ราคาหุ้นย้อนหลัง TKC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
8.60 | 8.60 unread messages | 0.00 | 8.65 | 8.50 | 0 | 19.29 | 2.33 | - |
18/05/69
|
8.45 | 8.60 unread messages | -0.05 | 8.60 | 8.25 | 0 | 19.29 | 2.33 | - |
15/05/69
|
8.70 | 8.65 unread messages | -0.05 | 8.70 | 8.45 | 0 | 19.41 | 2.31 | - |
14/05/69
|
8.70 | 8.70 unread messages | 0.00 | 8.80 | 8.65 | 37,000 | 19.52 | 2.30 | - |
13/05/69
|
8.65 | 8.70 unread messages | +0.05 | 8.75 | 8.60 | 17,500 | 20.26 | 2.30 | - |
12/05/69
|
8.65 | 8.65 unread messages | 0.00 | 8.70 | 8.60 | 50,000 | 20.14 | 2.31 | - |
11/05/69
|
8.80 | 8.65 unread messages | -0.05 | 8.80 | 8.55 | 54,600 | 20.14 | 2.31 | - |
08/05/69
|
8.70 | 8.70 unread messages | +0.05 | 8.70 | 8.60 | 18,700 | 20.26 | 2.30 | - |
07/05/69
|
8.80 | 8.65 unread messages | -0.05 | 8.80 | 8.60 | 21,700 | 20.14 | 2.31 | - |
06/05/69
|
8.60 | 8.70 unread messages | +0.10 | 8.75 | 8.55 | 70,400 | 20.26 | 2.30 | - |
05/05/69
|
8.45 | 8.60 unread messages | +0.10 | 8.60 | 8.30 | 78,700 | 20.03 | 2.33 | - |
30/04/69
|
8.45 | 8.50 unread messages | +0.05 | 8.50 | 8.20 | 42,900 | 19.80 | 2.35 | - |
29/04/69
|
8.30 | 8.45 unread messages | +0.25 | 8.45 | 8.30 | 21,600 | 19.68 | 2.37 | - |
28/04/69
|
8.20 | 8.20 unread messages | -0.05 | 8.35 | 8.20 | 379,800 | 19.10 | 2.44 | - |
27/04/69
|
8.20 | 8.25 unread messages | +0.10 | 8.25 | 8.15 | 30,900 | 19.21 | 2.42 | - |
24/04/69
|
8.15 | 8.15 unread messages | +0.10 | 8.20 | 8.05 | 51,800 | 18.98 | 2.45 | - |
23/04/69
|
8.15 | 8.05 unread messages | -0.10 | 8.15 | 8.05 | 32,500 | 18.75 | 2.48 | - |
22/04/69
|
8.15 | 8.15 unread messages | -0.05 | 8.15 | 8.05 | 30,200 | 18.98 | 2.45 | - |
21/04/69
|
8.20 | 8.20 unread messages | 0.00 | 8.20 | 8.10 | 13,000 | 19.10 | 2.44 | - |
20/04/69
|
8.20 | 8.20 unread messages | 0.00 | 8.20 | 8.10 | 5,000 | 19.10 | 2.44 | - |
17/04/69
|
8.15 | 8.20 unread messages | 0.00 | 8.20 | 8.05 | 32,900 | 19.10 | 2.44 | - |
10/04/69
|
8.15 | 8.15 unread messages | +0.10 | 8.20 | 8.00 | 212,700 | 18.98 | 2.45 | - |
09/04/69
|
7.70 | 8.05 unread messages | +0.35 | 8.25 | 7.70 | 142,300 | 18.75 | 2.48 | - |
08/04/69
|
7.55 | 7.70 unread messages | 0.00 | 7.70 | 7.45 | 9,500 | 17.93 | 2.60 | - |
07/04/69
|
7.55 | 7.70 unread messages | -0.05 | 7.70 | 7.55 | 400 | 17.93 | 2.60 | - |
03/04/69
|
7.75 | 7.75 unread messages | 0.00 | 7.75 | 7.60 | 2,500 | 18.05 | 2.58 | - |
02/04/69
|
7.60 | 7.75 unread messages | +0.10 | 7.75 | 7.60 | 2,700 | 18.05 | 2.58 | - |
01/04/69
|
7.50 | 7.65 unread messages | +0.20 | 7.65 | 7.45 | 18,200 | 17.82 | 2.61 | - |
31/03/69
|
7.45 | 7.45 unread messages | -0.10 | 7.50 | 7.45 | 10,300 | 17.35 | 2.68 | - |
30/03/69
|
7.40 | 7.55 unread messages | +0.10 | 7.55 | 7.40 | 19,000 | 17.58 | 2.65 | - |
27/03/69
|
7.35 | 7.45 unread messages | +0.10 | 7.45 | 7.35 | 8,300 | 17.35 | 2.68 | - |
26/03/69
|
7.30 | 7.35 unread messages | 0.00 | 7.40 | 7.20 | 36,100 | 17.12 | 2.72 | - |
25/03/69
|
7.45 | 7.35 unread messages | -0.25 | 7.50 | 7.30 | 42,500 | 17.12 | 2.72 | - |
24/03/69
|
7.40 | 7.60 unread messages | 0.00 | 7.70 | 7.30 | 63,000 | 17.70 | 2.63 | - |
23/03/69
|
7.65 | 7.60 unread messages | -0.05 | 7.65 | 7.30 | 10,800 | 17.70 | 2.63 | - |
20/03/69
|
7.65 | 7.65 unread messages | +0.05 | 7.70 | 7.50 | 20,800 | 17.82 | 2.61 | - |
19/03/69
|
7.60 | 7.60 unread messages | -0.05 | 7.80 | 7.60 | 24,400 | 17.70 | 2.63 | - |
18/03/69
|
7.80 | 7.65 unread messages | -0.05 | 7.80 | 7.65 | 19,200 | 17.82 | 2.61 | - |
17/03/69
|
7.65 | 7.70 unread messages | -0.10 | 7.70 | 7.60 | 46,700 | 17.93 | 2.60 | - |
16/03/69
|
7.90 | 7.80 unread messages | +0.05 | 8.00 | 7.65 | 20,100 | 18.05 | 2.58 | - |
13/03/69
|
7.85 | 7.75 unread messages | -0.20 | 7.95 | 7.75 | 34,800 | 18.05 | 2.58 | - |
12/03/69
|
7.80 | 7.95 unread messages | -0.05 | 8.05 | 7.75 | 13,400 | 18.51 | 2.52 | - |
11/03/69
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.85 | 20,300 | 18.63 | 2.50 | - |
10/03/69
|
7.95 | 8.00 unread messages | +0.10 | 8.10 | 7.70 | 32,700 | 18.63 | 2.50 | - |
09/03/69
|
7.95 | 7.90 unread messages | 0.00 | 8.05 | 7.60 | 54,300 | 18.40 | 2.53 | - |
06/03/69
|
7.95 | 7.90 unread messages | -0.05 | 8.00 | 7.70 | 61,200 | 18.40 | 2.53 | - |
05/03/69
|
8.00 | 7.95 unread messages | +0.10 | 8.00 | 7.75 | 5,300 | 18.51 | 2.52 | - |
04/03/69
|
8.35 | 7.85 unread messages | -0.60 | 8.35 | 7.85 | 35,200 | 18.28 | 2.55 | - |
02/03/69
|
8.35 | 8.45 unread messages | +0.05 | 8.50 | 8.35 | 9,200 | 19.68 | 2.37 | - |
27/02/69
|
8.55 | 8.40 unread messages | -0.05 | 8.65 | 8.40 | 106,600 | 19.56 | 2.38 | - |
26/02/69
|
8.55 | 8.45 unread messages | 0.00 | 8.55 | 8.45 | 40,900 | 19.68 | 2.37 | - |
25/02/69
|
8.50 | 8.45 unread messages | -0.15 | 8.65 | 8.45 | 27,300 | 28.23 | 2.37 | - |
24/02/69
|
8.55 | 8.60 unread messages | +0.10 | 8.60 | 8.40 | 24,300 | 28.73 | 2.33 | - |
23/02/69
|
8.80 | 8.50 unread messages | -0.30 | 8.80 | 8.50 | 110,500 | 28.39 | 2.35 | - |
20/02/69
|
8.80 | 8.80 unread messages | 0.00 | 8.80 | 8.70 | 17,100 | 29.40 | 2.27 | - |
19/02/69
|
8.70 | 8.80 unread messages | +0.05 | 8.80 | 8.70 | 21,000 | 29.40 | 2.27 | - |
18/02/69
|
8.80 | 8.75 unread messages | 0.00 | 8.80 | 8.55 | 52,900 | 29.23 | 2.29 | - |
17/02/69
|
8.55 | 8.75 unread messages | +0.15 | 8.80 | 8.55 | 73,600 | 29.23 | 2.29 | - |
16/02/69
|
8.50 | 8.60 unread messages | -0.05 | 8.65 | 8.50 | 4,800 | 28.73 | 2.33 | - |
13/02/69
|
8.65 | 8.65 unread messages | 0.00 | 8.65 | 8.50 | 51,300 | 28.90 | 2.31 | - |
12/02/69
|
8.55 | 8.65 unread messages | +0.10 | 8.75 | 8.50 | 59,600 | 28.90 | 2.31 | - |
11/02/69
|
8.65 | 8.55 unread messages | -0.15 | 8.70 | 8.50 | 121,800 | 28.56 | 2.34 | - |
10/02/69
|
8.65 | 8.70 unread messages | +0.05 | 8.70 | 8.65 | 9,400 | 29.06 | 2.30 | - |
09/02/69
|
8.65 | 8.65 unread messages | +0.05 | 8.75 | 8.55 | 90,000 | 28.90 | 2.31 | - |
06/02/69
|
8.65 | 8.60 unread messages | 0.00 | 8.70 | 8.55 | 24,700 | 28.73 | 2.33 | - |
05/02/69
|
8.75 | 8.60 unread messages | -0.30 | 8.75 | 8.50 | 88,300 | 28.73 | 2.33 | - |
04/02/69
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.60 | 71,900 | 29.73 | 2.25 | - |
03/02/69
|
8.70 | 8.90 unread messages | +0.25 | 8.90 | 8.70 | 31,800 | 29.73 | 2.25 | - |
02/02/69
|
8.70 | 8.65 unread messages | -0.15 | 8.80 | 8.60 | 41,000 | 28.90 | 2.31 | - |
30/01/69
|
8.70 | 8.80 unread messages | -0.10 | 8.85 | 8.65 | 9,200 | 29.40 | 2.27 | - |
29/01/69
|
8.80 | 8.90 unread messages | +0.05 | 8.90 | 8.65 | 58,200 | 29.73 | 2.25 | - |
28/01/69
|
8.85 | 8.85 unread messages | -0.15 | 9.00 | 8.70 | 17,200 | 29.56 | 2.26 | - |
27/01/69
|
8.90 | 9.00 unread messages | -0.05 | 9.05 | 8.80 | 27,700 | 30.06 | 2.22 | - |
26/01/69
|
8.90 | 9.05 unread messages | +0.15 | 9.05 | 8.85 | 32,800 | 30.23 | 2.21 | - |
23/01/69
|
8.80 | 8.90 unread messages | 0.00 | 9.05 | 8.75 | 77,700 | 29.73 | 2.25 | - |
22/01/69
|
8.85 | 8.90 unread messages | 0.00 | 8.90 | 8.80 | 11,000 | 29.73 | 2.25 | - |
21/01/69
|
8.80 | 8.90 unread messages | 0.00 | 8.90 | 8.75 | 22,900 | 29.73 | 2.25 | - |
20/01/69
|
8.75 | 8.90 unread messages | +0.25 | 8.90 | 8.50 | 50,500 | 29.73 | 2.25 | - |
19/01/69
|
8.30 | 8.65 unread messages | +0.35 | 8.70 | 8.10 | 114,700 | 28.90 | 2.31 | - |
16/01/69
|
8.70 | 8.30 unread messages | -0.35 | 8.70 | 8.30 | 33,900 | 27.73 | 2.41 | - |
15/01/69
|
8.75 | 8.65 unread messages | -0.25 | 8.75 | 8.60 | 10,700 | 28.90 | 2.31 | - |
14/01/69
|
8.75 | 8.90 unread messages | +0.15 | 8.90 | 8.65 | 68,000 | 29.73 | 2.25 | - |
13/01/69
|
8.65 | 8.75 unread messages | 0.00 | 8.75 | 8.65 | 600 | 29.23 | 2.29 | - |
12/01/69
|
8.70 | 8.75 unread messages | -0.25 | 9.00 | 8.20 | 152,600 | 29.23 | 2.29 | - |
09/01/69
|
8.95 | 9.00 unread messages | +0.15 | 9.00 | 8.80 | 3,900 | 30.06 | 2.22 | - |
08/01/69
|
8.85 | 8.85 unread messages | -0.05 | 8.90 | 8.70 | 44,400 | 29.56 | 2.26 | - |
07/01/69
|
9.00 | 8.90 unread messages | -0.10 | 9.00 | 8.80 | 26,000 | 29.73 | 2.25 | - |
06/01/69
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 8.95 | 40,400 | 30.06 | 2.22 | - |
05/01/69
|
8.95 | 9.00 unread messages | 0.00 | 9.05 | 8.95 | 52,100 | 30.06 | 2.22 | - |