ราคาหุ้นย้อนหลัง TISCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
97.00 | 97.50 unread messages | +0.75 | 98.00 | 96.75 | 5,892,500 | 11.31 | 7.95 | - |
28/04/68
|
96.50 | 96.75 unread messages | +0.25 | 97.25 | 96.00 | 4,598,300 | 11.22 | 8.01 | - |
25/04/68
|
95.00 | 96.50 unread messages | -3.50 | 96.75 | 95.00 | 11,656,200 | 11.20 | 8.03 | - |
24/04/68
|
99.75 | 100.00 unread messages | +0.50 | 100.00 | 99.50 | 8,567,600 | 11.60 | 7.75 | - |
23/04/68
|
100.00 | 99.50 unread messages | -0.25 | 100.50 | 99.25 | 5,377,900 | 11.54 | 7.79 | - |
22/04/68
|
100.00 | 99.75 unread messages | -0.25 | 100.00 | 99.50 | 5,828,800 | 11.57 | 7.77 | - |
21/04/68
|
100.00 | 100.00 unread messages | 0.00 | 101.00 | 100.00 | 5,856,600 | 11.60 | 7.75 | - |
18/04/68
|
100.00 | 100.00 unread messages | 0.00 | 100.50 | 99.75 | 3,646,600 | 11.60 | 7.75 | - |
17/04/68
|
99.00 | 100.00 unread messages | +1.25 | 100.00 | 98.75 | 4,069,900 | 11.60 | 7.75 | - |
16/04/68
|
98.25 | 98.75 unread messages | +1.00 | 99.25 | 98.25 | 4,003,900 | 11.46 | 7.85 | - |
11/04/68
|
98.00 | 97.75 unread messages | -0.25 | 98.25 | 97.50 | 3,170,100 | 11.34 | 7.93 | - |
10/04/68
|
97.25 | 98.00 unread messages | +1.75 | 98.50 | 97.25 | 3,829,500 | 11.37 | 7.91 | - |
09/04/68
|
95.75 | 96.25 unread messages | 0.00 | 96.50 | 95.25 | 9,744,300 | 11.17 | 8.05 | - |
08/04/68
|
96.00 | 96.25 unread messages | -1.25 | 97.00 | 95.00 | 12,077,500 | 11.17 | 8.05 | - |
04/04/68
|
99.50 | 97.50 unread messages | -1.75 | 99.50 | 97.50 | 8,338,500 | 11.31 | 7.95 | - |
03/04/68
|
98.75 | 99.25 unread messages | +0.25 | 99.50 | 98.75 | 2,339,800 | 11.51 | 7.81 | - |
02/04/68
|
98.75 | 99.00 unread messages | +0.50 | 99.25 | 98.50 | 3,084,700 | 11.49 | 7.83 | - |
01/04/68
|
99.00 | 98.50 unread messages | -0.50 | 99.75 | 98.50 | 5,047,500 | 11.43 | 7.87 | - |
31/03/68
|
98.75 | 99.00 unread messages | -1.00 | 99.75 | 98.50 | 4,082,300 | 11.49 | 7.83 | - |
28/03/68
|
100.00 | 100.00 unread messages | 0.00 | 100.50 | 99.50 | 1,411,200 | 11.60 | 7.75 | - |
27/03/68
|
100.00 | 100.00 unread messages | 0.00 | 100.50 | 99.75 | 2,197,800 | 11.60 | 7.75 | - |
26/03/68
|
100.50 | 100.00 unread messages | -0.50 | 101.00 | 99.75 | 3,449,500 | 11.60 | 7.75 | - |
25/03/68
|
100.00 | 100.50 unread messages | 0.00 | 101.00 | 100.00 | 2,050,200 | 11.66 | 7.71 | - |
24/03/68
|
101.00 | 100.50 unread messages | -0.50 | 101.00 | 100.00 | 2,303,200 | 11.66 | 7.71 | - |
21/03/68
|
99.75 | 101.00 unread messages | +1.25 | 101.00 | 99.75 | 5,935,100 | 11.72 | 7.67 | - |
20/03/68
|
100.00 | 99.75 unread messages | -0.25 | 100.50 | 99.75 | 3,534,800 | 11.57 | 7.77 | - |
19/03/68
|
100.00 | 100.00 unread messages | 0.00 | 100.50 | 99.75 | 2,197,500 | 11.60 | 7.75 | - |
18/03/68
|
99.00 | 100.00 unread messages | +1.25 | 100.50 | 98.75 | 8,650,500 | 11.60 | 7.75 | - |
17/03/68
|
98.75 | 98.75 unread messages | +0.25 | 99.00 | 98.00 | 2,778,900 | 11.46 | 7.85 | - |
14/03/68
|
98.00 | 98.50 unread messages | +0.25 | 99.00 | 98.00 | 2,895,500 | 11.43 | 7.87 | - |
13/03/68
|
97.50 | 98.25 unread messages | +0.50 | 98.75 | 97.50 | 3,349,300 | 11.40 | 7.89 | - |
12/03/68
|
97.50 | 97.75 unread messages | +0.50 | 98.25 | 97.00 | 4,779,800 | 11.34 | 7.93 | - |
11/03/68
|
96.75 | 97.25 unread messages | +0.25 | 97.50 | 96.50 | 4,683,200 | 11.28 | 7.97 | - |
10/03/68
|
96.75 | 97.00 unread messages | +0.25 | 97.75 | 96.50 | 4,079,300 | 11.25 | 7.99 | - |
07/03/68
|
96.75 | 96.75 unread messages | -0.25 | 97.25 | 96.50 | 5,171,100 | 11.22 | 8.01 | - |
06/03/68
|
98.00 | 97.00 unread messages | -0.75 | 98.00 | 96.75 | 7,308,600 | 11.25 | 7.99 | - |
05/03/68
|
97.75 | 97.75 unread messages | 0.00 | 98.00 | 97.00 | 6,665,100 | 11.34 | 7.93 | - |
04/03/68
|
98.25 | 97.75 unread messages | -0.75 | 98.25 | 97.50 | 6,120,400 | 11.34 | 7.93 | - |
03/03/68
|
98.25 | 98.50 unread messages | +0.25 | 98.50 | 98.00 | 4,073,600 | 11.43 | 7.87 | - |
28/02/68
|
98.50 | 98.25 unread messages | -0.50 | 98.75 | 98.00 | 6,583,000 | 11.40 | 7.89 | - |
27/02/68
|
98.75 | 98.75 unread messages | 0.00 | 99.00 | 98.50 | 3,474,700 | 11.33 | 7.85 | - |
26/02/68
|
98.75 | 98.75 unread messages | +0.25 | 99.50 | 98.50 | 5,237,500 | 11.33 | 7.85 | - |
25/02/68
|
99.50 | 98.50 unread messages | -1.00 | 99.75 | 98.50 | 3,272,800 | 11.30 | 7.87 | - |
24/02/68
|
99.50 | 99.50 unread messages | 0.00 | 100.00 | 99.25 | 3,234,000 | 11.41 | 7.79 | - |
21/02/68
|
99.25 | 99.50 unread messages | +0.25 | 99.75 | 99.00 | 1,937,100 | 11.41 | 7.79 | - |
20/02/68
|
99.00 | 99.25 unread messages | 0.00 | 99.50 | 98.75 | 3,807,600 | 11.39 | 7.81 | - |
19/02/68
|
99.50 | 99.25 unread messages | -0.25 | 99.75 | 99.00 | 3,291,100 | 11.39 | 7.81 | - |
18/02/68
|
99.00 | 99.50 unread messages | +0.50 | 99.50 | 98.75 | 2,342,200 | 11.41 | 7.79 | - |
17/02/68
|
98.50 | 99.00 unread messages | +1.00 | 99.00 | 97.75 | 4,065,300 | 11.36 | 7.83 | - |
14/02/68
|
97.75 | 98.00 unread messages | +0.25 | 98.25 | 97.75 | 2,107,900 | 11.24 | 7.91 | - |
13/02/68
|
98.50 | 97.75 unread messages | -0.75 | 98.75 | 97.75 | 4,381,100 | 11.21 | 7.93 | - |
11/02/68
|
98.00 | 98.50 unread messages | +0.50 | 98.75 | 97.75 | 2,193,800 | 11.30 | 7.87 | - |
10/02/68
|
98.50 | 98.00 unread messages | -0.75 | 98.50 | 97.75 | 5,986,500 | 11.24 | 7.91 | - |
07/02/68
|
99.50 | 98.75 unread messages | -1.00 | 99.75 | 98.25 | 6,735,400 | 11.33 | 7.85 | - |
06/02/68
|
100.00 | 99.75 unread messages | -0.75 | 100.50 | 99.50 | 2,395,000 | 11.44 | 7.77 | - |
05/02/68
|
100.50 | 100.50 unread messages | 0.00 | 100.50 | 99.75 | 3,424,900 | 11.53 | 7.71 | - |
04/02/68
|
99.75 | 100.50 unread messages | +0.75 | 100.50 | 99.75 | 3,741,000 | 11.53 | 7.71 | - |
03/02/68
|
99.25 | 99.75 unread messages | +0.25 | 100.00 | 98.75 | 5,188,200 | 11.44 | 7.77 | - |
31/01/68
|
100.00 | 99.50 unread messages | -0.25 | 100.00 | 99.50 | 2,636,800 | 11.41 | 7.79 | - |
30/01/68
|
99.75 | 99.75 unread messages | +0.25 | 100.00 | 99.50 | 2,781,100 | 11.44 | 7.77 | - |
29/01/68
|
99.25 | 99.50 unread messages | +0.25 | 100.00 | 99.25 | 2,533,600 | 11.41 | 7.79 | - |
28/01/68
|
99.00 | 99.25 unread messages | +0.50 | 99.25 | 98.50 | 3,849,800 | 11.39 | 7.81 | - |
27/01/68
|
98.50 | 98.75 unread messages | +0.25 | 98.75 | 98.00 | 1,449,500 | 11.33 | 7.85 | - |
24/01/68
|
98.25 | 98.50 unread messages | +0.50 | 98.75 | 98.00 | 2,469,400 | 11.30 | 7.87 | - |
23/01/68
|
99.00 | 98.00 unread messages | -1.00 | 99.25 | 98.00 | 6,353,900 | 11.24 | 7.91 | - |
22/01/68
|
99.00 | 99.00 unread messages | 0.00 | 99.50 | 98.75 | 2,760,700 | 11.36 | 7.83 | - |
21/01/68
|
98.75 | 99.00 unread messages | +0.25 | 99.00 | 98.50 | 2,037,700 | 11.36 | 7.83 | - |
20/01/68
|
98.75 | 98.75 unread messages | 0.00 | 99.00 | 98.25 | 1,875,100 | 11.33 | 7.85 | - |
17/01/68
|
98.75 | 98.75 unread messages | -0.25 | 99.25 | 98.50 | 3,603,700 | 11.33 | 7.85 | - |
16/01/68
|
99.25 | 99.00 unread messages | -0.50 | 99.50 | 98.75 | 3,285,800 | 11.36 | 7.83 | - |
15/01/68
|
98.75 | 99.50 unread messages | +0.75 | 99.50 | 98.75 | 3,807,900 | 11.41 | 7.79 | - |
14/01/68
|
99.00 | 98.75 unread messages | -0.25 | 99.50 | 98.75 | 2,697,700 | 11.33 | 7.85 | - |
13/01/68
|
98.75 | 99.00 unread messages | +0.25 | 99.25 | 98.50 | 2,534,400 | 11.36 | 7.83 | - |
10/01/68
|
98.75 | 98.75 unread messages | 0.00 | 99.25 | 98.25 | 2,781,400 | 11.33 | 7.85 | - |
09/01/68
|
99.25 | 98.75 unread messages | -0.50 | 99.25 | 98.50 | 2,402,600 | 11.33 | 7.85 | - |
08/01/68
|
99.00 | 99.25 unread messages | 0.00 | 99.25 | 98.75 | 2,923,800 | 11.39 | 7.81 | - |
07/01/68
|
98.50 | 99.25 unread messages | +0.75 | 99.25 | 98.50 | 3,252,000 | 11.39 | 7.81 | - |
06/01/68
|
98.50 | 98.50 unread messages | +0.25 | 99.00 | 98.25 | 2,305,600 | 11.30 | 7.87 | - |
03/01/68
|
98.50 | 98.25 unread messages | -0.25 | 98.75 | 98.00 | 1,140,900 | 11.27 | 7.89 | - |
02/01/68
|
98.50 | 98.50 unread messages | 0.00 | 98.75 | 98.00 | 1,220,500 | 11.30 | 7.87 | - |