ราคาหุ้นย้อนหลัง TKS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.80 | 5.90 unread messages | +0.15 | 6.00 | 5.75 | 1,291,700 | -100.00 | 7.63 | - |
28/04/68
|
5.85 | 5.75 unread messages | -0.05 | 5.85 | 5.70 | 332,400 | -100.00 | 7.83 | - |
25/04/68
|
5.60 | 5.80 unread messages | +0.25 | 5.80 | 5.55 | 328,200 | -100.00 | 7.76 | - |
24/04/68
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.50 | 78,500 | -100.00 | 8.11 | - |
23/04/68
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.40 | 135,400 | -100.00 | 8.19 | - |
22/04/68
|
5.50 | 5.50 unread messages | +0.10 | 5.50 | 5.35 | 128,800 | -100.00 | 8.19 | - |
21/04/68
|
5.45 | 5.40 unread messages | -0.05 | 5.55 | 5.40 | 195,100 | -100.00 | 8.34 | - |
18/04/68
|
5.40 | 5.45 unread messages | +0.05 | 5.55 | 5.40 | 82,000 | -100.00 | 8.26 | - |
17/04/68
|
5.40 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 30,700 | -100.00 | 8.34 | - |
16/04/68
|
5.15 | 5.35 unread messages | +0.15 | 5.35 | 5.15 | 89,400 | -100.00 | 8.42 | - |
11/04/68
|
5.40 | 5.20 unread messages | -0.15 | 5.40 | 5.10 | 294,000 | -100.00 | 8.66 | - |
10/04/68
|
5.20 | 5.35 unread messages | +0.25 | 5.40 | 5.20 | 313,700 | -100.00 | 8.42 | - |
09/04/68
|
5.05 | 5.10 unread messages | -0.10 | 5.15 | 4.98 | 784,100 | -100.00 | 8.83 | - |
08/04/68
|
5.10 | 5.20 unread messages | -0.25 | 5.40 | 5.00 | 687,200 | -100.00 | 8.66 | - |
04/04/68
|
5.65 | 5.45 unread messages | -0.15 | 5.65 | 5.40 | 246,300 | -100.00 | 8.26 | - |
03/04/68
|
5.45 | 5.60 unread messages | +0.10 | 5.65 | 5.45 | 364,200 | -100.00 | 8.04 | - |
02/04/68
|
5.60 | 5.50 unread messages | -0.05 | 5.65 | 5.45 | 193,800 | -100.00 | 8.19 | - |
01/04/68
|
5.65 | 5.55 unread messages | -0.05 | 5.65 | 5.50 | 426,000 | -100.00 | 8.11 | - |
31/03/68
|
5.75 | 5.60 unread messages | -0.10 | 5.75 | 5.50 | 251,600 | -100.00 | 8.04 | - |
28/03/68
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.70 | 28,900 | -100.00 | 7.90 | - |
27/03/68
|
5.70 | 5.70 unread messages | -0.05 | 5.75 | 5.70 | 37,700 | -100.00 | 7.90 | - |
26/03/68
|
5.70 | 5.75 unread messages | -0.05 | 5.75 | 5.65 | 182,200 | -100.00 | 7.83 | - |
25/03/68
|
5.75 | 5.80 unread messages | +0.10 | 5.80 | 5.70 | 31,100 | -100.00 | 7.76 | - |
24/03/68
|
5.75 | 5.70 unread messages | -0.05 | 5.80 | 5.70 | 80,700 | -100.00 | 7.90 | - |
21/03/68
|
5.70 | 5.75 unread messages | 0.00 | 5.75 | 5.65 | 41,900 | -100.00 | 7.83 | - |
20/03/68
|
5.70 | 5.75 unread messages | 0.00 | 5.75 | 5.65 | 115,300 | -100.00 | 7.83 | - |
19/03/68
|
5.75 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 47,600 | -100.00 | 7.83 | - |
18/03/68
|
5.60 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 111,500 | -100.00 | 7.90 | - |
17/03/68
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 68,300 | -100.00 | 7.97 | - |
14/03/68
|
5.70 | 5.65 unread messages | +0.05 | 5.70 | 5.50 | 148,300 | -100.00 | 7.97 | - |
13/03/68
|
5.70 | 5.60 unread messages | 0.00 | 5.75 | 5.60 | 89,500 | -100.00 | 8.04 | - |
12/03/68
|
5.75 | 5.60 unread messages | -0.10 | 5.75 | 5.50 | 184,000 | -100.00 | 8.04 | - |
11/03/68
|
5.65 | 5.70 unread messages | 0.00 | 5.70 | 5.60 | 56,000 | -100.00 | 7.90 | - |
10/03/68
|
5.65 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 192,100 | -100.00 | 7.90 | - |
07/03/68
|
5.55 | 5.70 unread messages | +0.10 | 5.70 | 5.55 | 167,500 | -100.00 | 7.90 | - |
06/03/68
|
5.60 | 5.60 unread messages | -0.05 | 5.65 | 5.50 | 325,100 | -100.00 | 8.04 | - |
05/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 232,400 | -100.00 | 7.97 | - |
04/03/68
|
5.35 | 5.65 unread messages | 0.00 | 5.70 | 5.35 | 276,100 | -100.00 | 7.97 | - |
03/03/68
|
5.85 | 5.65 unread messages | -0.05 | 5.85 | 5.65 | 249,800 | -100.00 | 7.97 | - |
28/02/68
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 325,300 | -100.00 | 7.90 | - |
27/02/68
|
5.55 | 5.70 unread messages | +0.25 | 5.80 | 5.55 | 1,121,300 | -100.00 | 7.90 | - |
26/02/68
|
5.30 | 5.45 unread messages | 0.00 | 5.45 | 5.25 | 74,100 | 33.46 | 4.71 | - |
25/02/68
|
5.60 | 5.45 unread messages | -0.10 | 5.60 | 5.20 | 250,800 | 33.46 | 4.71 | - |
24/02/68
|
5.65 | 5.55 unread messages | -0.05 | 5.65 | 5.45 | 15,300 | 34.08 | 4.62 | - |
21/02/68
|
5.25 | 5.60 unread messages | +0.30 | 5.60 | 5.15 | 494,700 | 34.38 | 4.58 | - |
20/02/68
|
5.40 | 5.30 unread messages | -0.05 | 5.40 | 5.20 | 20,600 | 32.54 | 4.84 | - |
19/02/68
|
5.30 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 162,200 | 32.85 | 4.79 | - |
18/02/68
|
5.20 | 5.25 unread messages | +0.10 | 5.30 | 5.15 | 149,400 | 32.23 | 4.89 | - |
17/02/68
|
5.20 | 5.15 unread messages | -0.05 | 5.20 | 5.00 | 149,800 | 31.62 | 4.98 | - |
14/02/68
|
5.10 | 5.20 unread messages | +0.10 | 5.20 | 5.05 | 45,500 | 31.93 | 4.93 | - |
13/02/68
|
5.10 | 5.10 unread messages | -0.05 | 5.15 | 5.10 | 41,700 | 31.31 | 5.03 | - |
11/02/68
|
5.25 | 5.15 unread messages | 0.00 | 5.25 | 5.05 | 68,400 | 31.62 | 4.98 | - |
10/02/68
|
4.94 | 5.15 unread messages | 0.00 | 5.20 | 4.94 | 126,000 | 31.62 | 4.98 | - |
07/02/68
|
5.15 | 5.15 unread messages | 0.00 | 5.25 | 5.10 | 222,200 | 31.62 | 4.98 | - |
06/02/68
|
5.20 | 5.15 unread messages | -0.05 | 5.30 | 5.05 | 191,300 | 31.62 | 4.98 | - |
05/02/68
|
5.35 | 5.20 unread messages | -0.10 | 5.45 | 5.15 | 186,900 | 31.93 | 4.93 | - |
04/02/68
|
5.50 | 5.30 unread messages | -0.15 | 5.55 | 5.30 | 135,800 | 32.54 | 4.84 | - |
03/02/68
|
5.35 | 5.45 unread messages | -0.05 | 5.50 | 5.35 | 106,100 | 33.46 | 4.71 | - |
31/01/68
|
5.65 | 5.50 unread messages | -0.05 | 5.65 | 5.40 | 156,200 | 33.77 | 4.66 | - |
30/01/68
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.45 | 52,800 | 34.08 | 4.62 | - |
29/01/68
|
5.35 | 5.55 unread messages | +0.10 | 5.55 | 5.35 | 67,400 | 34.08 | 4.62 | - |
28/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.30 | 160,600 | 33.46 | 4.71 | - |
27/01/68
|
5.55 | 5.45 unread messages | -0.05 | 5.55 | 5.40 | 72,600 | 33.46 | 4.71 | - |
24/01/68
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 63,600 | 33.77 | 4.66 | - |
23/01/68
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.40 | 133,000 | 33.77 | 4.66 | - |
22/01/68
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.40 | 287,600 | 33.77 | 4.66 | - |
21/01/68
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.45 | 106,800 | 34.08 | 4.62 | - |
20/01/68
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.40 | 80,100 | 33.77 | 4.66 | - |
17/01/68
|
5.65 | 5.55 unread messages | -0.05 | 5.65 | 5.20 | 595,600 | 34.08 | 4.62 | - |
16/01/68
|
5.55 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 152,300 | 34.38 | 4.58 | - |
15/01/68
|
5.70 | 5.60 unread messages | 0.00 | 5.70 | 5.40 | 240,600 | 34.38 | 4.58 | - |
14/01/68
|
5.60 | 5.60 unread messages | -0.20 | 5.75 | 5.50 | 307,200 | 34.38 | 4.58 | - |
13/01/68
|
5.85 | 5.80 unread messages | 0.00 | 5.85 | 5.65 | 74,400 | 35.61 | 4.42 | - |
10/01/68
|
5.70 | 5.80 unread messages | -0.05 | 5.85 | 5.70 | 97,900 | 35.61 | 4.42 | - |
09/01/68
|
5.90 | 5.85 unread messages | -0.10 | 5.95 | 5.75 | 74,400 | 35.92 | 4.38 | - |
08/01/68
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.60 | 667,600 | 36.53 | 4.31 | - |
07/01/68
|
5.95 | 5.90 unread messages | 0.00 | 6.05 | 5.70 | 283,400 | 36.22 | 4.35 | - |
06/01/68
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 123,000 | 36.22 | 4.35 | - |
03/01/68
|
6.05 | 6.00 unread messages | 0.00 | 6.05 | 5.90 | 34,600 | 36.84 | 4.28 | - |
02/01/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.85 | 48,900 | 36.84 | 4.28 | - |