ราคาหุ้นย้อนหลัง TKT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.75 | 0.72 unread messages | -0.02 | 0.75 | 0.72 | 28,600 | 130.89 | 0.00 | - |
29/04/69
|
0.70 | 0.74 unread messages | +0.01 | 0.74 | 0.70 | 40,400 | 134.52 | 0.00 | - |
28/04/69
|
0.73 | 0.73 unread messages | +0.02 | 0.73 | 0.73 | 100 | 132.71 | 0.00 | - |
27/04/69
|
0.73 | 0.71 unread messages | -0.04 | 0.73 | 0.70 | 24,100 | 129.07 | 0.00 | - |
24/04/69
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.74 | 72,000 | 136.34 | 0.00 | - |
23/04/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 50,000 | 134.52 | 0.00 | - |
22/04/69
|
0.75 | 0.74 unread messages | -0.01 | 0.78 | 0.72 | 68,300 | 134.52 | 0.00 | - |
21/04/69
|
0.77 | 0.75 unread messages | -0.01 | 0.80 | 0.75 | 12,600 | 136.34 | 0.00 | - |
20/04/69
|
0.78 | 0.76 unread messages | -0.02 | 0.80 | 0.76 | 44,900 | 138.16 | 0.00 | - |
17/04/69
|
0.81 | 0.78 unread messages | -0.01 | 0.82 | 0.78 | 168,800 | 141.79 | 0.00 | - |
10/04/69
|
0.66 | 0.77 unread messages | +0.14 | 0.79 | 0.64 | 891,800 | 139.98 | 0.00 | - |
09/04/69
|
0.68 | 0.63 unread messages | -0.05 | 0.68 | 0.61 | 242,400 | 114.53 | 0.00 | - |
08/04/69
|
0.69 | 0.68 unread messages | +0.02 | 0.69 | 0.68 | 5,900 | 123.62 | 0.00 | - |
07/04/69
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.66 | 7,000 | 119.98 | 0.00 | - |
03/04/69
|
0.64 | 0.66 unread messages | 0.00 | 0.66 | 0.64 | 7,500 | 119.98 | 0.00 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 119.98 | 0.00 | - |
01/04/69
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.65 | 20,200 | 119.98 | 0.00 | - |
31/03/69
|
0.68 | 0.67 unread messages | -0.01 | 0.68 | 0.67 | 16,800 | 121.80 | 0.00 | - |
30/03/69
|
0.68 | 0.68 unread messages | -0.01 | 0.68 | 0.68 | 1,600 | 123.62 | 0.00 | - |
27/03/69
|
0.69 | 0.69 unread messages | +0.01 | 0.69 | 0.69 | 100 | 125.43 | 0.00 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 123.62 | 0.00 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 123.62 | 0.00 | - |
24/03/69
|
0.66 | 0.68 unread messages | +0.03 | 0.68 | 0.66 | 19,000 | 123.62 | 0.00 | - |
23/03/69
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.64 | 110,700 | 118.16 | 0.00 | - |
20/03/69
|
0.71 | 0.64 unread messages | -0.07 | 0.71 | 0.64 | 202,000 | 116.34 | 0.00 | - |
19/03/69
|
0.70 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 14,200 | 129.07 | 0.00 | - |
18/03/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 7,600 | 129.07 | 0.00 | - |
17/03/69
|
0.68 | 0.71 unread messages | 0.00 | 0.71 | 0.67 | 12,400 | 129.07 | 0.00 | - |
16/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.71 | 1,000 | 129.07 | 0.00 | - |
13/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 20,000 | 129.07 | 0.00 | - |
12/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 5,800 | 129.07 | 0.00 | - |
11/03/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 17,200 | 129.07 | 0.00 | - |
10/03/69
|
0.67 | 0.71 unread messages | 0.00 | 0.72 | 0.67 | 6,700 | 129.07 | 0.00 | - |
09/03/69
|
0.72 | 0.71 unread messages | +0.01 | 0.72 | 0.67 | 5,600 | 129.07 | 0.00 | - |
06/03/69
|
0.70 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 21,500 | 127.25 | 0.00 | - |
05/03/69
|
0.67 | 0.69 unread messages | +0.09 | 0.70 | 0.66 | 79,500 | 125.43 | 0.00 | - |
04/03/69
|
0.62 | 0.60 unread messages | -0.06 | 0.65 | 0.60 | 115,300 | 109.07 | 0.00 | - |
02/03/69
|
0.65 | 0.66 unread messages | -0.04 | 0.75 | 0.65 | 52,500 | 119.98 | 0.00 | - |
27/02/69
|
0.73 | 0.70 unread messages | -0.03 | 0.75 | 0.67 | 79,500 | 127.25 | 0.00 | - |
26/02/69
|
0.71 | 0.73 unread messages | +0.02 | 0.74 | 0.71 | 4,900 | 132.71 | 0.00 | - |
25/02/69
|
0.74 | 0.71 unread messages | -0.01 | 0.74 | 0.71 | 20,700 | 33.75 | 0.00 | - |
24/02/69
|
0.75 | 0.72 unread messages | 0.00 | 0.75 | 0.72 | 7,800 | 34.23 | 0.00 | - |
23/02/69
|
0.72 | 0.72 unread messages | 0.00 | 0.74 | 0.72 | 15,100 | 34.23 | 0.00 | - |
20/02/69
|
0.72 | 0.72 unread messages | 0.00 | 0.75 | 0.72 | 102,100 | 34.23 | 0.00 | - |
19/02/69
|
0.73 | 0.72 unread messages | 0.00 | 0.74 | 0.67 | 132,500 | 34.23 | 0.00 | - |
18/02/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.72 | 14,200 | 34.23 | 0.00 | - |
17/02/69
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 7,000 | 34.70 | 0.00 | - |
16/02/69
|
0.75 | 0.74 unread messages | +0.05 | 0.75 | 0.70 | 32,700 | 35.18 | 0.00 | - |
13/02/69
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.69 | 25,600 | 32.80 | 0.00 | - |
12/02/69
|
0.67 | 0.71 unread messages | 0.00 | 0.71 | 0.67 | 11,600 | 33.75 | 0.00 | - |
11/02/69
|
0.72 | 0.71 unread messages | +0.01 | 0.72 | 0.67 | 31,800 | 33.75 | 0.00 | - |
10/02/69
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.70 | 20,000 | 33.28 | 0.00 | - |
09/02/69
|
0.67 | 0.69 unread messages | -0.02 | 0.69 | 0.67 | 12,500 | 32.80 | 0.00 | - |
06/02/69
|
0.71 | 0.71 unread messages | 0.00 | 0.73 | 0.71 | 1,300 | 33.75 | 0.00 | - |
05/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 21,800 | 33.75 | 0.00 | - |
04/02/69
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 9,800 | 34.23 | 0.00 | - |
03/02/69
|
0.71 | 0.71 unread messages | -0.02 | 0.71 | 0.71 | 200 | 33.75 | 0.00 | - |
02/02/69
|
0.70 | 0.73 unread messages | +0.03 | 0.74 | 0.70 | 2,900 | 34.70 | 0.00 | - |
30/01/69
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 11,200 | 33.28 | 0.00 | - |
29/01/69
|
0.72 | 0.69 unread messages | -0.02 | 0.72 | 0.69 | 19,000 | 32.80 | 0.00 | - |
28/01/69
|
0.71 | 0.71 unread messages | +0.01 | 0.71 | 0.71 | 2,900 | 33.75 | 0.00 | - |
27/01/69
|
0.70 | 0.70 unread messages | +0.03 | 0.70 | 0.70 | 2,900 | 33.28 | 0.00 | - |
26/01/69
|
0.69 | 0.67 unread messages | -0.02 | 0.69 | 0.62 | 72,500 | 31.85 | 0.00 | - |
23/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 42,000 | 32.80 | 0.00 | - |
22/01/69
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.70 | 1,600 | 33.28 | 0.00 | - |
21/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 58,900 | 32.80 | 0.00 | - |
20/01/69
|
0.68 | 0.70 unread messages | -0.01 | 0.70 | 0.68 | 13,000 | 33.28 | 0.00 | - |
19/01/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 2,200 | 33.75 | 0.00 | - |
16/01/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 3,000 | 33.75 | 0.00 | - |
15/01/69
|
0.71 | 0.70 unread messages | +0.01 | 0.71 | 0.70 | 33,000 | 33.28 | 0.00 | - |
14/01/69
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.68 | 22,600 | 32.80 | 0.00 | - |
13/01/69
|
0.71 | 0.71 unread messages | -0.03 | 0.71 | 0.71 | 10,000 | 33.75 | 0.00 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 35.18 | 0.00 | - |
09/01/69
|
0.71 | 0.74 unread messages | +0.03 | 0.74 | 0.71 | 600 | 35.18 | 0.00 | - |
08/01/69
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.71 | 2,500 | 33.75 | 0.00 | - |
07/01/69
|
0.72 | 0.72 unread messages | +0.02 | 0.72 | 0.72 | 2,800 | 34.23 | 0.00 | - |
06/01/69
|
0.68 | 0.70 unread messages | -0.01 | 0.70 | 0.68 | 10,600 | 33.28 | 0.00 | - |
05/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.71 | 19,900 | 33.75 | 0.00 | - |