ราคาหุ้นย้อนหลัง TLHPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.70 | 2.62 unread messages | -0.08 | 2.70 | 2.62 | 196,700 | 0.00 | 0.00 | - |
28/04/68
|
2.72 | 2.70 unread messages | -0.10 | 2.74 | 2.70 | 411,400 | 0.00 | 0.00 | - |
25/04/68
|
2.88 | 2.80 unread messages | -0.04 | 2.90 | 2.80 | 218,100 | 0.00 | 0.00 | - |
24/04/68
|
2.92 | 2.84 unread messages | -0.02 | 2.96 | 2.84 | 112,600 | 0.00 | 0.00 | - |
23/04/68
|
2.80 | 2.86 unread messages | +0.08 | 2.88 | 2.80 | 348,700 | 0.00 | 0.00 | - |
22/04/68
|
2.84 | 2.78 unread messages | +0.08 | 2.84 | 2.74 | 304,200 | 0.00 | 0.00 | - |
21/04/68
|
2.64 | 2.70 unread messages | 0.00 | 2.74 | 2.64 | 315,100 | 0.00 | 0.00 | - |
18/04/68
|
2.50 | 2.70 unread messages | +0.36 | 2.96 | 2.40 | 395,700 | 0.00 | 0.00 | - |
17/04/68
|
2.30 | 2.34 unread messages | +0.20 | 2.40 | 2.20 | 351,800 | 0.00 | 0.00 | - |
16/04/68
|
2.12 | 2.14 unread messages | +0.02 | 2.16 | 2.12 | 360,800 | 0.00 | 0.00 | - |
11/04/68
|
2.14 | 2.12 unread messages | 0.00 | 2.30 | 2.12 | 378,800 | 0.00 | 0.00 | - |
10/04/68
|
2.20 | 2.12 unread messages | 0.00 | 2.30 | 2.10 | 302,400 | 0.00 | 0.00 | - |
09/04/68
|
2.16 | 2.12 unread messages | -0.04 | 2.28 | 2.10 | 313,100 | 0.00 | 0.00 | - |
08/04/68
|
2.26 | 2.16 unread messages | -0.14 | 2.26 | 2.00 | 261,700 | 0.00 | 0.00 | - |
04/04/68
|
2.34 | 2.30 unread messages | -0.04 | 2.54 | 2.30 | 117,000 | 0.00 | 0.00 | - |
03/04/68
|
2.44 | 2.34 unread messages | -0.08 | 2.44 | 2.34 | 300,300 | 0.00 | 0.00 | - |
02/04/68
|
2.50 | 2.42 unread messages | -0.08 | 2.60 | 2.42 | 305,500 | 0.00 | 0.00 | - |
01/04/68
|
2.52 | 2.50 unread messages | 0.00 | 2.52 | 2.50 | 94,900 | 0.00 | 0.00 | - |
31/03/68
|
2.62 | 2.50 unread messages | -0.08 | 2.70 | 2.50 | 145,800 | 0.00 | 0.00 | - |
28/03/68
|
2.54 | 2.58 unread messages | +0.08 | 2.58 | 2.54 | 17,300 | 0.00 | 0.00 | - |
27/03/68
|
2.70 | 2.50 unread messages | -0.06 | 2.70 | 2.50 | 307,500 | 0.00 | 0.00 | - |
26/03/68
|
2.78 | 2.56 unread messages | -0.04 | 2.78 | 2.56 | 229,700 | 0.00 | 0.00 | - |
25/03/68
|
2.60 | 2.60 unread messages | +0.04 | 2.60 | 2.60 | 5,000 | 0.00 | 0.00 | - |
24/03/68
|
2.60 | 2.56 unread messages | -0.02 | 2.60 | 2.54 | 259,500 | 0.00 | 0.00 | - |
21/03/68
|
2.60 | 2.58 unread messages | +0.02 | 2.62 | 2.58 | 220,100 | 0.00 | 0.00 | - |
20/03/68
|
2.62 | 2.56 unread messages | -0.04 | 2.68 | 2.56 | 301,900 | 0.00 | 0.00 | - |
19/03/68
|
2.62 | 2.60 unread messages | -0.02 | 2.70 | 2.60 | 71,000 | 0.00 | 0.00 | - |
18/03/68
|
2.84 | 2.62 unread messages | -0.08 | 2.84 | 2.62 | 234,200 | 0.00 | 0.00 | - |
17/03/68
|
2.70 | 2.70 unread messages | -0.08 | 2.74 | 2.70 | 232,800 | 0.00 | 0.00 | - |
14/03/68
|
2.86 | 2.78 unread messages | -0.12 | 2.86 | 2.78 | 189,800 | 0.00 | 0.00 | - |
13/03/68
|
2.88 | 2.90 unread messages | +0.06 | 2.92 | 2.86 | 112,600 | 0.00 | 0.00 | - |
12/03/68
|
2.82 | 2.84 unread messages | +0.14 | 2.98 | 2.82 | 32,100 | 0.00 | 0.00 | - |
11/03/68
|
2.80 | 2.70 unread messages | -0.10 | 2.80 | 2.70 | 70,000 | 0.00 | 0.00 | - |
10/03/68
|
2.88 | 2.80 unread messages | -0.06 | 2.88 | 2.80 | 84,300 | 0.00 | 0.00 | - |
07/03/68
|
2.92 | 2.86 unread messages | -0.02 | 2.98 | 2.86 | 147,600 | 0.00 | 0.00 | - |
06/03/68
|
2.84 | 2.88 unread messages | +0.30 | 3.02 | 2.84 | 210,300 | 0.00 | 0.00 | - |
05/03/68
|
2.58 | 2.58 unread messages | -0.02 | 2.64 | 2.58 | 28,300 | 0.00 | 0.00 | - |
04/03/68
|
2.58 | 2.60 unread messages | +0.02 | 2.60 | 2.58 | 3,000 | 0.00 | 0.00 | - |
03/03/68
|
2.86 | 2.58 unread messages | -0.24 | 2.86 | 2.58 | 33,200 | 0.00 | 0.00 | - |
28/02/68
|
2.82 | 2.82 unread messages | +0.56 | 2.92 | 2.82 | 318,500 | 0.00 | 0.00 | - |
27/02/68
|
2.28 | 2.26 unread messages | -0.02 | 2.30 | 2.26 | 72,400 | 0.00 | 0.00 | - |
26/02/68
|
2.30 | 2.28 unread messages | -0.02 | 2.32 | 2.28 | 148,500 | 0.00 | 0.00 | - |
25/02/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.26 | 56,600 | 0.00 | 0.00 | - |
24/02/68
|
2.30 | 2.30 unread messages | -0.04 | 2.34 | 2.28 | 36,600 | 0.00 | 0.00 | - |
21/02/68
|
2.60 | 2.34 unread messages | 0.00 | 2.60 | 2.34 | 26,200 | 0.00 | 0.00 | - |
20/02/68
|
2.34 | 2.34 unread messages | 0.00 | 2.34 | 2.34 | 10,000 | 0.00 | 0.00 | - |
19/02/68
|
2.60 | 2.34 unread messages | -0.02 | 2.60 | 2.34 | 95,500 | 0.00 | 0.00 | - |
18/02/68
|
2.60 | 2.36 unread messages | -0.02 | 2.60 | 2.36 | 92,600 | 0.00 | 0.00 | - |
17/02/68
|
2.38 | 2.38 unread messages | 0.00 | 2.46 | 2.38 | 43,000 | 0.00 | 0.00 | - |
14/02/68
|
2.38 | 2.38 unread messages | -0.02 | 2.38 | 2.38 | 7,000 | 0.00 | 0.00 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
11/02/68
|
2.40 | 2.40 unread messages | -0.06 | 2.46 | 2.38 | 41,700 | 0.00 | 0.00 | - |
10/02/68
|
2.70 | 2.46 unread messages | -0.08 | 2.70 | 2.44 | 12,600 | 0.00 | 0.00 | - |
07/02/68
|
2.72 | 2.54 unread messages | +0.08 | 2.72 | 2.50 | 4,400 | 0.00 | 0.00 | - |
06/02/68
|
2.64 | 2.46 unread messages | -0.04 | 2.64 | 2.46 | 13,000 | 0.00 | 0.00 | - |
05/02/68
|
2.54 | 2.50 unread messages | -0.02 | 2.54 | 2.50 | 295,700 | 0.00 | 0.00 | - |
04/02/68
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.52 | 59,300 | 0.00 | 0.00 | - |
03/02/68
|
2.78 | 2.54 unread messages | -0.02 | 2.78 | 2.52 | 88,600 | 0.00 | 0.00 | - |
31/01/68
|
2.52 | 2.56 unread messages | -0.04 | 2.60 | 2.52 | 234,900 | 0.00 | 0.00 | - |
30/01/68
|
2.60 | 2.60 unread messages | 0.00 | 2.62 | 2.60 | 122,100 | 0.00 | 0.00 | - |
29/01/68
|
2.60 | 2.60 unread messages | 0.00 | 2.60 | 2.60 | 1,700 | 0.00 | 0.00 | - |
28/01/68
|
2.56 | 2.60 unread messages | +0.02 | 2.60 | 2.56 | 10,400 | 0.00 | 0.00 | - |
27/01/68
|
2.60 | 2.58 unread messages | -0.10 | 2.68 | 2.58 | 26,500 | 0.00 | 0.00 | - |
24/01/68
|
2.56 | 2.68 unread messages | +0.14 | 2.68 | 2.56 | 2,500 | 0.00 | 0.00 | - |
23/01/68
|
2.56 | 2.54 unread messages | -0.02 | 2.58 | 2.54 | 11,000 | 0.00 | 0.00 | - |
22/01/68
|
2.56 | 2.56 unread messages | -0.02 | 2.56 | 2.56 | 3,900 | 0.00 | 0.00 | - |
21/01/68
|
2.60 | 2.58 unread messages | -0.02 | 2.60 | 2.58 | 5,600 | 0.00 | 0.00 | - |
20/01/68
|
2.60 | 2.60 unread messages | +0.04 | 2.60 | 2.56 | 4,700 | 0.00 | 0.00 | - |
17/01/68
|
2.56 | 2.56 unread messages | 0.00 | 2.56 | 2.56 | 2,500 | 0.00 | 0.00 | - |
16/01/68
|
2.56 | 2.56 unread messages | +0.02 | 2.56 | 2.56 | 2,000 | 0.00 | 0.00 | - |
15/01/68
|
2.56 | 2.54 unread messages | +0.02 | 2.56 | 2.54 | 14,400 | 0.00 | 0.00 | - |
14/01/68
|
2.50 | 2.52 unread messages | +0.02 | 2.58 | 2.50 | 14,700 | 0.00 | 0.00 | - |
13/01/68
|
2.62 | 2.50 unread messages | -0.18 | 2.62 | 2.50 | 65,600 | 0.00 | 0.00 | - |
10/01/68
|
2.68 | 2.68 unread messages | +0.04 | 2.68 | 2.68 | 100 | 0.00 | 0.00 | - |
09/01/68
|
2.76 | 2.64 unread messages | -0.10 | 2.76 | 2.62 | 12,400 | 0.00 | 0.00 | - |
08/01/68
|
2.74 | 2.74 unread messages | +0.06 | 2.74 | 2.72 | 2,000 | 0.00 | 0.00 | - |
07/01/68
|
2.70 | 2.68 unread messages | -0.04 | 2.70 | 2.68 | 109,000 | 0.00 | 0.00 | - |
06/01/68
|
2.66 | 2.72 unread messages | -0.04 | 2.72 | 2.66 | 600 | 0.00 | 0.00 | - |
03/01/68
|
2.82 | 2.76 unread messages | -0.06 | 2.82 | 2.76 | 119,500 | 0.00 | 0.00 | - |
02/01/68
|
2.86 | 2.82 unread messages | -0.10 | 2.88 | 2.82 | 27,200 | 0.00 | 0.00 | - |