ราคาหุ้นย้อนหลัง TKN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/05/69
|
3.96 | 3.98 unread messages | 0.00 | 4.02 | 3.94 | 1,137,200 | 13.19 | 6.28 | - |
20/05/69
|
4.04 | 3.98 unread messages | -0.02 | 4.04 | 3.94 | 2 | 13.19 | 6.28 | - |
19/05/69
|
3.94 | 4.00 unread messages | +0.08 | 4.06 | 3.92 | 3 | 13.25 | 6.25 | - |
18/05/69
|
3.96 | 3.92 unread messages | -0.08 | 4.00 | 3.90 | 3 | 12.99 | 6.38 | - |
15/05/69
|
4.02 | 4.00 unread messages | -0.02 | 4.04 | 3.94 | 3 | 13.25 | 6.25 | - |
14/05/69
|
3.86 | 4.02 unread messages | +0.18 | 4.04 | 3.86 | 5,207,500 | 13.32 | 6.22 | - |
13/05/69
|
3.86 | 3.84 unread messages | -0.02 | 3.88 | 3.84 | 1,022,200 | 12.80 | 6.51 | - |
12/05/69
|
3.86 | 3.86 unread messages | -0.02 | 3.88 | 3.82 | 2,230,100 | 12.87 | 6.48 | - |
11/05/69
|
3.94 | 3.88 unread messages | -0.04 | 3.94 | 3.86 | 1,091,200 | 12.93 | 6.44 | - |
08/05/69
|
3.92 | 3.92 unread messages | 0.00 | 3.94 | 3.88 | 985,700 | 13.07 | 6.38 | - |
07/05/69
|
3.92 | 3.92 unread messages | +0.02 | 3.94 | 3.88 | 580,000 | 13.07 | 6.38 | - |
06/05/69
|
3.88 | 3.90 unread messages | +0.02 | 3.96 | 3.88 | 790,400 | 13.00 | 6.41 | - |
05/05/69
|
4.04 | 3.88 unread messages | -0.14 | 4.04 | 3.86 | 1,661,100 | 12.93 | 6.44 | - |
30/04/69
|
3.92 | 4.02 unread messages | +0.10 | 4.02 | 3.92 | 1,517,500 | 13.40 | 6.22 | - |
29/04/69
|
3.86 | 3.92 unread messages | +0.06 | 3.96 | 3.86 | 1,144,000 | 13.07 | 6.38 | - |
28/04/69
|
3.88 | 3.86 unread messages | -0.02 | 3.90 | 3.84 | 866,400 | 12.87 | 6.48 | - |
27/04/69
|
3.86 | 3.88 unread messages | +0.02 | 3.90 | 3.86 | 705,900 | 12.93 | 6.44 | - |
24/04/69
|
3.84 | 3.86 unread messages | +0.02 | 3.88 | 3.84 | 347,000 | 12.87 | 6.48 | - |
23/04/69
|
3.86 | 3.84 unread messages | 0.00 | 3.88 | 3.82 | 666,500 | 12.80 | 6.51 | - |
22/04/69
|
3.88 | 3.84 unread messages | -0.02 | 3.88 | 3.82 | 1,027,300 | 12.80 | 6.51 | - |
21/04/69
|
3.90 | 3.86 unread messages | -0.04 | 3.94 | 3.84 | 1,355,200 | 12.87 | 6.48 | - |
20/04/69
|
3.82 | 3.90 unread messages | +0.06 | 3.92 | 3.82 | 636,900 | 13.00 | 6.41 | - |
17/04/69
|
3.84 | 3.84 unread messages | 0.00 | 3.88 | 3.82 | 1,241,900 | 12.80 | 6.51 | - |
10/04/69
|
3.90 | 3.90 unread messages | 0.00 | 3.94 | 3.86 | 927,200 | 13.00 | 6.41 | - |
09/04/69
|
4.00 | 3.90 unread messages | -0.10 | 4.00 | 3.90 | 628,100 | 13.00 | 6.41 | - |
08/04/69
|
3.92 | 4.00 unread messages | +0.10 | 4.00 | 3.90 | 1,250,800 | 13.34 | 6.25 | - |
07/04/69
|
3.88 | 3.90 unread messages | +0.02 | 3.94 | 3.86 | 984,800 | 13.00 | 6.41 | - |
03/04/69
|
3.92 | 3.88 unread messages | -0.04 | 3.94 | 3.86 | 628,400 | 12.93 | 6.44 | - |
02/04/69
|
3.98 | 3.92 unread messages | -0.08 | 3.98 | 3.92 | 1,437,700 | 13.07 | 6.38 | - |
01/04/69
|
3.82 | 4.00 unread messages | +0.20 | 4.00 | 3.82 | 3,801,200 | 13.34 | 6.25 | - |
31/03/69
|
3.72 | 3.80 unread messages | +0.10 | 3.82 | 3.72 | 1,756,800 | 12.67 | 6.58 | - |
30/03/69
|
3.82 | 3.70 unread messages | -0.14 | 3.82 | 3.66 | 3,359,800 | 12.33 | 6.76 | - |
27/03/69
|
3.82 | 3.84 unread messages | +0.02 | 3.88 | 3.80 | 1,433,100 | 12.80 | 6.51 | - |
26/03/69
|
3.88 | 3.82 unread messages | -0.08 | 3.88 | 3.82 | 495,400 | 12.73 | 6.54 | - |
25/03/69
|
3.86 | 3.90 unread messages | +0.06 | 3.92 | 3.84 | 1,178,600 | 13.00 | 6.41 | - |
24/03/69
|
3.86 | 3.84 unread messages | -0.04 | 3.90 | 3.82 | 1,225,700 | 12.80 | 6.51 | - |
23/03/69
|
3.92 | 3.88 unread messages | -0.06 | 3.94 | 3.82 | 1,625,000 | 12.93 | 6.44 | - |
20/03/69
|
3.92 | 3.94 unread messages | +0.02 | 3.96 | 3.90 | 1,252,200 | 13.14 | 6.35 | - |
19/03/69
|
4.02 | 3.92 unread messages | -0.08 | 4.02 | 3.90 | 1,554,800 | 13.07 | 6.38 | - |
18/03/69
|
4.00 | 4.00 unread messages | 0.00 | 4.06 | 3.98 | 895,900 | 13.34 | 6.25 | - |
17/03/69
|
3.98 | 4.00 unread messages | +0.02 | 4.04 | 3.98 | 1,063,500 | 13.34 | 6.25 | - |
16/03/69
|
3.96 | 3.98 unread messages | +0.02 | 4.04 | 3.94 | 1,311,400 | 13.20 | 6.31 | - |
13/03/69
|
3.98 | 3.96 unread messages | 0.00 | 4.02 | 3.94 | 878,800 | 13.20 | 6.31 | - |
12/03/69
|
3.96 | 3.96 unread messages | 0.00 | 4.00 | 3.94 | 686,300 | 13.20 | 6.31 | - |
11/03/69
|
4.00 | 3.96 unread messages | -0.02 | 4.08 | 3.96 | 1,036,100 | 13.20 | 6.31 | - |
10/03/69
|
4.00 | 3.98 unread messages | -0.02 | 4.04 | 3.98 | 1,457,800 | 13.27 | 6.28 | - |
09/03/69
|
3.90 | 4.00 unread messages | -0.08 | 4.00 | 3.88 | 1,779,800 | 13.34 | 6.25 | - |
06/03/69
|
4.08 | 4.08 unread messages | -0.02 | 4.10 | 4.04 | 716,600 | 13.60 | 6.13 | - |
05/03/69
|
4.10 | 4.10 unread messages | +0.06 | 4.14 | 3.98 | 6,051,300 | 13.67 | 6.10 | - |
04/03/69
|
4.02 | 4.04 unread messages | -0.14 | 4.10 | 3.90 | 5,603,400 | 13.47 | 6.19 | - |
02/03/69
|
4.24 | 4.18 unread messages | -0.24 | 4.30 | 4.18 | 3,660,200 | 13.94 | 5.98 | - |
27/02/69
|
4.46 | 4.42 unread messages | -0.04 | 4.48 | 4.42 | 1,107,100 | 14.74 | 5.66 | - |
26/02/69
|
4.48 | 4.46 unread messages | -0.02 | 4.52 | 4.42 | 2,438,900 | 14.87 | 5.61 | - |
25/02/69
|
4.42 | 4.48 unread messages | +0.08 | 4.50 | 4.40 | 2,172,900 | 14.94 | 5.58 | - |
24/02/69
|
4.40 | 4.40 unread messages | -0.04 | 4.44 | 4.32 | 2,285,700 | 14.67 | 5.68 | - |
23/02/69
|
4.54 | 4.44 unread messages | -0.08 | 4.58 | 4.36 | 2,420,800 | 13.90 | 11.49 | - |
20/02/69
|
4.74 | 4.52 unread messages | -0.22 | 4.74 | 4.50 | 6,166,900 | 14.15 | 11.29 | - |
19/02/69
|
4.62 | 4.74 unread messages | +0.14 | 4.76 | 4.60 | 6,242,600 | 14.84 | 10.77 | - |
18/02/69
|
4.44 | 4.60 unread messages | +0.20 | 4.60 | 4.42 | 6,876,500 | 14.40 | 11.09 | - |
17/02/69
|
4.34 | 4.40 unread messages | +0.04 | 4.40 | 4.30 | 2,137,300 | 13.77 | 11.60 | - |
16/02/69
|
4.42 | 4.36 unread messages | -0.04 | 4.44 | 4.32 | 1,551,900 | 13.65 | 11.70 | - |
13/02/69
|
4.42 | 4.40 unread messages | -0.02 | 4.46 | 4.36 | 1,913,500 | 13.77 | 11.60 | - |
12/02/69
|
4.32 | 4.42 unread messages | +0.10 | 4.44 | 4.32 | 2,634,500 | 13.84 | 11.55 | - |
11/02/69
|
4.38 | 4.32 unread messages | -0.06 | 4.40 | 4.28 | 4,016,600 | 13.52 | 11.81 | - |
10/02/69
|
4.26 | 4.38 unread messages | +0.16 | 4.38 | 4.24 | 3,862,700 | 13.71 | 11.65 | - |
09/02/69
|
4.22 | 4.22 unread messages | +0.02 | 4.28 | 4.20 | 1,721,700 | 13.21 | 12.09 | - |
06/02/69
|
4.14 | 4.20 unread messages | +0.08 | 4.28 | 4.12 | 2,807,200 | 13.15 | 12.15 | - |
05/02/69
|
4.14 | 4.12 unread messages | 0.00 | 4.16 | 4.10 | 637,900 | 12.90 | 12.39 | - |
04/02/69
|
4.18 | 4.12 unread messages | -0.06 | 4.20 | 4.12 | 879,200 | 12.90 | 12.39 | - |
03/02/69
|
4.14 | 4.18 unread messages | +0.08 | 4.20 | 4.10 | 1,356,100 | 13.08 | 12.21 | - |
02/02/69
|
4.10 | 4.10 unread messages | +0.04 | 4.12 | 4.06 | 601,300 | 12.83 | 12.45 | - |
30/01/69
|
4.10 | 4.06 unread messages | -0.04 | 4.12 | 4.04 | 872,100 | 12.71 | 12.57 | - |
29/01/69
|
4.14 | 4.10 unread messages | -0.04 | 4.14 | 4.08 | 535,300 | 12.83 | 12.45 | - |
28/01/69
|
4.14 | 4.14 unread messages | +0.02 | 4.18 | 4.12 | 985,000 | 12.96 | 12.33 | - |
27/01/69
|
4.12 | 4.12 unread messages | +0.02 | 4.20 | 4.10 | 790,600 | 12.90 | 12.39 | - |
26/01/69
|
4.12 | 4.10 unread messages | -0.02 | 4.18 | 4.06 | 1,212,600 | 12.83 | 12.45 | - |
23/01/69
|
4.18 | 4.12 unread messages | -0.04 | 4.22 | 4.12 | 1,055,400 | 12.90 | 12.39 | - |
22/01/69
|
4.32 | 4.16 unread messages | -0.08 | 4.34 | 4.14 | 2,099,400 | 13.02 | 12.27 | - |
21/01/69
|
4.22 | 4.24 unread messages | +0.02 | 4.28 | 4.18 | 2,426,400 | 13.27 | 12.04 | - |
20/01/69
|
4.24 | 4.22 unread messages | -0.02 | 4.28 | 4.20 | 1,237,700 | 13.21 | 12.09 | - |
19/01/69
|
4.14 | 4.24 unread messages | +0.10 | 4.24 | 4.14 | 1,695,400 | 13.27 | 12.04 | - |
16/01/69
|
4.14 | 4.14 unread messages | 0.00 | 4.16 | 4.10 | 909,200 | 12.96 | 12.33 | - |
15/01/69
|
4.04 | 4.14 unread messages | +0.08 | 4.14 | 4.04 | 1,801,800 | 12.96 | 12.33 | - |
14/01/69
|
4.00 | 4.06 unread messages | +0.06 | 4.06 | 3.96 | 1,451,000 | 12.71 | 12.57 | - |
13/01/69
|
3.92 | 4.00 unread messages | +0.08 | 4.00 | 3.90 | 2,047,900 | 12.52 | 12.76 | - |
12/01/69
|
3.98 | 3.92 unread messages | -0.04 | 3.98 | 3.92 | 746,000 | 12.27 | 13.02 | - |
09/01/69
|
4.00 | 3.96 unread messages | -0.04 | 4.04 | 3.96 | 774,300 | 12.40 | 12.89 | - |
08/01/69
|
3.94 | 4.00 unread messages | +0.04 | 4.00 | 3.92 | 2,067,800 | 12.52 | 12.76 | - |
07/01/69
|
3.88 | 3.96 unread messages | +0.08 | 3.98 | 3.88 | 1,288,400 | 12.40 | 12.89 | - |
06/01/69
|
3.92 | 3.88 unread messages | -0.02 | 3.94 | 3.88 | 1,346,100 | 12.14 | 13.15 | - |
05/01/69
|
3.96 | 3.90 unread messages | -0.10 | 3.96 | 3.86 | 3,186,000 | 12.21 | 13.08 | - |