ราคาหุ้นย้อนหลัง TLHPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/04/69
|
4.36 | 4.38 unread messages | 0.00 | 4.38 | 4.36 | 1,500 | 0.00 | 0.00 | - |
10/04/69
|
4.40 | 4.38 unread messages | -0.02 | 4.40 | 4.38 | 103,000 | 0.00 | 0.00 | - |
09/04/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.40 | 200 | 0.00 | 0.00 | - |
08/04/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.40 | 10,600 | 0.00 | 0.00 | - |
07/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
03/04/69
|
4.44 | 4.40 unread messages | 0.00 | 4.44 | 4.40 | 5,300 | 0.00 | 0.00 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
01/04/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.40 | 100 | 0.00 | 0.00 | - |
31/03/69
|
4.40 | 4.40 unread messages | -0.04 | 4.40 | 4.40 | 100 | 0.00 | 0.00 | - |
30/03/69
|
4.32 | 4.44 unread messages | +0.12 | 4.44 | 4.32 | 77,700 | 0.00 | 0.00 | - |
27/03/69
|
4.28 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 11,200 | 0.00 | 0.00 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
25/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.30 | 9,000 | 0.00 | 0.00 | - |
24/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.30 | 19,000 | 0.00 | 0.00 | - |
23/03/69
|
4.30 | 4.30 unread messages | -0.02 | 4.30 | 4.30 | 21,400 | 0.00 | 0.00 | - |
20/03/69
|
4.34 | 4.32 unread messages | -0.04 | 4.34 | 4.32 | 50,000 | 0.00 | 0.00 | - |
19/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
18/03/69
|
4.36 | 4.36 unread messages | -0.04 | 4.36 | 4.36 | 1,300 | 0.00 | 0.00 | - |
17/03/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 20,000 | 0.00 | 0.00 | - |
16/03/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.40 | 14,300 | 0.00 | 0.00 | - |
13/03/69
|
4.40 | 4.40 unread messages | -0.02 | 4.44 | 4.38 | 17,400 | 0.00 | 0.00 | - |
12/03/69
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.42 | 2,000 | 0.00 | 0.00 | - |
11/03/69
|
4.80 | 4.42 unread messages | -0.56 | 4.80 | 4.42 | 61,900 | 0.00 | 0.00 | - |
10/03/69
|
4.98 | 4.98 unread messages | -0.02 | 4.98 | 4.96 | 60,800 | 0.00 | 0.00 | - |
09/03/69
|
4.96 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 69,000 | 0.00 | 0.00 | - |
06/03/69
|
4.94 | 4.98 unread messages | 0.00 | 4.98 | 4.94 | 68,500 | 0.00 | 0.00 | - |
05/03/69
|
4.94 | 4.98 unread messages | +0.06 | 4.98 | 4.94 | 157,000 | 0.00 | 0.00 | - |
04/03/69
|
4.98 | 4.92 unread messages | -0.06 | 5.00 | 4.92 | 404,000 | 0.00 | 0.00 | - |
02/03/69
|
4.98 | 4.98 unread messages | -0.17 | 5.00 | 4.96 | 68,300 | 0.00 | 0.00 | - |
27/02/69
|
4.46 | 5.15 unread messages | +0.91 | 5.20 | 4.46 | 419,100 | 0.00 | 0.00 | - |
26/02/69
|
4.24 | 4.24 unread messages | +0.02 | 4.24 | 4.20 | 8,100 | 0.00 | 0.00 | - |
25/02/69
|
4.24 | 4.22 unread messages | -0.04 | 4.26 | 4.18 | 5,200 | 0.00 | 0.00 | - |
24/02/69
|
4.24 | 4.26 unread messages | 0.00 | 4.26 | 4.22 | 12,300 | 0.00 | 0.00 | - |
23/02/69
|
4.30 | 4.26 unread messages | -0.02 | 4.30 | 4.24 | 33,800 | 0.00 | 0.00 | - |
20/02/69
|
4.28 | 4.28 unread messages | +0.02 | 4.28 | 4.26 | 5,000 | 0.00 | 0.00 | - |
19/02/69
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.24 | 7,300 | 0.00 | 0.00 | - |
18/02/69
|
4.18 | 4.24 unread messages | +0.02 | 4.24 | 4.10 | 243,500 | 0.00 | 0.00 | - |
17/02/69
|
4.02 | 4.22 unread messages | +0.22 | 4.22 | 4.02 | 14,900 | 0.00 | 0.00 | - |
16/02/69
|
3.98 | 4.00 unread messages | +0.04 | 4.00 | 3.98 | 600 | 0.00 | 0.00 | - |
13/02/69
|
3.96 | 3.96 unread messages | +0.02 | 3.96 | 3.96 | 300 | 0.00 | 0.00 | - |
12/02/69
|
3.98 | 3.94 unread messages | -0.08 | 3.98 | 3.90 | 1,800 | 0.00 | 0.00 | - |
11/02/69
|
4.00 | 4.02 unread messages | +0.02 | 4.02 | 4.00 | 2,800 | 0.00 | 0.00 | - |
10/02/69
|
4.00 | 4.00 unread messages | -0.06 | 4.00 | 3.98 | 2,400 | 0.00 | 0.00 | - |
09/02/69
|
4.02 | 4.06 unread messages | 0.00 | 4.06 | 4.02 | 600 | 0.00 | 0.00 | - |
06/02/69
|
4.04 | 4.06 unread messages | +0.02 | 4.06 | 4.04 | 36,400 | 0.00 | 0.00 | - |
05/02/69
|
3.98 | 4.04 unread messages | +0.02 | 4.04 | 3.98 | 6,900 | 0.00 | 0.00 | - |
04/02/69
|
4.02 | 4.02 unread messages | +0.06 | 4.02 | 4.02 | 13,300 | 0.00 | 0.00 | - |
03/02/69
|
3.92 | 3.96 unread messages | +0.06 | 4.00 | 3.92 | 37,600 | 0.00 | 0.00 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
30/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 30,000 | 0.00 | 0.00 | - |
29/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 88,500 | 0.00 | 0.00 | - |
28/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 10,000 | 0.00 | 0.00 | - |
27/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 70,000 | 0.00 | 0.00 | - |
26/01/69
|
3.86 | 3.90 unread messages | +0.10 | 3.90 | 3.86 | 7,900 | 0.00 | 0.00 | - |
23/01/69
|
3.84 | 3.80 unread messages | -0.06 | 3.84 | 3.80 | 20,000 | 0.00 | 0.00 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
21/01/69
|
3.84 | 3.86 unread messages | +0.02 | 3.86 | 3.84 | 400 | 0.00 | 0.00 | - |
20/01/69
|
3.84 | 3.84 unread messages | +0.02 | 3.84 | 3.84 | 100 | 0.00 | 0.00 | - |
19/01/69
|
3.80 | 3.82 unread messages | 0.00 | 3.82 | 3.80 | 60,700 | 0.00 | 0.00 | - |
16/01/69
|
3.90 | 3.82 unread messages | 0.00 | 3.90 | 3.82 | 117,000 | 0.00 | 0.00 | - |
15/01/69
|
3.82 | 3.82 unread messages | -0.02 | 3.84 | 3.82 | 42,600 | 0.00 | 0.00 | - |
14/01/69
|
3.84 | 3.84 unread messages | -0.04 | 3.86 | 3.78 | 219,800 | 0.00 | 0.00 | - |
13/01/69
|
3.88 | 3.88 unread messages | 0.00 | 3.88 | 3.84 | 16,200 | 0.00 | 0.00 | - |
12/01/69
|
3.84 | 3.88 unread messages | +0.02 | 3.88 | 3.84 | 15,400 | 0.00 | 0.00 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
08/01/69
|
3.84 | 3.86 unread messages | +0.06 | 3.86 | 3.84 | 7,700 | 0.00 | 0.00 | - |
07/01/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.80 | 30,300 | 0.00 | 0.00 | - |
06/01/69
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.80 | 106,300 | 0.00 | 0.00 | - |
05/01/69
|
3.80 | 3.80 unread messages | -0.02 | 3.80 | 3.80 | 45,300 | 0.00 | 0.00 | - |