ราคาหุ้นย้อนหลัง TK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.08 | 6,800 | 22.79 | 4.85 | - |
06/05/69
|
4.10 | 4.12 unread messages | +0.04 | 4.16 | 4.10 | 39,300 | 22.79 | 4.85 | - |
05/05/69
|
4.16 | 4.08 unread messages | -0.10 | 4.16 | 4.06 | 183,900 | 22.57 | 4.90 | - |
30/04/69
|
4.14 | 4.18 unread messages | +0.04 | 4.28 | 4.12 | 126,500 | 23.12 | 4.78 | - |
29/04/69
|
4.12 | 4.14 unread messages | +0.04 | 4.20 | 4.12 | 4,000 | 22.90 | 4.83 | - |
28/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.68 | 4.88 | - |
27/04/69
|
4.10 | 4.10 unread messages | +0.02 | 4.10 | 4.10 | 100 | 22.68 | 4.88 | - |
24/04/69
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.08 | 200 | 22.57 | 4.90 | - |
23/04/69
|
4.08 | 4.08 unread messages | -0.02 | 4.08 | 4.08 | 32,600 | 22.57 | 4.90 | - |
22/04/69
|
4.08 | 4.10 unread messages | 0.00 | 4.12 | 4.04 | 69,300 | 22.68 | 4.88 | - |
21/04/69
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.08 | 8,100 | 22.68 | 4.88 | - |
20/04/69
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.10 | 9,100 | 22.68 | 4.88 | - |
17/04/69
|
4.08 | 4.10 unread messages | +0.04 | 4.10 | 4.06 | 9,700 | 22.68 | 4.88 | - |
10/04/69
|
4.06 | 4.06 unread messages | +0.02 | 4.06 | 4.06 | 1,000 | 22.46 | 4.93 | - |
09/04/69
|
4.06 | 4.04 unread messages | -0.02 | 4.06 | 4.02 | 48,900 | 22.35 | 4.95 | - |
08/04/69
|
4.08 | 4.06 unread messages | 0.00 | 4.12 | 4.06 | 37,600 | 22.46 | 4.93 | - |
07/04/69
|
4.08 | 4.06 unread messages | -0.04 | 4.08 | 4.02 | 22,600 | 22.46 | 4.93 | - |
03/04/69
|
4.12 | 4.10 unread messages | -0.04 | 4.14 | 4.10 | 1,700 | 22.68 | 4.88 | - |
02/04/69
|
4.14 | 4.14 unread messages | -0.04 | 4.14 | 4.08 | 3,700 | 22.90 | 4.83 | - |
01/04/69
|
4.12 | 4.18 unread messages | +0.10 | 4.24 | 4.04 | 121,800 | 23.12 | 4.78 | - |
31/03/69
|
4.12 | 4.08 unread messages | -0.02 | 4.12 | 4.04 | 27,400 | 22.57 | 4.90 | - |
30/03/69
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.08 | 41,300 | 22.68 | 4.88 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.68 | 4.88 | - |
26/03/69
|
4.12 | 4.10 unread messages | +0.02 | 4.12 | 4.10 | 15,300 | 22.68 | 4.88 | - |
25/03/69
|
4.12 | 4.08 unread messages | -0.06 | 4.12 | 4.08 | 97,400 | 22.57 | 4.90 | - |
24/03/69
|
4.14 | 4.14 unread messages | +0.04 | 4.14 | 4.10 | 6,100 | 22.90 | 4.83 | - |
23/03/69
|
4.16 | 4.10 unread messages | -0.04 | 4.16 | 4.10 | 24,800 | 22.68 | 4.88 | - |
20/03/69
|
4.16 | 4.14 unread messages | +0.02 | 4.18 | 4.14 | 13,500 | 22.90 | 4.83 | - |
19/03/69
|
4.14 | 4.12 unread messages | -0.04 | 4.20 | 4.12 | 52,400 | 22.79 | 4.85 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 23.01 | 4.81 | - |
17/03/69
|
4.10 | 4.16 unread messages | +0.06 | 4.16 | 4.10 | 5,500 | 23.01 | 4.81 | - |
16/03/69
|
4.10 | 4.10 unread messages | -0.04 | 4.14 | 4.10 | 60,100 | 22.90 | 4.83 | - |
13/03/69
|
4.10 | 4.14 unread messages | +0.04 | 4.14 | 4.10 | 10,600 | 22.90 | 4.83 | - |
12/03/69
|
4.10 | 4.10 unread messages | +0.02 | 4.14 | 4.10 | 9,400 | 22.68 | 4.88 | - |
11/03/69
|
4.04 | 4.08 unread messages | -0.22 | 4.14 | 4.04 | 16,500 | 22.57 | 4.90 | - |
10/03/69
|
4.24 | 4.30 unread messages | +0.08 | 4.32 | 4.18 | 101,300 | 23.78 | 4.65 | - |
09/03/69
|
4.10 | 4.22 unread messages | +0.06 | 4.22 | 4.10 | 30,700 | 23.34 | 4.74 | - |
06/03/69
|
4.20 | 4.16 unread messages | -0.02 | 4.24 | 4.16 | 5,600 | 23.01 | 4.81 | - |
05/03/69
|
4.06 | 4.18 unread messages | +0.04 | 4.22 | 4.06 | 20,300 | 23.12 | 4.78 | - |
04/03/69
|
4.30 | 4.14 unread messages | -0.14 | 4.30 | 4.00 | 371,200 | 22.90 | 4.83 | - |
02/03/69
|
4.30 | 4.28 unread messages | -0.12 | 4.40 | 4.24 | 314,700 | 23.67 | 4.67 | - |
27/02/69
|
4.44 | 4.40 unread messages | -0.04 | 4.44 | 4.40 | 46,600 | 24.34 | 4.55 | - |
26/02/69
|
4.50 | 4.44 unread messages | -0.08 | 4.56 | 4.40 | 135,000 | 24.56 | 4.50 | - |
25/02/69
|
4.50 | 4.52 unread messages | +0.02 | 4.58 | 4.50 | 4,000 | 20.00 | 4.42 | - |
24/02/69
|
4.52 | 4.50 unread messages | +0.06 | 4.52 | 4.42 | 1,700 | 19.91 | 4.44 | - |
23/02/69
|
4.50 | 4.44 unread messages | -0.08 | 4.62 | 4.42 | 40,600 | 19.64 | 4.50 | - |
20/02/69
|
4.72 | 4.52 unread messages | -0.18 | 4.72 | 4.50 | 170,700 | 20.00 | 4.42 | - |
19/02/69
|
4.68 | 4.70 unread messages | +0.02 | 4.74 | 4.68 | 54,100 | 20.79 | 4.26 | - |
18/02/69
|
4.60 | 4.68 unread messages | +0.08 | 4.72 | 4.60 | 85,000 | 20.70 | 4.27 | - |
17/02/69
|
4.54 | 4.60 unread messages | +0.12 | 4.60 | 4.48 | 62,300 | 20.35 | 4.35 | - |
16/02/69
|
4.30 | 4.48 unread messages | +0.18 | 4.72 | 4.28 | 109,600 | 19.82 | 4.46 | - |
13/02/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.28 | 39,500 | 19.02 | 4.65 | - |
12/02/69
|
4.26 | 4.30 unread messages | +0.04 | 4.30 | 4.26 | 22,700 | 19.02 | 4.65 | - |
11/02/69
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.22 | 101,200 | 18.85 | 4.69 | - |
10/02/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.20 | 9,200 | 18.76 | 4.72 | - |
09/02/69
|
4.24 | 4.24 unread messages | +0.02 | 4.24 | 4.20 | 4,700 | 18.76 | 4.72 | - |
06/02/69
|
4.14 | 4.22 unread messages | +0.02 | 4.22 | 4.14 | 89,100 | 18.67 | 4.74 | - |
05/02/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 7,100 | 18.58 | 4.76 | - |
04/02/69
|
4.22 | 4.20 unread messages | -0.02 | 4.22 | 4.20 | 2,400 | 18.58 | 4.76 | - |
03/02/69
|
4.22 | 4.22 unread messages | +0.02 | 4.22 | 4.18 | 38,800 | 18.67 | 4.74 | - |
02/02/69
|
4.20 | 4.20 unread messages | 0.00 | 4.26 | 4.14 | 10,500 | 18.58 | 4.76 | - |
30/01/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.16 | 1,500 | 18.58 | 4.76 | - |
29/01/69
|
4.16 | 4.20 unread messages | 0.00 | 4.20 | 4.16 | 29,000 | 18.58 | 4.76 | - |
28/01/69
|
4.16 | 4.20 unread messages | -0.06 | 4.20 | 4.16 | 82,900 | 18.58 | 4.76 | - |
27/01/69
|
4.26 | 4.26 unread messages | 0.00 | 4.28 | 4.26 | 70,200 | 18.85 | 4.69 | - |
26/01/69
|
4.26 | 4.26 unread messages | -0.02 | 4.26 | 4.24 | 11,600 | 18.85 | 4.69 | - |
23/01/69
|
4.32 | 4.28 unread messages | -0.02 | 4.32 | 4.22 | 9,400 | 18.93 | 4.67 | - |
22/01/69
|
4.30 | 4.30 unread messages | +0.02 | 4.30 | 4.28 | 1,700 | 19.02 | 4.65 | - |
21/01/69
|
4.24 | 4.28 unread messages | +0.04 | 4.30 | 4.22 | 54,900 | 18.93 | 4.67 | - |
20/01/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.16 | 21,500 | 18.76 | 4.72 | - |
19/01/69
|
4.22 | 4.24 unread messages | -0.02 | 4.24 | 4.18 | 57,100 | 18.76 | 4.72 | - |
16/01/69
|
4.24 | 4.26 unread messages | -0.02 | 4.26 | 4.22 | 164,700 | 18.85 | 4.69 | - |
15/01/69
|
4.24 | 4.28 unread messages | -0.02 | 4.30 | 4.10 | 71,600 | 18.93 | 4.67 | - |
14/01/69
|
4.32 | 4.30 unread messages | 0.00 | 4.32 | 4.20 | 26,500 | 19.02 | 4.65 | - |
13/01/69
|
4.34 | 4.30 unread messages | 0.00 | 4.34 | 4.30 | 2,000 | 19.02 | 4.65 | - |
12/01/69
|
4.42 | 4.30 unread messages | -0.12 | 4.42 | 4.20 | 16,800 | 19.02 | 4.65 | - |
09/01/69
|
4.42 | 4.42 unread messages | +0.02 | 4.42 | 4.36 | 5,300 | 19.55 | 4.52 | - |
08/01/69
|
4.42 | 4.40 unread messages | -0.02 | 4.42 | 4.38 | 10,000 | 19.47 | 4.55 | - |
07/01/69
|
4.42 | 4.42 unread messages | +0.04 | 4.42 | 4.42 | 2,500 | 19.55 | 4.52 | - |
06/01/69
|
4.40 | 4.38 unread messages | 0.00 | 4.40 | 4.34 | 9,800 | 19.38 | 4.57 | - |
05/01/69
|
4.32 | 4.38 unread messages | 0.00 | 4.38 | 4.32 | 54,200 | 19.38 | 4.57 | - |