ราคาหุ้นย้อนหลัง TKN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
7.55 | 7.50 unread messages | -0.10 | 7.60 | 7.50 | 589,400 | 12.24 | 6.80 | - |
28/04/68
|
7.80 | 7.60 unread messages | -0.20 | 7.80 | 7.55 | 429,800 | 12.41 | 6.71 | - |
25/04/68
|
7.75 | 7.80 unread messages | +0.05 | 7.95 | 7.75 | 803,000 | 12.73 | 6.54 | - |
24/04/68
|
7.60 | 7.75 unread messages | +0.15 | 7.75 | 7.60 | 313,200 | 12.65 | 6.58 | - |
23/04/68
|
7.70 | 7.60 unread messages | -0.05 | 7.75 | 7.50 | 609,400 | 12.41 | 6.71 | - |
22/04/68
|
7.55 | 7.65 unread messages | +0.10 | 7.70 | 7.50 | 371,400 | 12.49 | 6.67 | - |
21/04/68
|
7.75 | 7.55 unread messages | -0.20 | 7.80 | 7.50 | 858,700 | 12.33 | 6.76 | - |
18/04/68
|
7.60 | 7.75 unread messages | +0.15 | 7.85 | 7.60 | 846,900 | 12.65 | 6.58 | - |
17/04/68
|
7.40 | 7.60 unread messages | +0.15 | 7.60 | 7.40 | 1,101,600 | 12.41 | 6.71 | - |
16/04/68
|
7.05 | 7.45 unread messages | +0.40 | 7.45 | 7.05 | 732,700 | 12.16 | 6.85 | - |
11/04/68
|
7.20 | 7.05 unread messages | -0.20 | 7.20 | 7.00 | 563,000 | 11.51 | 7.24 | - |
10/04/68
|
7.30 | 7.25 unread messages | +0.30 | 7.35 | 7.20 | 1,200,200 | 11.84 | 7.04 | - |
09/04/68
|
6.80 | 6.95 unread messages | +0.10 | 6.95 | 6.65 | 1,940,700 | 11.35 | 7.34 | - |
08/04/68
|
7.10 | 6.85 unread messages | -0.35 | 7.15 | 6.60 | 2,334,900 | 11.18 | 7.45 | - |
04/04/68
|
7.45 | 7.20 unread messages | -0.25 | 7.45 | 7.10 | 3,360,000 | 11.75 | 7.09 | - |
03/04/68
|
7.50 | 7.45 unread messages | -0.25 | 7.55 | 7.40 | 2,736,700 | 12.16 | 6.85 | - |
02/04/68
|
8.05 | 7.70 unread messages | -0.30 | 8.05 | 7.65 | 2,528,400 | 12.57 | 6.63 | - |
01/04/68
|
8.05 | 8.00 unread messages | 0.00 | 8.10 | 8.00 | 558,900 | 13.06 | 6.38 | - |
31/03/68
|
8.00 | 8.00 unread messages | -0.10 | 8.10 | 7.90 | 916,200 | 13.06 | 6.38 | - |
28/03/68
|
8.15 | 8.10 unread messages | -0.05 | 8.20 | 8.10 | 196,600 | 13.22 | 6.30 | - |
27/03/68
|
8.20 | 8.15 unread messages | -0.05 | 8.20 | 8.10 | 698,000 | 13.31 | 6.26 | - |
26/03/68
|
8.10 | 8.20 unread messages | +0.10 | 8.20 | 8.10 | 1,219,400 | 13.39 | 6.22 | - |
25/03/68
|
8.20 | 8.10 unread messages | -0.10 | 8.25 | 8.10 | 874,300 | 13.22 | 6.30 | - |
24/03/68
|
8.20 | 8.20 unread messages | +0.05 | 8.30 | 8.20 | 489,100 | 13.39 | 6.22 | - |
21/03/68
|
8.15 | 8.15 unread messages | 0.00 | 8.20 | 8.10 | 1,261,800 | 13.31 | 6.26 | - |
20/03/68
|
8.40 | 8.15 unread messages | -0.25 | 8.40 | 8.15 | 3,061,000 | 13.31 | 6.26 | - |
19/03/68
|
8.40 | 8.40 unread messages | -0.25 | 8.50 | 8.40 | 1,537,900 | 13.71 | 6.07 | - |
18/03/68
|
8.75 | 8.65 unread messages | -0.05 | 8.75 | 8.50 | 2,222,500 | 14.12 | 5.90 | - |
17/03/68
|
8.45 | 8.70 unread messages | +0.30 | 8.70 | 8.35 | 3,250,200 | 14.20 | 5.87 | - |
14/03/68
|
8.30 | 8.40 unread messages | +0.10 | 8.45 | 8.30 | 2,033,400 | 13.71 | 6.07 | - |
13/03/68
|
8.25 | 8.30 unread messages | +0.05 | 8.45 | 8.25 | 1,602,000 | 13.55 | 6.15 | - |
12/03/68
|
8.55 | 8.25 unread messages | -0.30 | 8.60 | 8.10 | 3,342,200 | 13.47 | 6.19 | - |
11/03/68
|
8.30 | 8.55 unread messages | +0.25 | 8.55 | 8.25 | 3,251,100 | 13.96 | 5.97 | - |
10/03/68
|
8.50 | 8.30 unread messages | -0.15 | 8.50 | 8.25 | 1,302,000 | 13.55 | 6.15 | - |
07/03/68
|
8.35 | 8.45 unread messages | +0.10 | 8.45 | 8.25 | 1,173,700 | 13.80 | 6.04 | - |
06/03/68
|
8.35 | 8.35 unread messages | 0.00 | 8.35 | 8.20 | 1,552,900 | 13.63 | 6.11 | - |
05/03/68
|
8.15 | 8.35 unread messages | +0.20 | 8.40 | 8.05 | 2,794,300 | 13.63 | 6.11 | - |
04/03/68
|
8.20 | 8.15 unread messages | -0.10 | 8.30 | 8.15 | 1,342,300 | 13.31 | 6.26 | - |
03/03/68
|
8.45 | 8.25 unread messages | -0.15 | 8.50 | 8.15 | 2,704,100 | 13.47 | 6.19 | - |
28/02/68
|
8.45 | 8.40 unread messages | -0.10 | 8.50 | 8.25 | 2,510,900 | 13.71 | 6.07 | - |
27/02/68
|
8.65 | 8.50 unread messages | -0.20 | 8.65 | 8.45 | 820,600 | 13.42 | 5.47 | - |
26/02/68
|
8.60 | 8.70 unread messages | +0.10 | 8.75 | 8.45 | 1,786,900 | 13.74 | 5.35 | - |
25/02/68
|
8.90 | 8.60 unread messages | -0.40 | 8.90 | 8.40 | 3,047,100 | 13.58 | 5.41 | - |
24/02/68
|
9.05 | 9.00 unread messages | -0.05 | 9.05 | 8.90 | 779,600 | 14.21 | 5.17 | - |
21/02/68
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 8.85 | 1,748,500 | 14.29 | 5.14 | - |
20/02/68
|
9.15 | 9.05 unread messages | +0.05 | 9.25 | 8.95 | 2,354,000 | 14.29 | 5.14 | - |
19/02/68
|
9.15 | 9.00 unread messages | -0.05 | 9.20 | 8.95 | 3,403,800 | 14.21 | 5.17 | - |
18/02/68
|
8.55 | 9.05 unread messages | +0.60 | 9.05 | 8.45 | 7,969,500 | 14.29 | 5.14 | - |
17/02/68
|
8.35 | 8.45 unread messages | 0.00 | 8.50 | 8.35 | 1,359,100 | 13.35 | 5.50 | - |
14/02/68
|
8.40 | 8.45 unread messages | +0.10 | 8.45 | 8.35 | 816,500 | 13.35 | 5.50 | - |
13/02/68
|
8.35 | 8.35 unread messages | 0.00 | 8.40 | 8.30 | 1,113,900 | 13.19 | 5.57 | - |
11/02/68
|
8.35 | 8.35 unread messages | 0.00 | 8.45 | 8.30 | 968,800 | 13.19 | 5.57 | - |
10/02/68
|
8.40 | 8.35 unread messages | -0.10 | 8.50 | 8.35 | 812,200 | 13.19 | 5.57 | - |
07/02/68
|
8.40 | 8.45 unread messages | +0.05 | 8.45 | 8.20 | 3,145,600 | 13.35 | 5.50 | - |
06/02/68
|
8.45 | 8.40 unread messages | 0.00 | 8.60 | 8.35 | 3,205,800 | 13.27 | 5.54 | - |
05/02/68
|
8.40 | 8.40 unread messages | +0.10 | 8.45 | 8.30 | 1,553,900 | 13.27 | 5.54 | - |
04/02/68
|
8.40 | 8.30 unread messages | -0.05 | 8.50 | 8.30 | 1,535,600 | 13.11 | 5.60 | - |
03/02/68
|
8.25 | 8.35 unread messages | +0.10 | 8.40 | 8.10 | 2,221,700 | 13.19 | 5.57 | - |
31/01/68
|
8.35 | 8.25 unread messages | -0.05 | 8.40 | 8.25 | 1,738,200 | 13.03 | 5.64 | - |
30/01/68
|
8.40 | 8.30 unread messages | -0.15 | 8.45 | 8.20 | 1,713,700 | 13.11 | 5.60 | - |
29/01/68
|
8.55 | 8.45 unread messages | -0.10 | 8.55 | 8.40 | 1,082,400 | 13.35 | 5.50 | - |
28/01/68
|
8.60 | 8.55 unread messages | 0.00 | 8.60 | 8.45 | 1,063,500 | 13.50 | 5.44 | - |
27/01/68
|
8.85 | 8.55 unread messages | -0.35 | 8.85 | 8.50 | 2,832,000 | 13.50 | 5.44 | - |
24/01/68
|
8.80 | 8.90 unread messages | +0.20 | 8.90 | 8.65 | 4,703,000 | 14.08 | 5.22 | - |
23/01/68
|
8.70 | 8.70 unread messages | +0.15 | 8.75 | 8.60 | 3,966,900 | 13.78 | 5.33 | - |
22/01/68
|
8.40 | 8.55 unread messages | +0.15 | 8.70 | 8.40 | 6,480,800 | 13.56 | 5.42 | - |
21/01/68
|
8.30 | 8.40 unread messages | +0.05 | 8.45 | 8.30 | 2,500,400 | 13.33 | 5.51 | - |
20/01/68
|
8.30 | 8.35 unread messages | +0.10 | 8.40 | 8.20 | 1,971,900 | 13.26 | 5.54 | - |
17/01/68
|
8.40 | 8.25 unread messages | -0.20 | 8.40 | 8.20 | 5,427,400 | 13.12 | 5.60 | - |
16/01/68
|
8.45 | 8.45 unread messages | 0.00 | 8.55 | 8.45 | 6,121,000 | 13.47 | 5.45 | - |
15/01/68
|
8.30 | 8.45 unread messages | +0.20 | 8.55 | 8.25 | 4,685,000 | 13.47 | 5.45 | - |
14/01/68
|
8.35 | 8.25 unread messages | -0.05 | 8.35 | 8.20 | 1,430,300 | 13.16 | 5.58 | - |
13/01/68
|
8.10 | 8.30 unread messages | +0.20 | 8.40 | 8.10 | 5,745,300 | 13.25 | 5.54 | - |
10/01/68
|
8.10 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 1,565,800 | 12.93 | 5.68 | - |
09/01/68
|
8.40 | 8.10 unread messages | -0.30 | 8.40 | 8.00 | 4,714,400 | 12.93 | 5.68 | - |
08/01/68
|
8.15 | 8.40 unread messages | +0.30 | 8.65 | 7.95 | 10,443,200 | 13.41 | 5.48 | - |
07/01/68
|
8.05 | 8.10 unread messages | +0.10 | 8.25 | 8.00 | 1,892,100 | 12.93 | 5.68 | - |
06/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 515,400 | 12.77 | 5.75 | - |
03/01/68
|
8.05 | 8.00 unread messages | -0.05 | 8.10 | 7.90 | 1,633,600 | 12.77 | 5.75 | - |
02/01/68
|
8.10 | 8.05 unread messages | -0.05 | 8.10 | 8.00 | 866,100 | 12.85 | 5.71 | - |