ราคาหุ้นย้อนหลัง TKS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
28/05/69
|
7.30 | 7.25 unread messages | 0.00 | 7.30 | 7.20 | 147,300 | 9.88 | 6.40 | - |
27/05/69
|
7.20 | 7.25 unread messages | +0.10 | 7.35 | 7.20 | 0 | 9.88 | 6.40 | - |
26/05/69
|
6.95 | 7.15 unread messages | +0.15 | 7.35 | 6.95 | 1 | 9.75 | 6.49 | - |
25/05/69
|
6.90 | 7.00 unread messages | +0.10 | 7.10 | 6.90 | 1 | 9.54 | 6.63 | - |
22/05/69
|
6.95 | 6.90 unread messages | -0.10 | 7.00 | 6.85 | 0 | 9.40 | 6.72 | - |
21/05/69
|
6.95 | 7.00 unread messages | +0.05 | 7.05 | 6.95 | 1 | 9.54 | 6.63 | - |
20/05/69
|
6.90 | 6.95 unread messages | 0.00 | 7.00 | 6.90 | 0 | 9.47 | 6.68 | - |
19/05/69
|
6.90 | 6.95 unread messages | 0.00 | 6.95 | 6.75 | 0 | 9.47 | 6.68 | - |
18/05/69
|
7.05 | 6.95 unread messages | -0.10 | 7.05 | 6.80 | 0 | 9.47 | 6.68 | - |
15/05/69
|
6.55 | 7.05 unread messages | +0.75 | 7.05 | 6.50 | 2 | 9.61 | 6.58 | - |
14/05/69
|
6.25 | 6.30 unread messages | 0.00 | 6.35 | 6.20 | 192,700 | 10.94 | 7.36 | - |
13/05/69
|
6.35 | 6.30 unread messages | 0.00 | 6.35 | 6.25 | 37,300 | 10.94 | 7.36 | - |
12/05/69
|
6.35 | 6.30 unread messages | -0.10 | 6.35 | 6.25 | 170,100 | 10.94 | 7.36 | - |
11/05/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.30 | 77,700 | 11.12 | 7.25 | - |
08/05/69
|
6.20 | 6.40 unread messages | +0.10 | 6.40 | 6.20 | 525,900 | 11.12 | 7.25 | - |
07/05/69
|
6.30 | 6.30 unread messages | +0.05 | 6.30 | 6.20 | 644,900 | 10.94 | 7.36 | - |
06/05/69
|
6.15 | 6.25 unread messages | +0.15 | 6.25 | 6.15 | 1,012,000 | 10.86 | 7.42 | - |
05/05/69
|
6.30 | 6.10 unread messages | -0.15 | 6.30 | 6.05 | 709,000 | 10.60 | 7.61 | - |
30/04/69
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.15 | 232,600 | 10.86 | 7.42 | - |
29/04/69
|
6.15 | 6.25 unread messages | +0.10 | 6.25 | 6.15 | 84,600 | 10.86 | 7.42 | - |
28/04/69
|
6.25 | 6.15 unread messages | -0.10 | 6.25 | 6.10 | 152,500 | 10.68 | 7.54 | - |
27/04/69
|
6.10 | 6.25 unread messages | -0.35 | 6.30 | 6.10 | 275,400 | 10.86 | 7.42 | - |
24/04/69
|
6.50 | 6.60 unread messages | +0.15 | 6.60 | 6.45 | 186,300 | 11.47 | 7.03 | - |
23/04/69
|
6.60 | 6.45 unread messages | -0.15 | 6.60 | 6.45 | 231,900 | 11.20 | 7.19 | - |
22/04/69
|
6.60 | 6.60 unread messages | +0.05 | 6.60 | 6.50 | 219,800 | 11.47 | 7.03 | - |
21/04/69
|
6.60 | 6.55 unread messages | -0.05 | 6.60 | 6.50 | 162,300 | 11.38 | 7.08 | - |
20/04/69
|
6.60 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 231,800 | 11.47 | 7.03 | - |
17/04/69
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.45 | 163,200 | 11.38 | 7.08 | - |
10/04/69
|
6.35 | 6.45 unread messages | +0.10 | 6.45 | 6.30 | 201,500 | 11.20 | 7.19 | - |
09/04/69
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 142,800 | 11.03 | 7.31 | - |
08/04/69
|
6.30 | 6.30 unread messages | +0.10 | 6.30 | 6.20 | 136,800 | 10.94 | 7.36 | - |
07/04/69
|
6.30 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 168,300 | 10.77 | 7.48 | - |
03/04/69
|
6.35 | 6.25 unread messages | -0.05 | 6.35 | 6.25 | 51,600 | 10.86 | 7.42 | - |
02/04/69
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.25 | 258,800 | 10.94 | 7.36 | - |
01/04/69
|
6.20 | 6.30 unread messages | +0.10 | 6.30 | 6.20 | 231,100 | 10.94 | 7.36 | - |
31/03/69
|
6.30 | 6.20 unread messages | -0.10 | 6.30 | 6.15 | 187,800 | 10.77 | 7.48 | - |
30/03/69
|
6.25 | 6.30 unread messages | +0.05 | 6.30 | 6.20 | 23,900 | 10.94 | 7.36 | - |
27/03/69
|
6.25 | 6.25 unread messages | +0.05 | 6.30 | 6.20 | 51,400 | 10.86 | 7.42 | - |
26/03/69
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 62,600 | 10.77 | 7.48 | - |
25/03/69
|
6.15 | 6.25 unread messages | +0.05 | 6.25 | 6.15 | 177,300 | 10.86 | 7.42 | - |
24/03/69
|
6.05 | 6.20 unread messages | +0.15 | 6.20 | 6.05 | 180,600 | 10.77 | 7.48 | - |
23/03/69
|
6.30 | 6.05 unread messages | -0.35 | 6.30 | 6.00 | 1,208,300 | 10.51 | 7.67 | - |
20/03/69
|
6.40 | 6.40 unread messages | +0.15 | 6.40 | 6.30 | 11,000 | 11.12 | 7.25 | - |
19/03/69
|
6.35 | 6.25 unread messages | 0.00 | 6.35 | 6.20 | 60,800 | 10.86 | 7.42 | - |
18/03/69
|
6.35 | 6.25 unread messages | -0.05 | 6.35 | 6.25 | 88,700 | 10.86 | 7.42 | - |
17/03/69
|
6.30 | 6.30 unread messages | +0.05 | 6.45 | 6.20 | 638,600 | 10.94 | 7.36 | - |
16/03/69
|
6.30 | 6.25 unread messages | -0.05 | 6.40 | 6.25 | 95,600 | 10.94 | 7.36 | - |
13/03/69
|
6.40 | 6.30 unread messages | -0.10 | 6.50 | 6.30 | 227,600 | 10.94 | 7.36 | - |
12/03/69
|
6.45 | 6.40 unread messages | -0.15 | 6.55 | 6.40 | 439,600 | 11.12 | 7.25 | - |
11/03/69
|
6.55 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 52,100 | 11.38 | 7.08 | - |
10/03/69
|
6.45 | 6.55 unread messages | +0.10 | 6.55 | 6.40 | 110,000 | 11.38 | 7.08 | - |
09/03/69
|
6.30 | 6.45 unread messages | +0.15 | 6.45 | 6.05 | 792,000 | 11.20 | 7.19 | - |
06/03/69
|
6.50 | 6.30 unread messages | -0.10 | 6.50 | 6.30 | 221,600 | 10.94 | 7.36 | - |
05/03/69
|
6.40 | 6.40 unread messages | +0.10 | 6.50 | 6.35 | 183,300 | 11.12 | 7.25 | - |
04/03/69
|
6.55 | 6.30 unread messages | -0.25 | 6.55 | 6.20 | 329,300 | 10.94 | 7.36 | - |
02/03/69
|
6.70 | 6.55 unread messages | -0.40 | 6.90 | 6.55 | 607,200 | 11.38 | 7.08 | - |
27/02/69
|
6.95 | 6.95 unread messages | -0.05 | 7.05 | 6.90 | 940,500 | 12.09 | 6.66 | - |
26/02/69
|
7.05 | 7.00 unread messages | +0.05 | 7.10 | 6.90 | 843,400 | 12.18 | 6.61 | - |
25/02/69
|
6.85 | 6.95 unread messages | +0.25 | 7.05 | 6.85 | 1,284,100 | 12.11 | 6.66 | - |
24/02/69
|
6.55 | 6.70 unread messages | +0.10 | 6.75 | 6.55 | 413,300 | 32.27 | 6.89 | - |
23/02/69
|
6.70 | 6.60 unread messages | -0.10 | 6.75 | 6.55 | 347,200 | 31.79 | 7.00 | - |
20/02/69
|
6.70 | 6.70 unread messages | -0.05 | 6.70 | 6.60 | 162,600 | 32.27 | 6.89 | - |
19/02/69
|
6.75 | 6.75 unread messages | 0.00 | 6.80 | 6.65 | 923,300 | 32.54 | 6.84 | - |
18/02/69
|
6.70 | 6.75 unread messages | +0.05 | 6.80 | 6.65 | 555,700 | 32.57 | 6.83 | - |
17/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.55 | 320,500 | 32.34 | 6.88 | - |
16/02/69
|
6.55 | 6.65 unread messages | 0.00 | 6.65 | 6.50 | 72,900 | 32.10 | 6.93 | - |
13/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.45 | 768,100 | 32.11 | 6.93 | - |
12/02/69
|
6.60 | 6.70 unread messages | +0.10 | 6.70 | 6.50 | 601,100 | 32.36 | 6.87 | - |
11/02/69
|
6.50 | 6.60 unread messages | +0.10 | 6.60 | 6.45 | 202,200 | 31.89 | 6.98 | - |
10/02/69
|
6.40 | 6.50 unread messages | 0.00 | 6.50 | 6.40 | 249,500 | 31.42 | 7.08 | - |
09/02/69
|
6.40 | 6.50 unread messages | +0.10 | 6.50 | 6.30 | 580,000 | 31.44 | 7.08 | - |
06/02/69
|
6.25 | 6.40 unread messages | +0.05 | 6.40 | 6.25 | 247,200 | 30.97 | 7.18 | - |
05/02/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.30 | 82,300 | 30.73 | 7.24 | - |
04/02/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.30 | 82,200 | 30.97 | 7.18 | - |
03/02/69
|
6.25 | 6.40 unread messages | +0.15 | 6.40 | 6.25 | 379,600 | 31.00 | 7.18 | - |
02/02/69
|
6.25 | 6.25 unread messages | +0.05 | 6.35 | 6.15 | 161,300 | 30.27 | 7.35 | - |
30/01/69
|
6.25 | 6.20 unread messages | -0.05 | 6.25 | 6.10 | 82,500 | 30.03 | 7.41 | - |
29/01/69
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.05 | 376,300 | 30.28 | 7.35 | - |
28/01/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.05 | 516,000 | 30.07 | 7.40 | - |
27/01/69
|
6.20 | 6.15 unread messages | -0.10 | 6.25 | 5.95 | 364,800 | 29.82 | 7.46 | - |
26/01/69
|
6.15 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 19,100 | 30.31 | 7.34 | - |
23/01/69
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 54,600 | 30.31 | 7.34 | - |
22/01/69
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.25 | 27,500 | 30.31 | 7.34 | - |
21/01/69
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.15 | 271,500 | 30.55 | 7.28 | - |
20/01/69
|
6.20 | 6.30 unread messages | 0.00 | 6.30 | 6.20 | 49,600 | 30.55 | 7.28 | - |
19/01/69
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.15 | 303,900 | 30.56 | 7.28 | - |
16/01/69
|
6.25 | 6.30 unread messages | +0.05 | 6.30 | 6.10 | 1,031,700 | 30.61 | 7.27 | - |
15/01/69
|
6.00 | 6.25 unread messages | +0.20 | 6.25 | 6.00 | 230,900 | 30.37 | 7.32 | - |
14/01/69
|
6.15 | 6.05 unread messages | -0.05 | 6.15 | 6.00 | 96,900 | 29.40 | 7.57 | - |
13/01/69
|
6.10 | 6.10 unread messages | -0.15 | 6.20 | 6.00 | 252,200 | 29.64 | 7.50 | - |
12/01/69
|
6.25 | 6.25 unread messages | -0.05 | 6.30 | 6.00 | 246,900 | 30.38 | 7.32 | - |
09/01/69
|
6.20 | 6.30 unread messages | +0.05 | 6.30 | 6.15 | 196,400 | 30.63 | 7.26 | - |
08/01/69
|
6.35 | 6.25 unread messages | -0.05 | 6.35 | 6.20 | 246,800 | 30.39 | 7.32 | - |
07/01/69
|
6.45 | 6.30 unread messages | -0.15 | 6.45 | 6.30 | 262,900 | 30.63 | 7.26 | - |
06/01/69
|
6.40 | 6.45 unread messages | +0.10 | 6.50 | 6.35 | 228,300 | 31.36 | 7.09 | - |
05/01/69
|
6.50 | 6.35 unread messages | -0.10 | 6.50 | 6.35 | 297,400 | 30.88 | 7.20 | - |