.96 | - |
16/04/68
|
9.20 | 9.30 unread messages | +0.10 | 9.45 | 9.20 | 46,600 | -100.00 | 1.94 | - |
11/04/68
|
9.30 | 9.20 unread messages | -0.15 | 9.40 | 9.20 | 210,600 | -100.00 | 1.96 | - |
10/04/68
|
9.30 | 9.35 unread messages | +0.10 | 9.40 | 9.25 | 123,000 | -100.00 | 1.93 | - |
09/04/68
|
9.15 | 9.25 unread messages | +0.15 | 9.25 | 9.10 | 185,500 | -100.00 | 1.95 | - |
08/04/68
|
9.35 | 9.10 unread messages | -0.25 | 9.35 | 9.10 | 304,400 | -100.00 | 1.98 | - |
04/04/68
|
9.65 | 9.35 unread messages | -0.10 | 9.65 | 9.35 | 66,100 | -100.00 | 1.93 | - |
03/04/68
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.45 | 28,800 | -100.00 | 1.90 | - |
02/04/68
|
9.45 | 9.45 unread messages | +0.05 | 9.45 | 9.35 | 270,600 | -100.00 | 1.90 | - |
01/04/68
|
9.45 | 9.40 unread messages | 0.00 | 9.50 | 9.40 | 86,500 | -100.00 | 1.91 | - |
31/03/68
|
9.50 | 9.40 unread messages | -0.15 | 9.50 | 9.40 | 134,400 | -100.00 | 1.91 | - |
28/03/68
|
9.50 | 9.55 unread messages | +0.05 | 9.55 | 9.50 | 14,600 | -100.00 | 1.88 | - |
27/03/68
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.45 | 233,400 | -100.00 | 1.89 | - |
26/03/68
|
9.50 | 9.45 unread messages | 0.00 | 9.55 | 9.45 | 113,800 | -100.00 | 1.90 | - |
25/03/68
|
9.55 | 9.45 unread messages | -0.10 | 9.55 | 9.45 | 157,000 | -100.00 | 1.90 | - |
24/03/68
|
9.55 | 9.55 unread messages | 0.00 | 9.55 | 9.50 | 114,300 | -100.00 | 1.88 | - |
21/03/68
|
9.50 | 9.55 unread messages | +0.05 | 9.55 | 9.45 | 60,000 | -100.00 | 1.88 | - |
20/03/68
|
9.50 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 149,300 | -100.00 | 1.89 | - |
19/03/68
|
9.55 | 9.50 unread messages | -0.05 | 9.55 | 9.45 | 439,600 | -100.00 | 1.89 | - |
18/03/68
|
9.65 | 9.55 unread messages | 0.00 | 9.65 | 9.50 | 909,700 | -100.00 | 1.88 | - |
17/03/68
|
9.65 | 9.55 unread messages | -0.10 | 9.65 | 9.55 | 85,800 | -100.00 | 1.88 | - |
14/03/68
|
9.55 | 9.65 unread messages | +0.10 | 9.70 | 9.55 | 9,800 | -100.00 | 1.87 | - |
13/03/68
|
9.55 | 9.55 unread messages | 0.00 | 9.60 | 9.55 | 188,400 | -100.00 | 1.88 | - |
12/03/68
|
9.70 | 9.55 unread messages | -0.15 | 9.70 | 9.55 | 96,700 | -100.00 | 1.88 | - |
11/03/68
|
9.75 | 9.70 unread messages | -0.05 | 9.75 | 9.65 | 34,400 | -100.00 | 1.86 | - |
10/03/68
|
9.75 | 9.75 unread messages | 0.00 | 9.80 | 9.75 | 70,900 | -100.00 | 1.85 | - |
07/03/68
|
9.75 | 9.75 unread messages | 0.00 | 9.80 | 9.70 | 259,800 | -100.00 | 1.85 | - |
06/03/68
|
9.75 | 9.75 unread messages | 0.00 | 9.80 | 9.75 | 66,700 | -100.00 | 1.85 | - |
05/03/68
|
9.90 | 9.75 unread messages | -0.15 | 9.90 | 9.70 | 89,400 | -100.00 | 1.85 | - |
04/03/68
|
9.95 | 9.90 unread messages | -0.05 | 10.00 | 9.90 | 177,200 | -100.00 | 1.82 | - |
03/03/68
|
9.95 | 9.95 unread messages | -0.05 | 10.10 | 9.95 | 45,100 | -100.00 | 1.81 | - |
28/02/68
|
10.00 | 10.00 unread messages | +0.05 | 10.00 | 9.95 | 234,000 | -100.00 | 1.80 | - |
27/02/68
|
9.95 | 9.95 unread messages | 0.00 | 10.00 | 9.95 | 223,700 | -100.00 | 1.81 | - |
26/02/68
|
9.95 | 9.95 unread messages | 0.00 | 10.00 | 9.95 | 273,300 | -100.00 | 1.81 | - |
25/02/68
|
9.95 | 9.95 unread messages | -0.05 | 9.95 | 9.90 | 446,000 | -100.00 | 1.81 | - |
24/02/68
|
9.95 | 10.00 unread messages | +0.05 | 10.00 | 9.90 | 430,900 | -100.00 | 1.80 | - |
21/02/68
|
9.95 | 9.95 unread messages | 0.00 | 10.00 | 9.95 | 264,600 | -100.00 | 1.81 | - |
20/02/68
|
9.95 | 9.95 unread messages | -0.05 | 10.00 | 9.95 | 365,000 | -100.00 | 1.81 | - |
19/02/68
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 9.95 | 146,800 | -100.00 | 1.80 | - |
18/02/68
|
10.10 | 10.00 unread messages | 0.00 | 10.10 | 10.00 | 68,100 | -100.00 | 7.40 | - |
17/02/68
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 10.00 | 49,900 | -100.00 | 7.40 | - |
14/02/68
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 35,700 | -100.00 | 7.33 | - |
13/02/68
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 106,400 | -100.00 | 7.33 | - |
11/02/68
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 129,900 | -100.00 | 7.33 | - |
10/02/68
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 83,000 | -100.00 | 7.33 | - |
07/02/68
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 158,200 | -100.00 | 7.33 | - |
06/02/68
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 113,200 | -100.00 | 7.33 | - |
05/02/68
|
10.30 | 10.10 unread messages | -0.20 | 10.30 | 10.10 | 258,800 | -100.00 | 7.33 | - |
04/02/68
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 214,100 | -100.00 | 7.18 | - |
03/02/68
|
10.20 | 10.30 unread messages | +0.10 | 10.40 | 10.20 | 441,400 | -100.00 | 7.18 | - |
31/01/68
|
10.20 | 10.20 unread messages | -0.10 | 10.30 | 10.20 | 240,900 | -100.00 | 7.25 | - |
30/01/68
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.20 | 128,500 | -100.00 | 7.18 | - |
29/01/68
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.20 | 261,700 | -100.00 | 7.25 | - |
28/01/68
|
10.20 | 10.30 unread messages | +0.10 | 10.30 | 10.20 | 157,200 | -100.00 | 7.18 | - |
27/01/68
|
10.10 | 10.20 unread messages | +0.10 | 10.30 | 10.10 | 118,600 | -100.00 | 7.25 | - |
24/01/68
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 62,300 | -100.00 | 7.33 | - |
23/01/68
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 47,200 | -100.00 | 7.33 | - |
22/01/68
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 103,700 | -100.00 | 7.33 | - |
21/01/68
|
10.00 | 10.20 unread messages | +0.20 | 10.20 | 10.00 | 1,381,300 | -100.00 | 7.25 | - |
20/01/68
|
9.95 | 10.00 unread messages | +0.05 | 10.00 | 9.95 | 4,000 | -100.00 | 7.40 | - |
17/01/68
|
10.00 | 9.95 unread messages | -0.05 | 10.00 | 9.95 | 601,400 | -100.00 | 7.44 | - |
16/01/68
|
9.95 | 10.00 unread messages | +0.05 | 10.00 | 9.95 | 325,900 | -100.00 | 7.40 | - |
15/01/68
|
10.00 | 9.95 unread messages | 0.00 | 10.00 | 9.95 | 517,300 | -100.00 | 7.44 | - |
14/01/68
|
10.10 | 9.95 unread messages | -0.15 | 10.20 | 9.95 | 1,379,100 | -100.00 | 7.44 | - |
13/01/68
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 36,600 | -100.00 | 7.33 | - |
10/01/68
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.10 | 161,900 | -100.00 | 7.25 | - |
09/01/68
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 433,200 | -100.00 | 7.25 | - |
08/01/68
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 119,300 | -100.00 | 7.33 | - |
07/01/68
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 215,600 | -100.00 | 7.25 | - |
06/01/68
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 66,800 | -100.00 | 7.33 | - |
03/01/68
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 76,600 | -100.00 | 7.33 | - |
02/01/68
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 38,600 | -100.00 | 7.25 | - |