ราคาหุ้นย้อนหลัง TK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
3.38 | 3.32 unread messages | +0.02 | 3.44 | 3.30 | 50,800 | -100.00 | 6.02 | - |
08/04/68
|
3.48 | 3.30 unread messages | -0.22 | 3.50 | 3.28 | 171,900 | -100.00 | 6.06 | - |
04/04/68
|
3.54 | 3.52 unread messages | -0.04 | 3.58 | 3.48 | 352,800 | -100.00 | 5.68 | - |
03/04/68
|
3.52 | 3.56 unread messages | +0.04 | 3.56 | 3.50 | 35,300 | -100.00 | 5.62 | - |
02/04/68
|
3.56 | 3.52 unread messages | -0.06 | 3.56 | 3.48 | 189,900 | -100.00 | 5.68 | - |
01/04/68
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.52 | 155,600 | -100.00 | 5.59 | - |
31/03/68
|
3.64 | 3.58 unread messages | -0.10 | 3.66 | 3.58 | 87,700 | -100.00 | 5.59 | - |
28/03/68
|
3.68 | 3.68 unread messages | 0.00 | 3.68 | 3.68 | 400 | -100.00 | 5.43 | - |
27/03/68
|
3.62 | 3.68 unread messages | +0.02 | 3.68 | 3.60 | 65,100 | -100.00 | 5.43 | - |
26/03/68
|
3.60 | 3.66 unread messages | +0.04 | 3.66 | 3.58 | 22,300 | -100.00 | 5.46 | - |
25/03/68
|
3.62 | 3.62 unread messages | 0.00 | 3.64 | 3.62 | 62,900 | -100.00 | 5.52 | - |
24/03/68
|
3.56 | 3.62 unread messages | +0.04 | 3.66 | 3.56 | 25,600 | -100.00 | 5.52 | - |
21/03/68
|
3.62 | 3.58 unread messages | -0.10 | 3.62 | 3.54 | 118,400 | -100.00 | 5.59 | - |
20/03/68
|
3.60 | 3.68 unread messages | +0.08 | 3.72 | 3.60 | 40,100 | -100.00 | 5.43 | - |
19/03/68
|
3.50 | 3.60 unread messages | +0.10 | 3.60 | 3.50 | 73,700 | -100.00 | 5.56 | - |
18/03/68
|
3.50 | 3.50 unread messages | 0.00 | 3.52 | 3.44 | 51,200 | -100.00 | 5.71 | - |
17/03/68
|
3.50 | 3.50 unread messages | -0.04 | 3.54 | 3.50 | 3,200 | -100.00 | 5.71 | - |
14/03/68
|
3.50 | 3.54 unread messages | +0.04 | 3.54 | 3.50 | 6,800 | -100.00 | 5.65 | - |
13/03/68
|
3.56 | 3.50 unread messages | -0.06 | 3.56 | 3.48 | 98,500 | -100.00 | 5.71 | - |
12/03/68
|
3.56 | 3.56 unread messages | +0.02 | 3.58 | 3.54 | 28,500 | -100.00 | 5.62 | - |
11/03/68
|
3.58 | 3.54 unread messages | -0.24 | 3.60 | 3.52 | 158,900 | -100.00 | 5.65 | - |
10/03/68
|
3.74 | 3.78 unread messages | +0.04 | 3.80 | 3.74 | 128,300 | -100.00 | 5.29 | - |
07/03/68
|
3.68 | 3.74 unread messages | +0.02 | 3.78 | 3.68 | 40,600 | -100.00 | 5.35 | - |
06/03/68
|
3.66 | 3.72 unread messages | +0.04 | 3.72 | 3.66 | 42,500 | -100.00 | 5.38 | - |
05/03/68
|
3.66 | 3.68 unread messages | +0.04 | 3.74 | 3.64 | 129,500 | -100.00 | 5.43 | - |
04/03/68
|
3.74 | 3.64 unread messages | -0.10 | 3.78 | 3.64 | 49,300 | -100.00 | 5.49 | - |
03/03/68
|
3.74 | 3.74 unread messages | -0.04 | 3.74 | 3.72 | 15,900 | -100.00 | 5.35 | - |
28/02/68
|
3.70 | 3.78 unread messages | +0.06 | 3.78 | 3.70 | 47,200 | -100.00 | 5.29 | - |
27/02/68
|
3.78 | 3.72 unread messages | -0.04 | 3.86 | 3.72 | 335,000 | -100.00 | 5.38 | - |
26/02/68
|
3.74 | 3.76 unread messages | +0.02 | 3.76 | 3.68 | 180,400 | -100.00 | 6.65 | - |
25/02/68
|
3.76 | 3.74 unread messages | -0.04 | 3.78 | 3.68 | 40,800 | -100.00 | 6.68 | - |
24/02/68
|
3.74 | 3.78 unread messages | +0.02 | 3.78 | 3.72 | 52,400 | -100.00 | 6.61 | - |
21/02/68
|
3.70 | 3.76 unread messages | +0.04 | 3.76 | 3.64 | 85,800 | -100.00 | 6.65 | - |
20/02/68
|
3.68 | 3.72 unread messages | +0.02 | 3.72 | 3.68 | 26,200 | -100.00 | 6.72 | - |
19/02/68
|
3.62 | 3.70 unread messages | +0.08 | 3.90 | 3.62 | 147,400 | -100.00 | 6.76 | - |
18/02/68
|
3.60 | 3.62 unread messages | 0.00 | 3.62 | 3.60 | 121,700 | -100.00 | 6.91 | - |
17/02/68
|
3.66 | 3.62 unread messages | -0.02 | 3.66 | 3.58 | 28,400 | -100.00 | 6.91 | - |
14/02/68
|
3.60 | 3.64 unread messages | +0.04 | 3.66 | 3.60 | 18,900 | -100.00 | 6.87 | - |
13/02/68
|
3.64 | 3.60 unread messages | -0.02 | 3.64 | 3.54 | 21,600 | -100.00 | 6.94 | - |
11/02/68
|
3.50 | 3.62 unread messages | +0.10 | 3.62 | 3.44 | 168,100 | -100.00 | 6.91 | - |
10/02/68
|
3.52 | 3.52 unread messages | +0.02 | 3.60 | 3.50 | 117,000 | -100.00 | 7.10 | - |
07/02/68
|
3.52 | 3.50 unread messages | -0.10 | 3.64 | 3.50 | 310,700 | -100.00 | 7.14 | - |
06/02/68
|
3.62 | 3.60 unread messages | -0.02 | 3.64 | 3.46 | 394,000 | -100.00 | 6.94 | - |
05/02/68
|
3.70 | 3.62 unread messages | -0.08 | 3.74 | 3.62 | 66,600 | -100.00 | 6.91 | - |
04/02/68
|
3.80 | 3.70 unread messages | -0.04 | 3.80 | 3.70 | 20,200 | -100.00 | 6.76 | - |
03/02/68
|
3.64 | 3.74 unread messages | -0.02 | 3.80 | 3.64 | 68,300 | -100.00 | 6.68 | - |
31/01/68
|
3.80 | 3.76 unread messages | -0.04 | 3.80 | 3.76 | 38,900 | -100.00 | 6.65 | - |
30/01/68
|
3.76 | 3.80 unread messages | +0.04 | 3.80 | 3.74 | 5,800 | -100.00 | 6.58 | - |
29/01/68
|
3.76 | 3.76 unread messages | -0.04 | 3.78 | 3.68 | 117,200 | -100.00 | 6.65 | - |
28/01/68
|
3.80 | 3.80 unread messages | -0.06 | 3.84 | 3.70 | 326,300 | -100.00 | 6.58 | - |
27/01/68
|
3.94 | 3.86 unread messages | -0.06 | 3.94 | 3.80 | 193,800 | -100.00 | 6.48 | - |
24/01/68
|
3.88 | 3.92 unread messages | +0.02 | 3.92 | 3.88 | 12,400 | -100.00 | 6.38 | - |
23/01/68
|
4.00 | 3.90 unread messages | -0.10 | 4.00 | 3.84 | 48,400 | -100.00 | 6.41 | - |
22/01/68
|
3.90 | 4.00 unread messages | +0.10 | 4.08 | 3.90 | 70,500 | -100.00 | 6.25 | - |
21/01/68
|
3.88 | 3.90 unread messages | 0.00 | 3.90 | 3.82 | 83,300 | -100.00 | 6.41 | - |
20/01/68
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.88 | 470,700 | -100.00 | 6.41 | - |
17/01/68
|
3.94 | 3.90 unread messages | -0.06 | 4.00 | 3.88 | 182,300 | -100.00 | 6.41 | - |
16/01/68
|
3.90 | 3.96 unread messages | +0.06 | 3.98 | 3.86 | 54,600 | -100.00 | 6.31 | - |
15/01/68
|
4.00 | 3.90 unread messages | -0.08 | 4.00 | 3.90 | 341,200 | -100.00 | 6.41 | - |
14/01/68
|
4.20 | 3.98 unread messages | -0.22 | 4.20 | 3.90 | 323,300 | -100.00 | 6.28 | - |
13/01/68
|
4.30 | 4.20 unread messages | -0.12 | 4.30 | 4.18 | 64,800 | -100.00 | 5.95 | - |
10/01/68
|
4.34 | 4.32 unread messages | 0.00 | 4.38 | 4.28 | 133,500 | -100.00 | 5.79 | - |
09/01/68
|
4.38 | 4.32 unread messages | -0.12 | 4.40 | 4.30 | 85,600 | -100.00 | 5.79 | - |
08/01/68
|
4.46 | 4.44 unread messages | -0.04 | 4.50 | 4.40 | 48,900 | -100.00 | 5.63 | - |
07/01/68
|
4.50 | 4.48 unread messages | -0.02 | 4.52 | 4.46 | 44,000 | -100.00 | 5.58 | - |
06/01/68
|
4.52 | 4.50 unread messages | -0.06 | 4.54 | 4.48 | 109,300 | -100.00 | 5.56 | - |
03/01/68
|
4.56 | 4.56 unread messages | -0.02 | 4.58 | 4.54 | 31,300 | -100.00 | 5.48 | - |
02/01/68
|
4.60 | 4.58 unread messages | -0.06 | 4.62 | 4.58 | 11,200 | -100.00 | 5.46 | - |