ราคาหุ้นย้อนหลัง TKC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
7.50 | 7.40 unread messages | 0.00 | 7.50 | 7.35 | 3,200 | 13.91 | 2.70 | - |
28/04/68
|
7.75 | 7.40 unread messages | -0.45 | 7.75 | 7.30 | 131,800 | 13.91 | 2.70 | - |
25/04/68
|
7.35 | 7.85 unread messages | +0.55 | 8.05 | 7.30 | 186,500 | 14.76 | 2.55 | - |
24/04/68
|
7.75 | 7.30 unread messages | -0.40 | 7.80 | 7.25 | 160,200 | 13.72 | 2.74 | - |
23/04/68
|
7.75 | 7.70 unread messages | 0.00 | 7.75 | 7.60 | 96,500 | 14.47 | 2.60 | - |
22/04/68
|
7.80 | 7.70 unread messages | -0.05 | 7.80 | 7.65 | 21,700 | 14.47 | 2.60 | - |
21/04/68
|
8.00 | 7.75 unread messages | -0.20 | 8.10 | 7.70 | 45,200 | 14.57 | 2.58 | - |
18/04/68
|
8.10 | 7.95 unread messages | -0.15 | 8.10 | 7.95 | 3,700 | 14.94 | 2.52 | - |
17/04/68
|
8.05 | 8.10 unread messages | +0.05 | 8.10 | 7.90 | 6,000 | 15.23 | 2.47 | - |
16/04/68
|
7.50 | 8.05 unread messages | +0.45 | 8.05 | 7.50 | 26,700 | 15.13 | 2.48 | - |
11/04/68
|
7.60 | 7.60 unread messages | +0.10 | 7.65 | 7.35 | 50,700 | 14.29 | 2.63 | - |
10/04/68
|
7.55 | 7.50 unread messages | 0.00 | 7.80 | 7.50 | 28,800 | 14.10 | 2.67 | - |
09/04/68
|
6.95 | 7.50 unread messages | 0.00 | 7.55 | 6.95 | 51,900 | 14.10 | 2.67 | - |
08/04/68
|
7.70 | 7.50 unread messages | -0.35 | 7.85 | 7.35 | 33,400 | 14.10 | 2.67 | - |
04/04/68
|
7.90 | 7.85 unread messages | -0.10 | 7.95 | 7.65 | 29,300 | 14.76 | 2.55 | - |
03/04/68
|
8.15 | 7.95 unread messages | -0.20 | 8.15 | 7.80 | 44,800 | 14.94 | 2.52 | - |
02/04/68
|
8.15 | 8.15 unread messages | -0.15 | 8.30 | 8.10 | 4,300 | 15.32 | 2.45 | - |
01/04/68
|
8.00 | 8.30 unread messages | +0.25 | 8.50 | 7.95 | 29,300 | 15.60 | 2.41 | - |
31/03/68
|
8.45 | 8.05 unread messages | -0.40 | 8.45 | 7.75 | 19,900 | 15.13 | 2.48 | - |
28/03/68
|
8.55 | 8.45 unread messages | -0.15 | 8.55 | 8.45 | 26,400 | 15.88 | 2.37 | - |
27/03/68
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.50 | 25,000 | 16.17 | 2.33 | - |
26/03/68
|
8.55 | 8.60 unread messages | +0.10 | 9.00 | 8.50 | 450,600 | 16.17 | 2.33 | - |
25/03/68
|
8.40 | 8.50 unread messages | +0.05 | 8.55 | 8.40 | 56,400 | 15.98 | 2.35 | - |
24/03/68
|
8.45 | 8.45 unread messages | +0.05 | 8.45 | 8.40 | 19,600 | 15.88 | 2.37 | - |
21/03/68
|
8.70 | 8.40 unread messages | -0.30 | 8.70 | 8.40 | 51,600 | 15.79 | 2.38 | - |
20/03/68
|
8.70 | 8.70 unread messages | 0.00 | 8.70 | 8.60 | 18,200 | 16.35 | 2.30 | - |
19/03/68
|
8.70 | 8.70 unread messages | +0.10 | 8.70 | 8.60 | 36,400 | 16.35 | 2.30 | - |
18/03/68
|
8.70 | 8.60 unread messages | -0.05 | 8.70 | 8.55 | 21,500 | 16.17 | 2.33 | - |
17/03/68
|
8.80 | 8.65 unread messages | -0.25 | 8.85 | 8.65 | 39,400 | 16.26 | 2.31 | - |
14/03/68
|
8.80 | 8.90 unread messages | +0.10 | 8.95 | 8.80 | 10,700 | 16.73 | 2.25 | - |
13/03/68
|
8.90 | 8.80 unread messages | -0.10 | 8.90 | 8.80 | 34,200 | 16.54 | 2.27 | - |
12/03/68
|
9.00 | 8.90 unread messages | -0.10 | 9.00 | 8.85 | 3,500 | 16.73 | 2.25 | - |
11/03/68
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.90 | 21,700 | 16.92 | 2.22 | - |
10/03/68
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.90 | 22,600 | 16.82 | 2.23 | - |
07/03/68
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.95 | 59,200 | 16.82 | 2.23 | - |
06/03/68
|
9.00 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 5,500 | 16.92 | 2.22 | - |
05/03/68
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.90 | 20,200 | 16.92 | 2.22 | - |
04/03/68
|
9.05 | 8.95 unread messages | -0.10 | 9.05 | 8.95 | 32,100 | 16.82 | 2.23 | - |
03/03/68
|
9.25 | 9.05 unread messages | -0.25 | 9.60 | 9.05 | 24,900 | 17.01 | 2.21 | - |
28/02/68
|
9.40 | 9.30 unread messages | 0.00 | 9.40 | 9.00 | 39,200 | 17.48 | 2.15 | - |
27/02/68
|
9.40 | 9.30 unread messages | -0.25 | 9.40 | 9.25 | 29,200 | 17.48 | 2.15 | - |
26/02/68
|
9.40 | 9.55 unread messages | +0.10 | 9.55 | 9.35 | 11,000 | 17.95 | 2.09 | - |
25/02/68
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.30 | 13,000 | 17.76 | 2.12 | - |
24/02/68
|
9.35 | 9.50 unread messages | -0.05 | 9.60 | 9.30 | 29,300 | 14.09 | 1.58 | - |
21/02/68
|
9.55 | 9.55 unread messages | -0.20 | 9.65 | 9.55 | 9,200 | 14.16 | 1.57 | - |
20/02/68
|
9.80 | 9.75 unread messages | -0.05 | 9.80 | 9.55 | 39,200 | 14.46 | 1.54 | - |
19/02/68
|
9.55 | 9.80 unread messages | +0.30 | 10.40 | 9.55 | 48,300 | 14.53 | 1.53 | - |
18/02/68
|
9.55 | 9.50 unread messages | -0.05 | 9.65 | 9.30 | 30,400 | 14.09 | 1.58 | - |
17/02/68
|
9.35 | 9.55 unread messages | +0.15 | 9.55 | 9.30 | 34,700 | 14.16 | 1.57 | - |
14/02/68
|
9.40 | 9.40 unread messages | -0.10 | 9.65 | 9.40 | 21,500 | 13.94 | 1.60 | - |
13/02/68
|
9.70 | 9.50 unread messages | -0.15 | 9.85 | 9.50 | 66,800 | 14.09 | 1.58 | - |
11/02/68
|
9.15 | 9.65 unread messages | +0.65 | 9.70 | 9.15 | 99,400 | 14.31 | 1.55 | - |
10/02/68
|
9.60 | 9.00 unread messages | -0.60 | 9.75 | 8.90 | 182,500 | 13.35 | 1.67 | - |
07/02/68
|
10.10 | 9.60 unread messages | -0.50 | 10.10 | 9.60 | 114,300 | 14.23 | 1.56 | - |
06/02/68
|
10.30 | 10.10 unread messages | -0.30 | 10.30 | 10.00 | 33,900 | 14.98 | 1.49 | - |
05/02/68
|
10.70 | 10.40 unread messages | -0.10 | 10.70 | 10.40 | 66,400 | 15.42 | 1.44 | - |
04/02/68
|
10.80 | 10.50 unread messages | -0.30 | 10.90 | 10.50 | 37,000 | 15.57 | 1.43 | - |
03/02/68
|
10.90 | 10.80 unread messages | -0.20 | 11.00 | 10.70 | 26,700 | 16.01 | 1.39 | - |
31/01/68
|
11.10 | 11.00 unread messages | -0.20 | 11.20 | 11.00 | 31,900 | 16.31 | 1.36 | - |
30/01/68
|
11.40 | 11.20 unread messages | 0.00 | 11.40 | 11.10 | 16,400 | 16.61 | 1.34 | - |
29/01/68
|
11.30 | 11.20 unread messages | -0.30 | 11.40 | 11.20 | 12,500 | 16.61 | 1.34 | - |
28/01/68
|
11.20 | 11.50 unread messages | 0.00 | 11.70 | 11.20 | 24,100 | 17.05 | 1.30 | - |
27/01/68
|
11.60 | 11.50 unread messages | -0.20 | 11.60 | 11.50 | 19,900 | 17.05 | 1.30 | - |
24/01/68
|
11.90 | 11.70 unread messages | -0.10 | 11.90 | 11.70 | 7,400 | 17.35 | 1.28 | - |
23/01/68
|
12.00 | 11.80 unread messages | -0.20 | 12.00 | 11.80 | 13,700 | 17.50 | 1.27 | - |
22/01/68
|
12.00 | 12.00 unread messages | 0.00 | 12.00 | 11.80 | 19,400 | 17.79 | 1.25 | - |
21/01/68
|
11.40 | 12.00 unread messages | +0.60 | 12.00 | 11.40 | 10,300 | 17.79 | 1.25 | - |
20/01/68
|
11.30 | 11.40 unread messages | +0.50 | 11.40 | 11.00 | 145,700 | 16.90 | 1.32 | - |
17/01/68
|
11.00 | 10.90 unread messages | -0.50 | 11.50 | 10.90 | 22,600 | 16.16 | 1.38 | - |
16/01/68
|
11.50 | 11.40 unread messages | +0.10 | 11.50 | 11.10 | 17,400 | 16.90 | 1.32 | - |
15/01/68
|
11.50 | 11.30 unread messages | -0.40 | 11.50 | 11.30 | 11,000 | 16.76 | 1.33 | - |
14/01/68
|
11.90 | 11.70 unread messages | -0.40 | 12.00 | 11.70 | 41,000 | 17.35 | 1.28 | - |
13/01/68
|
12.00 | 12.10 unread messages | -0.20 | 12.10 | 11.80 | 99,900 | 17.94 | 1.24 | - |
10/01/68
|
12.50 | 12.30 unread messages | -0.10 | 12.50 | 11.90 | 83,300 | 18.24 | 1.22 | - |
09/01/68
|
12.70 | 12.40 unread messages | -0.10 | 12.70 | 12.30 | 75,200 | 18.39 | 1.21 | - |
08/01/68
|
13.10 | 12.50 unread messages | -0.50 | 13.40 | 12.40 | 305,900 | 18.53 | 1.20 | - |
07/01/68
|
12.80 | 13.00 unread messages | +0.50 | 13.00 | 12.60 | 134,600 | 19.28 | 1.15 | - |
06/01/68
|
12.20 | 12.50 unread messages | +0.50 | 12.60 | 12.20 | 273,500 | 18.53 | 1.20 | - |
03/01/68
|
11.80 | 12.00 unread messages | +0.30 | 12.20 | 11.80 | 68,600 | 17.79 | 1.25 | - |
02/01/68
|
11.20 | 11.70 unread messages | +0.60 | 12.20 | 11.20 | 211,500 | 17.35 | 1.28 | - |