ราคาหุ้นย้อนหลัง TKT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.05 | 17,500 | -100.00 | 0.00 | - |
28/04/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.04 | 16,100 | -100.00 | 0.00 | - |
25/04/68
|
1.09 | 1.08 unread messages | 0.00 | 1.09 | 1.07 | 16,300 | -100.00 | 0.00 | - |
24/04/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.08 | 6,000 | -100.00 | 0.00 | - |
23/04/68
|
1.08 | 1.08 unread messages | +0.01 | 1.08 | 1.03 | 55,000 | -100.00 | 0.00 | - |
22/04/68
|
1.07 | 1.07 unread messages | +0.02 | 1.07 | 1.06 | 10,100 | -100.00 | 0.00 | - |
21/04/68
|
1.03 | 1.05 unread messages | -0.01 | 1.10 | 1.03 | 7,700 | -100.00 | 0.00 | - |
18/04/68
|
1.07 | 1.06 unread messages | +0.04 | 1.07 | 0.99 | 11,500 | -100.00 | 0.00 | - |
17/04/68
|
0.98 | 1.02 unread messages | +0.04 | 1.04 | 0.97 | 49,700 | -100.00 | 0.00 | - |
16/04/68
|
0.98 | 0.98 unread messages | -0.02 | 0.98 | 0.98 | 104,200 | -100.00 | 0.00 | - |
11/04/68
|
0.94 | 1.00 unread messages | +0.03 | 1.00 | 0.94 | 5,700 | -100.00 | 0.00 | - |
10/04/68
|
1.00 | 0.97 unread messages | +0.01 | 1.00 | 0.96 | 28,400 | -100.00 | 0.00 | - |
09/04/68
|
0.97 | 0.96 unread messages | +0.05 | 0.97 | 0.96 | 15,100 | -100.00 | 0.00 | - |
08/04/68
|
1.00 | 0.91 unread messages | -0.09 | 1.00 | 0.91 | 219,600 | -100.00 | 0.00 | - |
04/04/68
|
1.05 | 1.00 unread messages | -0.05 | 1.10 | 1.00 | 109,800 | -100.00 | 0.00 | - |
03/04/68
|
1.14 | 1.05 unread messages | -0.01 | 1.14 | 1.05 | 43,700 | -100.00 | 0.00 | - |
02/04/68
|
1.09 | 1.06 unread messages | 0.00 | 1.09 | 1.06 | 26,700 | -100.00 | 0.00 | - |
01/04/68
|
1.10 | 1.06 unread messages | +0.01 | 1.10 | 1.05 | 50,900 | -100.00 | 0.00 | - |
31/03/68
|
1.10 | 1.05 unread messages | +0.01 | 1.10 | 1.05 | 31,100 | -100.00 | 0.00 | - |
28/03/68
|
1.10 | 1.04 unread messages | -0.02 | 1.15 | 1.04 | 22,500 | -100.00 | 0.00 | - |
27/03/68
|
1.07 | 1.06 unread messages | +0.01 | 1.08 | 1.05 | 78,100 | -100.00 | 0.00 | - |
26/03/68
|
1.05 | 1.05 unread messages | 0.00 | 1.16 | 1.05 | 327,800 | -100.00 | 0.00 | - |
25/03/68
|
1.06 | 1.05 unread messages | 0.00 | 1.07 | 1.05 | 43,600 | -100.00 | 0.00 | - |
24/03/68
|
1.04 | 1.05 unread messages | +0.05 | 1.07 | 1.01 | 50,900 | -100.00 | 0.00 | - |
21/03/68
|
1.01 | 1.00 unread messages | 0.00 | 1.05 | 1.00 | 55,000 | -100.00 | 0.00 | - |
20/03/68
|
1.02 | 1.00 unread messages | -0.01 | 1.02 | 0.99 | 19,500 | -100.00 | 0.00 | - |
19/03/68
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 6,400 | -100.00 | 0.00 | - |
18/03/68
|
1.00 | 1.00 unread messages | +0.03 | 1.00 | 1.00 | 3,100 | -100.00 | 0.00 | - |
17/03/68
|
1.00 | 0.97 unread messages | -0.03 | 1.00 | 0.97 | 13,800 | -100.00 | 0.00 | - |
14/03/68
|
1.00 | 1.00 unread messages | +0.02 | 1.00 | 0.99 | 17,400 | -100.00 | 0.00 | - |
13/03/68
|
0.99 | 0.98 unread messages | -0.03 | 0.99 | 0.98 | 14,800 | -100.00 | 0.00 | - |
12/03/68
|
1.03 | 1.01 unread messages | +0.01 | 1.03 | 0.95 | 54,500 | -100.00 | 0.00 | - |
11/03/68
|
1.02 | 1.00 unread messages | +0.06 | 1.02 | 0.94 | 15,000 | -100.00 | 0.00 | - |
10/03/68
|
1.02 | 0.94 unread messages | -0.08 | 1.07 | 0.94 | 50,200 | -100.00 | 0.00 | - |
07/03/68
|
1.08 | 1.02 unread messages | 0.00 | 1.08 | 1.02 | 7,400 | -100.00 | 0.00 | - |
06/03/68
|
1.06 | 1.02 unread messages | -0.04 | 1.06 | 1.01 | 45,100 | -100.00 | 0.00 | - |
05/03/68
|
1.02 | 1.06 unread messages | +0.05 | 1.08 | 1.02 | 28,000 | -100.00 | 0.00 | - |
04/03/68
|
1.02 | 1.01 unread messages | 0.00 | 1.06 | 1.01 | 30,000 | -100.00 | 0.00 | - |
03/03/68
|
1.10 | 1.01 unread messages | -0.05 | 1.10 | 1.01 | 17,500 | -100.00 | 0.00 | - |
28/02/68
|
1.12 | 1.06 unread messages | -0.05 | 1.12 | 1.06 | 37,600 | -100.00 | 0.00 | - |
27/02/68
|
1.15 | 1.11 unread messages | -0.01 | 1.15 | 1.11 | 22,800 | -100.00 | 0.00 | - |
26/02/68
|
1.16 | 1.12 unread messages | 0.00 | 1.16 | 1.12 | 51,500 | -100.00 | 0.00 | - |
25/02/68
|
1.17 | 1.12 unread messages | -0.05 | 1.17 | 1.12 | 160,600 | -100.00 | 0.00 | - |
24/02/68
|
1.19 | 1.17 unread messages | -0.01 | 1.20 | 1.15 | 64,300 | -100.00 | 0.00 | - |
21/02/68
|
1.23 | 1.18 unread messages | -0.05 | 1.23 | 1.17 | 59,300 | -100.00 | 0.00 | - |
20/02/68
|
1.16 | 1.23 unread messages | +0.02 | 1.23 | 1.16 | 13,200 | -100.00 | 0.00 | - |
19/02/68
|
1.37 | 1.21 unread messages | 0.00 | 1.37 | 1.20 | 29,900 | -100.00 | 0.00 | - |
18/02/68
|
1.29 | 1.21 unread messages | -0.02 | 1.29 | 1.21 | 15,700 | -100.00 | 0.00 | - |
17/02/68
|
1.21 | 1.23 unread messages | +0.03 | 1.24 | 1.20 | 17,300 | -100.00 | 0.00 | - |
14/02/68
|
1.32 | 1.20 unread messages | -0.13 | 1.32 | 1.20 | 31,500 | -100.00 | 0.00 | - |
13/02/68
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.29 | 6,900 | -100.00 | 0.00 | - |
11/02/68
|
1.32 | 1.33 unread messages | +0.04 | 1.33 | 1.32 | 1,200 | -100.00 | 0.00 | - |
10/02/68
|
1.32 | 1.29 unread messages | -0.04 | 1.32 | 1.29 | 1,200 | -100.00 | 0.00 | - |
07/02/68
|
1.33 | 1.33 unread messages | +0.03 | 1.33 | 1.33 | 1,000 | -100.00 | 0.00 | - |
06/02/68
|
1.33 | 1.30 unread messages | -0.03 | 1.33 | 1.30 | 24,400 | -100.00 | 0.00 | - |
05/02/68
|
1.34 | 1.33 unread messages | +0.03 | 1.34 | 1.33 | 13,600 | -100.00 | 0.00 | - |
04/02/68
|
1.34 | 1.30 unread messages | -0.04 | 1.37 | 1.30 | 50,100 | -100.00 | 0.00 | - |
03/02/68
|
1.37 | 1.34 unread messages | +0.02 | 1.37 | 1.30 | 40,000 | -100.00 | 0.00 | - |
31/01/68
|
1.33 | 1.32 unread messages | -0.05 | 1.39 | 1.32 | 20,800 | -100.00 | 0.00 | - |
30/01/68
|
1.37 | 1.37 unread messages | +0.08 | 1.37 | 1.28 | 50,300 | -100.00 | 0.00 | - |
29/01/68
|
1.39 | 1.29 unread messages | -0.02 | 1.41 | 1.29 | 14,500 | -100.00 | 0.00 | - |
28/01/68
|
1.39 | 1.31 unread messages | -0.09 | 1.39 | 1.31 | 23,000 | -100.00 | 0.00 | - |
27/01/68
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.38 | 4,200 | -100.00 | 0.00 | - |
24/01/68
|
1.40 | 1.40 unread messages | -0.03 | 1.47 | 1.39 | 22,800 | -100.00 | 0.00 | - |
23/01/68
|
1.38 | 1.43 unread messages | +0.04 | 1.47 | 1.38 | 15,700 | -100.00 | 0.00 | - |
22/01/68
|
1.40 | 1.39 unread messages | -0.01 | 1.40 | 1.39 | 41,200 | -100.00 | 0.00 | - |
21/01/68
|
1.40 | 1.40 unread messages | -0.01 | 1.40 | 1.40 | 53,500 | -100.00 | 0.00 | - |
20/01/68
|
1.41 | 1.41 unread messages | -0.06 | 1.41 | 1.40 | 80,100 | -100.00 | 0.00 | - |
17/01/68
|
1.47 | 1.47 unread messages | 0.00 | 1.47 | 1.47 | 900 | -100.00 | 0.00 | - |
16/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
15/01/68
|
1.44 | 1.47 unread messages | -0.04 | 1.50 | 1.44 | 2,100 | -100.00 | 0.00 | - |
14/01/68
|
1.49 | 1.51 unread messages | +0.07 | 1.52 | 1.49 | 35,500 | -100.00 | 0.00 | - |
13/01/68
|
1.50 | 1.44 unread messages | 0.00 | 1.50 | 1.44 | 17,800 | -100.00 | 0.00 | - |
10/01/68
|
1.47 | 1.44 unread messages | -0.06 | 1.47 | 1.44 | 12,300 | -100.00 | 0.00 | - |
09/01/68
|
1.50 | 1.50 unread messages | -0.05 | 1.51 | 1.49 | 14,200 | -100.00 | 0.00 | - |
08/01/68
|
1.55 | 1.55 unread messages | -0.02 | 1.55 | 1.55 | 100 | -100.00 | 0.00 | - |
07/01/68
|
1.52 | 1.57 unread messages | +0.07 | 1.58 | 1.52 | 45,400 | -100.00 | 0.00 | - |
06/01/68
|
1.55 | 1.50 unread messages | -0.06 | 1.56 | 1.50 | 56,200 | -100.00 | 0.00 | - |
03/01/68
|
1.57 | 1.56 unread messages | 0.00 | 1.57 | 1.56 | 20,400 | -100.00 | 0.00 | - |
02/01/68
|
1.59 | 1.56 unread messages | -0.01 | 1.63 | 1.56 | 69,100 | -100.00 | 0.00 | - |