ราคาหุ้นย้อนหลัง TIPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
20.60 | 20.80 unread messages | +0.20 | 20.90 | 20.60 | 171,300 | 12.32 | 7.21 | - |
29/04/69
|
20.60 | 20.60 unread messages | +0.10 | 20.60 | 20.50 | 69,100 | 12.20 | 7.28 | - |
28/04/69
|
20.60 | 20.50 unread messages | -0.10 | 20.70 | 20.50 | 190,700 | 12.14 | 7.32 | - |
27/04/69
|
20.50 | 20.60 unread messages | +0.10 | 20.60 | 20.50 | 91,400 | 12.20 | 7.28 | - |
24/04/69
|
20.60 | 20.50 unread messages | -0.10 | 20.70 | 20.50 | 112,300 | 12.14 | 7.32 | - |
23/04/69
|
20.60 | 20.60 unread messages | -0.10 | 20.70 | 20.50 | 92,500 | 12.20 | 7.28 | - |
22/04/69
|
20.70 | 20.70 unread messages | 0.00 | 20.70 | 20.50 | 99,500 | 12.26 | 7.25 | - |
21/04/69
|
20.60 | 20.70 unread messages | 0.00 | 20.70 | 20.60 | 180,800 | 12.26 | 7.25 | - |
20/04/69
|
20.50 | 20.70 unread messages | +0.10 | 20.80 | 20.50 | 197,500 | 12.26 | 7.25 | - |
17/04/69
|
20.50 | 20.60 unread messages | 0.00 | 20.70 | 20.50 | 160,000 | 12.20 | 7.28 | - |
10/04/69
|
20.50 | 20.60 unread messages | +0.10 | 20.70 | 20.50 | 323,300 | 12.20 | 7.28 | - |
09/04/69
|
20.50 | 20.50 unread messages | -0.10 | 20.60 | 20.50 | 104,000 | 12.14 | 7.32 | - |
08/04/69
|
20.50 | 20.60 unread messages | 0.00 | 20.80 | 20.50 | 122,100 | 12.20 | 7.28 | - |
07/04/69
|
20.50 | 20.60 unread messages | -0.10 | 20.60 | 20.40 | 147,200 | 12.20 | 7.28 | - |
03/04/69
|
20.60 | 20.70 unread messages | +0.10 | 20.70 | 20.50 | 79,000 | 12.26 | 7.25 | - |
02/04/69
|
20.80 | 20.60 unread messages | -0.30 | 20.90 | 20.60 | 20,600 | 12.20 | 7.28 | - |
01/04/69
|
20.80 | 20.90 unread messages | 0.00 | 20.90 | 20.70 | 136,100 | 12.38 | 7.18 | - |
31/03/69
|
20.70 | 20.90 unread messages | +0.30 | 21.10 | 20.70 | 140,400 | 12.38 | 7.18 | - |
30/03/69
|
20.40 | 20.60 unread messages | +0.10 | 20.80 | 20.40 | 114,700 | 12.20 | 7.28 | - |
27/03/69
|
20.40 | 20.50 unread messages | +0.10 | 20.60 | 20.40 | 229,700 | 12.14 | 7.32 | - |
26/03/69
|
20.40 | 20.40 unread messages | -0.10 | 20.50 | 20.30 | 192,800 | 12.08 | 7.35 | - |
25/03/69
|
20.30 | 20.50 unread messages | +0.20 | 20.50 | 20.10 | 133,100 | 12.14 | 7.32 | - |
24/03/69
|
20.10 | 20.30 unread messages | +0.30 | 20.30 | 20.00 | 153,800 | 12.02 | 7.39 | - |
23/03/69
|
20.20 | 20.00 unread messages | -0.30 | 20.20 | 20.00 | 175,400 | 11.84 | 7.50 | - |
20/03/69
|
20.00 | 20.30 unread messages | +0.30 | 20.30 | 20.00 | 253,500 | 12.02 | 7.39 | - |
19/03/69
|
20.50 | 20.00 unread messages | -0.50 | 20.50 | 20.00 | 360,000 | 11.84 | 7.50 | - |
18/03/69
|
20.50 | 20.50 unread messages | -0.10 | 20.60 | 20.40 | 180,200 | 12.14 | 7.32 | - |
17/03/69
|
20.60 | 20.60 unread messages | 0.00 | 20.70 | 20.50 | 278,700 | 12.20 | 7.28 | - |
16/03/69
|
20.70 | 20.60 unread messages | 0.00 | 20.70 | 20.50 | 272,900 | 12.20 | 7.28 | - |
13/03/69
|
20.60 | 20.60 unread messages | -1.00 | 20.70 | 20.40 | 397,700 | 12.20 | 7.28 | - |
12/03/69
|
21.60 | 21.60 unread messages | +0.10 | 21.70 | 21.40 | 446,900 | 12.79 | 6.94 | - |
11/03/69
|
21.40 | 21.50 unread messages | +0.20 | 21.70 | 21.30 | 246,800 | 12.73 | 6.98 | - |
10/03/69
|
21.20 | 21.30 unread messages | +0.10 | 21.60 | 21.20 | 485,300 | 12.61 | 7.04 | - |
09/03/69
|
20.80 | 21.20 unread messages | -0.20 | 21.30 | 20.70 | 342,600 | 12.55 | 7.08 | - |
06/03/69
|
20.90 | 21.40 unread messages | +0.50 | 21.50 | 20.90 | 321,200 | 12.67 | 7.01 | - |
05/03/69
|
20.40 | 20.90 unread messages | +0.50 | 20.90 | 20.40 | 415,200 | 12.38 | 7.18 | - |
04/03/69
|
21.00 | 20.40 unread messages | -0.80 | 21.00 | 19.90 | 1,128,000 | 12.08 | 7.35 | - |
02/03/69
|
20.50 | 21.20 unread messages | +0.50 | 21.30 | 20.50 | 1,281,600 | 12.55 | 7.08 | - |
27/02/69
|
20.80 | 20.70 unread messages | -0.10 | 20.80 | 20.60 | 217,600 | 10.31 | 12.56 | - |
26/02/69
|
20.50 | 20.80 unread messages | +0.20 | 20.80 | 20.50 | 170,000 | 10.36 | 12.50 | - |
25/02/69
|
20.60 | 20.60 unread messages | 0.00 | 20.70 | 20.20 | 267,600 | 10.26 | 12.62 | - |
24/02/69
|
20.90 | 20.60 unread messages | -0.30 | 20.90 | 20.50 | 175,500 | 10.26 | 12.62 | - |
23/02/69
|
21.40 | 20.90 unread messages | -0.30 | 21.40 | 20.50 | 544,800 | 10.41 | 12.44 | - |
20/02/69
|
21.50 | 21.20 unread messages | -0.30 | 21.50 | 21.00 | 399,100 | 10.56 | 12.26 | - |
19/02/69
|
21.70 | 21.50 unread messages | -0.20 | 21.90 | 21.20 | 552,300 | 10.71 | 12.09 | - |
18/02/69
|
21.20 | 21.70 unread messages | +0.50 | 21.70 | 21.10 | 288,200 | 10.80 | 11.98 | - |
17/02/69
|
21.20 | 21.20 unread messages | +0.10 | 21.20 | 20.90 | 380,500 | 10.56 | 12.26 | - |
16/02/69
|
21.00 | 21.10 unread messages | +0.10 | 21.20 | 20.90 | 78,500 | 10.51 | 12.32 | - |
13/02/69
|
21.20 | 21.00 unread messages | -0.20 | 21.20 | 20.90 | 190,500 | 10.46 | 12.38 | - |
12/02/69
|
20.50 | 21.20 unread messages | +0.70 | 21.20 | 20.50 | 379,300 | 10.56 | 12.26 | - |
11/02/69
|
20.70 | 20.50 unread messages | 0.00 | 20.70 | 20.40 | 158,900 | 10.21 | 12.68 | - |
10/02/69
|
20.40 | 20.50 unread messages | +0.30 | 20.60 | 20.20 | 177,600 | 10.21 | 12.68 | - |
09/02/69
|
20.10 | 20.20 unread messages | +0.10 | 20.30 | 20.10 | 187,700 | 10.06 | 12.87 | - |
06/02/69
|
20.20 | 20.10 unread messages | -0.20 | 20.30 | 20.10 | 121,900 | 10.01 | 12.94 | - |
05/02/69
|
20.40 | 20.30 unread messages | +0.20 | 20.40 | 20.10 | 85,400 | 10.11 | 12.81 | - |
04/02/69
|
20.20 | 20.10 unread messages | 0.00 | 20.30 | 20.10 | 38,100 | 10.01 | 12.94 | - |
03/02/69
|
20.10 | 20.10 unread messages | +0.10 | 20.20 | 20.10 | 46,400 | 10.01 | 12.94 | - |
02/02/69
|
20.30 | 20.00 unread messages | -0.20 | 20.30 | 20.00 | 170,300 | 9.96 | 13.00 | - |
30/01/69
|
20.20 | 20.20 unread messages | +0.10 | 20.20 | 20.10 | 56,500 | 10.06 | 12.87 | - |
29/01/69
|
20.10 | 20.10 unread messages | 0.00 | 20.10 | 20.00 | 103,800 | 10.01 | 12.94 | - |
28/01/69
|
20.10 | 20.10 unread messages | -0.10 | 20.20 | 20.00 | 84,600 | 10.01 | 12.94 | - |
27/01/69
|
20.10 | 20.20 unread messages | 0.00 | 20.20 | 20.00 | 212,900 | 10.06 | 12.87 | - |
26/01/69
|
20.30 | 20.20 unread messages | -0.20 | 20.30 | 20.00 | 83,800 | 10.06 | 12.87 | - |
23/01/69
|
20.40 | 20.40 unread messages | 0.00 | 20.50 | 20.30 | 34,500 | 10.16 | 12.75 | - |
22/01/69
|
20.70 | 20.40 unread messages | -0.30 | 20.70 | 20.20 | 79,000 | 10.16 | 12.75 | - |
21/01/69
|
20.50 | 20.70 unread messages | +0.20 | 20.70 | 20.40 | 146,300 | 10.31 | 12.56 | - |
20/01/69
|
20.20 | 20.50 unread messages | +0.30 | 20.50 | 20.20 | 271,700 | 10.21 | 12.68 | - |
19/01/69
|
20.20 | 20.20 unread messages | 0.00 | 20.30 | 20.10 | 83,700 | 10.06 | 12.87 | - |
16/01/69
|
20.20 | 20.20 unread messages | 0.00 | 20.30 | 20.00 | 113,800 | 10.06 | 12.87 | - |
15/01/69
|
20.00 | 20.20 unread messages | +0.10 | 20.20 | 19.90 | 135,600 | 10.06 | 12.87 | - |
14/01/69
|
19.90 | 20.10 unread messages | +0.10 | 20.20 | 19.80 | 243,600 | 10.01 | 12.94 | - |
13/01/69
|
19.90 | 20.00 unread messages | +0.10 | 20.00 | 19.80 | 143,000 | 9.96 | 13.00 | - |
12/01/69
|
20.00 | 19.90 unread messages | -0.10 | 20.10 | 19.80 | 356,400 | 9.91 | 13.07 | - |
09/01/69
|
20.10 | 20.00 unread messages | 0.00 | 20.10 | 19.80 | 413,900 | 9.96 | 13.00 | - |
08/01/69
|
20.10 | 20.00 unread messages | -0.30 | 20.20 | 19.90 | 195,100 | 9.96 | 13.00 | - |
07/01/69
|
20.40 | 20.30 unread messages | -0.10 | 20.40 | 20.10 | 260,400 | 10.11 | 12.81 | - |
06/01/69
|
20.60 | 20.40 unread messages | -0.10 | 20.60 | 20.20 | 419,500 | 10.16 | 12.75 | - |
05/01/69
|
20.80 | 20.50 unread messages | -0.20 | 20.80 | 20.50 | 102,900 | 10.21 | 12.68 | - |