ราคาหุ้นย้อนหลัง TIPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
17.10 | 17.00 unread messages | -0.10 | 17.10 | 16.80 | 665,600 | 6.64 | 15.29 | - |
10/04/68
|
17.60 | 17.10 unread messages | +0.20 | 17.80 | 17.00 | 930,600 | 6.68 | 15.20 | - |
09/04/68
|
17.00 | 16.90 unread messages | 0.00 | 17.00 | 16.70 | 1,208,000 | 6.60 | 15.38 | - |
08/04/68
|
17.50 | 16.90 unread messages | -0.80 | 17.50 | 16.80 | 2,090,500 | 6.60 | 15.38 | - |
04/04/68
|
18.60 | 17.70 unread messages | -0.70 | 18.60 | 17.60 | 2,585,900 | 6.91 | 14.69 | - |
03/04/68
|
18.30 | 18.40 unread messages | +0.10 | 18.70 | 18.20 | 1,778,700 | 7.19 | 14.13 | - |
02/04/68
|
18.60 | 18.30 unread messages | -0.10 | 18.80 | 18.30 | 2,651,800 | 7.15 | 14.21 | - |
01/04/68
|
18.60 | 18.40 unread messages | +0.20 | 18.70 | 18.40 | 3,482,800 | 7.19 | 14.13 | - |
31/03/68
|
18.20 | 18.20 unread messages | -1.70 | 19.20 | 18.10 | 6,192,800 | 7.11 | 14.29 | - |
28/03/68
|
20.40 | 19.90 unread messages | -0.50 | 20.40 | 19.80 | 361,100 | 7.77 | 13.07 | - |
27/03/68
|
20.40 | 20.40 unread messages | 0.00 | 20.50 | 20.30 | 137,500 | 7.97 | 12.75 | - |
26/03/68
|
20.30 | 20.40 unread messages | 0.00 | 20.40 | 20.10 | 325,100 | 7.97 | 12.75 | - |
25/03/68
|
20.50 | 20.40 unread messages | -0.10 | 20.60 | 20.20 | 481,800 | 7.97 | 12.75 | - |
24/03/68
|
20.50 | 20.50 unread messages | -0.10 | 20.90 | 20.50 | 333,800 | 8.01 | 12.68 | - |
21/03/68
|
20.90 | 20.60 unread messages | -0.30 | 21.00 | 20.60 | 297,000 | 8.05 | 12.62 | - |
20/03/68
|
20.80 | 20.90 unread messages | -0.10 | 21.10 | 20.70 | 302,300 | 8.16 | 12.44 | - |
19/03/68
|
20.40 | 21.00 unread messages | +0.50 | 21.20 | 20.40 | 504,000 | 8.20 | 12.38 | - |
18/03/68
|
20.50 | 20.50 unread messages | 0.00 | 20.60 | 20.40 | 195,300 | 8.01 | 12.68 | - |
17/03/68
|
20.60 | 20.50 unread messages | -0.10 | 20.70 | 20.40 | 266,400 | 8.01 | 12.68 | - |
14/03/68
|
20.30 | 20.60 unread messages | +0.20 | 20.90 | 20.30 | 426,900 | 8.05 | 12.62 | - |
13/03/68
|
20.40 | 20.40 unread messages | +0.20 | 20.60 | 20.30 | 276,600 | 7.97 | 12.75 | - |
12/03/68
|
20.60 | 20.20 unread messages | -0.40 | 20.70 | 20.20 | 392,800 | 7.89 | 12.87 | - |
11/03/68
|
20.20 | 20.60 unread messages | +0.40 | 20.70 | 20.10 | 694,200 | 8.05 | 12.62 | - |
10/03/68
|
20.10 | 20.20 unread messages | -0.90 | 20.50 | 20.00 | 958,300 | 7.89 | 12.87 | - |
07/03/68
|
20.90 | 21.10 unread messages | +0.20 | 21.10 | 20.70 | 891,000 | 8.24 | 12.32 | - |
06/03/68
|
20.40 | 20.90 unread messages | +0.30 | 20.90 | 20.40 | 612,000 | 8.16 | 12.44 | - |
05/03/68
|
20.20 | 20.60 unread messages | +0.40 | 20.90 | 20.20 | 820,100 | 8.05 | 12.62 | - |
04/03/68
|
19.90 | 20.20 unread messages | +0.20 | 20.50 | 19.80 | 911,300 | 7.89 | 12.87 | - |
03/03/68
|
20.50 | 20.00 unread messages | -0.20 | 20.50 | 20.00 | 1,581,300 | 7.81 | 13.00 | - |
28/02/68
|
21.50 | 20.20 unread messages | -1.30 | 21.50 | 20.20 | 4,917,300 | 7.89 | 12.87 | - |
27/02/68
|
21.60 | 21.50 unread messages | 0.00 | 21.90 | 21.40 | 542,200 | 8.40 | 12.09 | - |
26/02/68
|
20.50 | 21.50 unread messages | +1.20 | 21.50 | 20.50 | 674,500 | 8.40 | 12.09 | - |
25/02/68
|
22.10 | 20.30 unread messages | -1.90 | 22.10 | 20.20 | 1,594,000 | 7.84 | 2.46 | - |
24/02/68
|
22.10 | 22.20 unread messages | +0.10 | 22.20 | 21.60 | 204,300 | 8.57 | 2.25 | - |
21/02/68
|
22.40 | 22.10 unread messages | -0.40 | 22.40 | 21.90 | 269,600 | 8.53 | 2.26 | - |
20/02/68
|
22.10 | 22.50 unread messages | +0.30 | 22.60 | 22.10 | 252,100 | 8.69 | 2.22 | - |
19/02/68
|
22.00 | 22.20 unread messages | 0.00 | 22.30 | 21.90 | 392,900 | 8.57 | 2.25 | - |
18/02/68
|
21.00 | 22.20 unread messages | +1.20 | 22.40 | 21.00 | 751,700 | 8.57 | 2.25 | - |
17/02/68
|
20.80 | 21.00 unread messages | +0.10 | 21.20 | 20.80 | 339,700 | 8.11 | 2.38 | - |
14/02/68
|
21.00 | 20.90 unread messages | -0.10 | 21.20 | 20.80 | 319,400 | 8.07 | 2.39 | - |
13/02/68
|
21.20 | 21.00 unread messages | -0.20 | 21.30 | 20.90 | 204,800 | 8.11 | 2.38 | - |
11/02/68
|
21.60 | 21.20 unread messages | -0.10 | 21.60 | 21.10 | 180,300 | 8.19 | 2.36 | - |
10/02/68
|
21.10 | 21.30 unread messages | +0.30 | 21.70 | 20.90 | 140,900 | 8.22 | 2.35 | - |
07/02/68
|
20.80 | 21.00 unread messages | +0.10 | 21.10 | 20.60 | 150,300 | 8.11 | 2.38 | - |
06/02/68
|
21.10 | 20.90 unread messages | -0.20 | 21.20 | 20.60 | 456,200 | 8.07 | 2.39 | - |
05/02/68
|
21.40 | 21.10 unread messages | -0.10 | 21.40 | 20.90 | 281,000 | 8.15 | 2.37 | - |
04/02/68
|
20.80 | 21.20 unread messages | +0.50 | 21.80 | 20.80 | 639,300 | 8.19 | 2.36 | - |
03/02/68
|
20.10 | 20.70 unread messages | +0.50 | 20.70 | 20.00 | 389,100 | 7.99 | 2.42 | - |
31/01/68
|
20.30 | 20.20 unread messages | +0.10 | 20.40 | 20.00 | 541,100 | 7.80 | 2.48 | - |
30/01/68
|
20.20 | 20.10 unread messages | 0.00 | 20.30 | 20.00 | 232,800 | 7.76 | 2.49 | - |
29/01/68
|
19.90 | 20.10 unread messages | -0.20 | 20.30 | 19.90 | 315,100 | 7.76 | 2.49 | - |
28/01/68
|
20.20 | 20.30 unread messages | +0.30 | 20.40 | 20.10 | 56,700 | 7.84 | 2.46 | - |
27/01/68
|
20.00 | 20.00 unread messages | -0.20 | 20.30 | 20.00 | 154,400 | 7.72 | 2.50 | - |
24/01/68
|
20.10 | 20.20 unread messages | +0.10 | 20.20 | 20.10 | 34,900 | 7.80 | 2.48 | - |
23/01/68
|
20.20 | 20.10 unread messages | 0.00 | 20.40 | 20.00 | 296,500 | 7.76 | 2.49 | - |
22/01/68
|
20.10 | 20.10 unread messages | +0.10 | 20.20 | 20.10 | 64,500 | 7.76 | 2.49 | - |
21/01/68
|
20.00 | 20.00 unread messages | +0.10 | 20.20 | 19.90 | 133,000 | 7.72 | 2.50 | - |
20/01/68
|
20.10 | 19.90 unread messages | -0.20 | 20.10 | 19.90 | 451,800 | 7.68 | 2.51 | - |
17/01/68
|
20.20 | 20.10 unread messages | -0.20 | 20.30 | 20.10 | 230,700 | 7.76 | 2.49 | - |
16/01/68
|
20.20 | 20.30 unread messages | +0.20 | 20.40 | 20.20 | 140,400 | 7.84 | 2.46 | - |
15/01/68
|
20.20 | 20.10 unread messages | -0.20 | 20.40 | 20.10 | 206,500 | 7.76 | 2.49 | - |
14/01/68
|
20.30 | 20.30 unread messages | +0.10 | 20.40 | 20.20 | 151,800 | 7.84 | 2.46 | - |
13/01/68
|
20.30 | 20.20 unread messages | -0.10 | 20.40 | 20.20 | 150,300 | 7.80 | 2.48 | - |
10/01/68
|
20.10 | 20.30 unread messages | +0.10 | 20.50 | 20.10 | 252,500 | 7.84 | 2.46 | - |
09/01/68
|
20.50 | 20.20 unread messages | -0.30 | 20.50 | 20.20 | 352,800 | 7.80 | 2.48 | - |
08/01/68
|
20.70 | 20.50 unread messages | -0.10 | 20.70 | 20.50 | 380,200 | 7.92 | 2.44 | - |
07/01/68
|
20.50 | 20.60 unread messages | +0.10 | 20.80 | 20.50 | 178,500 | 7.95 | 2.43 | - |
06/01/68
|
21.10 | 20.50 unread messages | -0.60 | 21.10 | 20.50 | 677,900 | 7.92 | 2.44 | - |
03/01/68
|
21.00 | 21.10 unread messages | +0.10 | 21.10 | 21.00 | 161,000 | 8.15 | 2.37 | - |
02/01/68
|
20.90 | 21.00 unread messages | +0.20 | 21.10 | 20.90 | 291,900 | 8.11 | 2.38 | - |