ราคาหุ้นย้อนหลัง TISCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
111.00 | 109.50 unread messages | -2.00 | 111.00 | 109.50 | 6,974,300 | 13.17 | 7.08 | - |
29/04/69
|
110.00 | 111.50 unread messages | -3.50 | 111.50 | 110.00 | 13,423,800 | 13.41 | 6.95 | - |
28/04/69
|
114.50 | 115.00 unread messages | +0.50 | 115.00 | 114.00 | 6,331,200 | 13.83 | 6.74 | - |
27/04/69
|
114.00 | 114.50 unread messages | +1.00 | 115.00 | 114.00 | 6,215,100 | 13.77 | 6.77 | - |
24/04/69
|
114.00 | 113.50 unread messages | 0.00 | 114.50 | 113.50 | 4,989,700 | 13.65 | 6.83 | - |
23/04/69
|
114.00 | 113.50 unread messages | -0.50 | 114.50 | 113.50 | 4,737,700 | 13.65 | 6.83 | - |
22/04/69
|
114.50 | 114.00 unread messages | -0.50 | 114.50 | 113.50 | 6,782,000 | 13.71 | 6.80 | - |
21/04/69
|
114.00 | 114.50 unread messages | +1.00 | 115.00 | 113.50 | 5,040,500 | 13.77 | 6.77 | - |
20/04/69
|
114.00 | 113.50 unread messages | 0.00 | 114.50 | 113.00 | 6,909,500 | 13.65 | 6.83 | - |
17/04/69
|
114.50 | 113.50 unread messages | -1.50 | 115.50 | 113.50 | 4,525,100 | 13.65 | 6.83 | - |
10/04/69
|
115.00 | 115.00 unread messages | 0.00 | 115.50 | 114.50 | 1,806,800 | 13.83 | 6.74 | - |
09/04/69
|
115.00 | 115.00 unread messages | 0.00 | 115.50 | 114.50 | 3,298,900 | 13.83 | 6.74 | - |
08/04/69
|
115.50 | 115.00 unread messages | 0.00 | 115.50 | 114.50 | 3,608,100 | 13.83 | 6.74 | - |
07/04/69
|
114.00 | 115.00 unread messages | +1.00 | 115.50 | 112.00 | 7,510,000 | 13.83 | 6.74 | - |
03/04/69
|
114.00 | 114.00 unread messages | +0.50 | 114.00 | 113.50 | 750,900 | 13.71 | 6.80 | - |
02/04/69
|
113.50 | 113.50 unread messages | 0.00 | 114.00 | 113.00 | 4,900,200 | 13.65 | 6.83 | - |
01/04/69
|
113.50 | 113.50 unread messages | +0.50 | 114.00 | 113.00 | 4,229,500 | 13.65 | 6.83 | - |
31/03/69
|
112.50 | 113.00 unread messages | +0.50 | 113.00 | 112.00 | 1,970,700 | 13.59 | 6.86 | - |
30/03/69
|
112.50 | 112.50 unread messages | 0.00 | 113.00 | 112.00 | 3,502,200 | 13.53 | 6.89 | - |
27/03/69
|
113.00 | 112.50 unread messages | -0.50 | 113.50 | 112.50 | 3,567,200 | 13.53 | 6.89 | - |
26/03/69
|
112.50 | 113.00 unread messages | 0.00 | 113.50 | 112.50 | 3,323,500 | 13.59 | 6.86 | - |
25/03/69
|
113.00 | 113.00 unread messages | +0.50 | 113.50 | 112.50 | 3,703,000 | 13.59 | 6.86 | - |
24/03/69
|
112.00 | 112.50 unread messages | +0.50 | 113.50 | 111.50 | 6,081,100 | 13.53 | 6.89 | - |
23/03/69
|
112.50 | 112.00 unread messages | -1.50 | 112.50 | 111.50 | 5,888,200 | 13.47 | 6.92 | - |
20/03/69
|
114.00 | 113.50 unread messages | 0.00 | 114.00 | 112.00 | 8,317,800 | 13.65 | 6.83 | - |
19/03/69
|
113.00 | 113.50 unread messages | +0.50 | 114.50 | 113.00 | 5,265,100 | 13.65 | 6.83 | - |
18/03/69
|
112.50 | 113.00 unread messages | 0.00 | 114.00 | 112.50 | 3,750,900 | 13.59 | 6.86 | - |
17/03/69
|
112.50 | 113.00 unread messages | +1.00 | 113.00 | 111.50 | 2,483,500 | 13.59 | 6.86 | - |
16/03/69
|
113.00 | 112.00 unread messages | -1.00 | 113.00 | 112.00 | 4,662,000 | 13.59 | 6.86 | - |
13/03/69
|
112.50 | 113.00 unread messages | 0.00 | 113.50 | 112.50 | 2,215,600 | 13.59 | 6.86 | - |
12/03/69
|
112.50 | 113.00 unread messages | +0.50 | 113.00 | 112.00 | 3,126,800 | 13.59 | 6.86 | - |
11/03/69
|
112.00 | 112.50 unread messages | +1.00 | 112.50 | 111.50 | 4,121,200 | 13.53 | 6.89 | - |
10/03/69
|
112.00 | 111.50 unread messages | +0.50 | 113.00 | 111.50 | 5,224,000 | 13.41 | 6.95 | - |
09/03/69
|
111.00 | 111.00 unread messages | -1.00 | 111.50 | 110.00 | 7,739,900 | 13.35 | 6.98 | - |
06/03/69
|
112.50 | 112.00 unread messages | -0.50 | 113.00 | 112.00 | 3,695,600 | 13.47 | 6.92 | - |
05/03/69
|
113.00 | 112.50 unread messages | +0.50 | 113.00 | 112.00 | 4,668,800 | 13.53 | 6.89 | - |
04/03/69
|
113.00 | 112.00 unread messages | -1.50 | 113.00 | 110.50 | 15,534,400 | 13.47 | 6.92 | - |
02/03/69
|
114.00 | 113.50 unread messages | -1.00 | 115.00 | 113.50 | 5,431,900 | 13.65 | 6.83 | - |
27/02/69
|
116.00 | 114.50 unread messages | -1.50 | 116.00 | 114.50 | 5,865,900 | 13.77 | 6.77 | - |
26/02/69
|
115.00 | 116.00 unread messages | +0.50 | 116.00 | 115.00 | 2,914,300 | 13.82 | 6.68 | - |
25/02/69
|
114.50 | 115.50 unread messages | +1.00 | 115.50 | 114.00 | 4,102,200 | 13.76 | 6.71 | - |
24/02/69
|
115.00 | 114.50 unread messages | 0.00 | 115.50 | 114.00 | 2,964,100 | 13.64 | 6.77 | - |
23/02/69
|
115.00 | 114.50 unread messages | -0.50 | 116.50 | 114.00 | 6,737,200 | 13.64 | 6.77 | - |
20/02/69
|
115.00 | 115.00 unread messages | 0.00 | 115.50 | 114.50 | 2,574,200 | 13.70 | 6.74 | - |
19/02/69
|
115.00 | 115.00 unread messages | 0.00 | 115.50 | 114.00 | 5,121,500 | 13.70 | 6.74 | - |
18/02/69
|
114.50 | 115.00 unread messages | +0.50 | 115.00 | 114.00 | 3,029,700 | 13.70 | 6.74 | - |
17/02/69
|
112.50 | 114.50 unread messages | +2.50 | 114.50 | 112.00 | 5,773,000 | 13.64 | 6.77 | - |
16/02/69
|
112.50 | 112.00 unread messages | 0.00 | 113.00 | 111.50 | 2,261,700 | 13.35 | 6.92 | - |
13/02/69
|
112.00 | 112.00 unread messages | +0.50 | 112.50 | 111.50 | 5,085,500 | 13.35 | 6.92 | - |
12/02/69
|
112.00 | 111.50 unread messages | -0.50 | 113.00 | 111.50 | 6,008,300 | 13.29 | 6.95 | - |
11/02/69
|
113.00 | 112.00 unread messages | -1.00 | 113.00 | 112.00 | 3,325,700 | 13.35 | 6.92 | - |
10/02/69
|
112.50 | 113.00 unread messages | +0.50 | 113.00 | 111.50 | 4,299,000 | 13.47 | 6.86 | - |
09/02/69
|
112.00 | 112.50 unread messages | +1.50 | 113.00 | 111.50 | 4,354,500 | 13.41 | 6.89 | - |
06/02/69
|
111.00 | 111.00 unread messages | -0.50 | 111.50 | 111.00 | 3,324,400 | 13.23 | 6.98 | - |
05/02/69
|
111.00 | 111.50 unread messages | +0.50 | 112.00 | 110.50 | 5,413,100 | 13.29 | 6.95 | - |
04/02/69
|
112.50 | 111.00 unread messages | -1.50 | 112.50 | 111.00 | 6,020,700 | 13.23 | 6.98 | - |
03/02/69
|
112.00 | 112.50 unread messages | +0.50 | 113.50 | 112.00 | 3,248,600 | 13.41 | 6.89 | - |
02/02/69
|
112.50 | 112.00 unread messages | -0.50 | 113.00 | 111.50 | 3,391,900 | 13.35 | 6.92 | - |
30/01/69
|
111.50 | 112.50 unread messages | +1.50 | 112.50 | 111.00 | 4,011,600 | 13.41 | 6.89 | - |
29/01/69
|
111.50 | 111.00 unread messages | 0.00 | 112.00 | 111.00 | 2,520,100 | 13.23 | 6.98 | - |
28/01/69
|
112.00 | 111.00 unread messages | -1.00 | 112.00 | 111.00 | 2,125,700 | 13.23 | 6.98 | - |
27/01/69
|
111.00 | 112.00 unread messages | +1.50 | 112.00 | 110.50 | 4,198,300 | 13.35 | 6.92 | - |
26/01/69
|
111.00 | 110.50 unread messages | 0.00 | 111.50 | 110.50 | 2,821,200 | 13.17 | 7.01 | - |
23/01/69
|
111.00 | 110.50 unread messages | 0.00 | 112.00 | 110.50 | 2,686,700 | 13.17 | 7.01 | - |
22/01/69
|
111.00 | 110.50 unread messages | -0.50 | 112.00 | 110.50 | 4,816,200 | 13.17 | 7.01 | - |
21/01/69
|
110.50 | 111.00 unread messages | +0.50 | 112.00 | 110.00 | 6,509,600 | 13.23 | 6.98 | - |
20/01/69
|
110.50 | 110.50 unread messages | -0.50 | 111.50 | 110.00 | 5,078,800 | 13.17 | 7.01 | - |
19/01/69
|
111.50 | 111.00 unread messages | -0.50 | 112.50 | 110.50 | 2,679,200 | 13.23 | 6.98 | - |
16/01/69
|
111.00 | 111.50 unread messages | +1.00 | 112.00 | 110.50 | 3,374,700 | 13.29 | 6.95 | - |
15/01/69
|
110.50 | 110.50 unread messages | 0.00 | 111.50 | 110.50 | 4,046,800 | 13.17 | 7.01 | - |
14/01/69
|
109.50 | 110.50 unread messages | +1.00 | 111.00 | 108.50 | 5,903,100 | 13.17 | 7.01 | - |
13/01/69
|
110.00 | 109.50 unread messages | 0.00 | 110.00 | 109.00 | 4,315,100 | 13.05 | 7.08 | - |
12/01/69
|
110.00 | 109.50 unread messages | 0.00 | 110.00 | 109.00 | 2,088,700 | 13.05 | 7.08 | - |
09/01/69
|
110.00 | 109.50 unread messages | -0.50 | 110.50 | 109.00 | 3,279,400 | 13.05 | 7.08 | - |
08/01/69
|
109.00 | 110.00 unread messages | +1.00 | 110.50 | 108.50 | 4,307,300 | 13.11 | 7.05 | - |
07/01/69
|
109.50 | 109.00 unread messages | -0.50 | 110.00 | 109.00 | 4,638,700 | 12.99 | 7.11 | - |
06/01/69
|
111.00 | 109.50 unread messages | -1.50 | 111.00 | 109.00 | 3,840,400 | 13.05 | 7.08 | - |
05/01/69
|
111.00 | 111.00 unread messages | +0.50 | 111.50 | 110.00 | 5,051,400 | 13.23 | 6.98 | - |