ราคาหุ้นย้อนหลัง TLI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
12.40 | 12.60 unread messages | +0.30 | 12.70 | 12.40 | 21,466,000 | 12.35 | 3.97 | - |
28/04/68
|
12.10 | 12.30 unread messages | +0.30 | 12.40 | 12.00 | 10,163,300 | 12.06 | 4.07 | - |
25/04/68
|
12.20 | 12.00 unread messages | -0.10 | 12.20 | 11.90 | 2,491,600 | 11.76 | 4.17 | - |
24/04/68
|
11.90 | 12.10 unread messages | 0.00 | 12.20 | 11.90 | 9,153,900 | 11.86 | 4.13 | - |
23/04/68
|
12.20 | 12.10 unread messages | 0.00 | 12.20 | 12.00 | 6,765,300 | 11.86 | 4.13 | - |
22/04/68
|
12.00 | 12.10 unread messages | +0.10 | 12.30 | 12.00 | 13,777,500 | 11.86 | 4.13 | - |
21/04/68
|
11.80 | 12.00 unread messages | +0.20 | 12.20 | 11.70 | 13,933,100 | 11.76 | 4.17 | - |
18/04/68
|
11.80 | 11.80 unread messages | +0.10 | 12.00 | 11.70 | 8,016,000 | 11.57 | 4.24 | - |
17/04/68
|
11.50 | 11.70 unread messages | +0.20 | 11.80 | 11.50 | 3,565,900 | 11.47 | 4.27 | - |
16/04/68
|
11.20 | 11.50 unread messages | +0.40 | 11.70 | 11.00 | 7,585,500 | 11.27 | 4.35 | - |
11/04/68
|
11.00 | 11.10 unread messages | +0.10 | 11.10 | 10.70 | 3,616,800 | 10.88 | 4.50 | - |
10/04/68
|
11.30 | 11.00 unread messages | +0.50 | 11.30 | 10.80 | 9,056,200 | 10.78 | 4.55 | - |
09/04/68
|
10.10 | 10.50 unread messages | +0.10 | 10.60 | 10.10 | 8,193,000 | 10.29 | 4.76 | - |
08/04/68
|
10.50 | 10.40 unread messages | -0.80 | 10.70 | 10.00 | 16,545,500 | 10.19 | 4.81 | - |
04/04/68
|
11.70 | 11.20 unread messages | -0.50 | 11.70 | 11.20 | 7,031,200 | 10.98 | 4.46 | - |
03/04/68
|
11.80 | 11.70 unread messages | -0.40 | 12.00 | 11.60 | 6,576,200 | 11.47 | 4.27 | - |
02/04/68
|
11.50 | 12.10 unread messages | +0.60 | 12.10 | 11.40 | 7,366,100 | 11.86 | 4.13 | - |
01/04/68
|
11.50 | 11.50 unread messages | +0.10 | 11.70 | 11.40 | 5,155,500 | 11.27 | 4.35 | - |
31/03/68
|
11.30 | 11.40 unread messages | -0.20 | 11.50 | 11.30 | 11,712,500 | 11.17 | 4.39 | - |
28/03/68
|
11.70 | 11.60 unread messages | -0.10 | 11.80 | 11.60 | 3,207,200 | 11.37 | 4.31 | - |
27/03/68
|
11.80 | 11.70 unread messages | 0.00 | 11.80 | 11.60 | 4,901,200 | 11.47 | 4.27 | - |
26/03/68
|
11.80 | 11.70 unread messages | 0.00 | 11.90 | 11.60 | 6,547,600 | 11.47 | 4.27 | - |
25/03/68
|
12.00 | 11.70 unread messages | -0.40 | 12.10 | 11.60 | 8,261,100 | 11.47 | 4.27 | - |
24/03/68
|
12.10 | 12.10 unread messages | +0.10 | 12.40 | 12.10 | 19,942,000 | 11.86 | 4.13 | - |
21/03/68
|
11.60 | 12.00 unread messages | +0.40 | 12.00 | 11.50 | 12,854,400 | 11.76 | 4.17 | - |
20/03/68
|
11.80 | 11.60 unread messages | -0.20 | 11.80 | 11.60 | 3,733,700 | 11.37 | 4.31 | - |
19/03/68
|
11.90 | 11.80 unread messages | -0.10 | 11.90 | 11.60 | 7,350,300 | 11.57 | 4.24 | - |
18/03/68
|
11.90 | 11.90 unread messages | +0.10 | 11.90 | 11.60 | 6,154,300 | 11.66 | 4.20 | - |
17/03/68
|
11.40 | 11.80 unread messages | +0.50 | 11.90 | 11.40 | 12,196,400 | 11.57 | 4.24 | - |
14/03/68
|
11.40 | 11.30 unread messages | 0.00 | 11.60 | 11.30 | 5,813,300 | 11.08 | 4.42 | - |
13/03/68
|
11.30 | 11.30 unread messages | -0.20 | 11.50 | 11.30 | 10,152,200 | 11.08 | 4.42 | - |
12/03/68
|
11.50 | 11.50 unread messages | -0.10 | 11.60 | 11.20 | 13,714,100 | 11.27 | 4.35 | - |
11/03/68
|
11.70 | 11.60 unread messages | -0.10 | 11.80 | 11.50 | 16,958,900 | 11.37 | 4.31 | - |
10/03/68
|
11.80 | 11.70 unread messages | -0.20 | 12.00 | 11.70 | 10,971,900 | 11.47 | 4.27 | - |
07/03/68
|
11.40 | 11.90 unread messages | +0.40 | 12.00 | 11.40 | 11,630,400 | 11.66 | 4.20 | - |
06/03/68
|
11.90 | 11.50 unread messages | -0.30 | 11.90 | 11.50 | 15,098,800 | 11.27 | 4.35 | - |
05/03/68
|
12.00 | 11.80 unread messages | -0.10 | 12.00 | 11.80 | 9,484,700 | 11.57 | 4.24 | - |
04/03/68
|
11.20 | 11.90 unread messages | +0.70 | 12.00 | 11.20 | 26,160,900 | 11.66 | 4.20 | - |
03/03/68
|
11.10 | 11.20 unread messages | 0.00 | 11.60 | 10.80 | 27,778,700 | 10.98 | 4.46 | - |
28/02/68
|
11.20 | 11.20 unread messages | -0.40 | 11.60 | 11.00 | 18,139,000 | 12.36 | 4.46 | - |
27/02/68
|
10.80 | 11.60 unread messages | +0.60 | 11.60 | 10.80 | 19,330,200 | 12.80 | 4.31 | - |
26/02/68
|
11.80 | 11.00 unread messages | -0.90 | 11.90 | 10.70 | 38,059,000 | 12.14 | 4.55 | - |
25/02/68
|
12.00 | 11.90 unread messages | -0.10 | 12.10 | 11.80 | 9,944,400 | 13.13 | 4.20 | - |
24/02/68
|
12.10 | 12.00 unread messages | 0.00 | 12.10 | 11.70 | 14,024,500 | 13.24 | 4.17 | - |
21/02/68
|
12.10 | 12.00 unread messages | -0.20 | 12.10 | 11.90 | 7,269,400 | 13.24 | 4.17 | - |
20/02/68
|
11.80 | 12.20 unread messages | +0.70 | 12.30 | 11.70 | 55,248,000 | 13.46 | 4.10 | - |
19/02/68
|
11.30 | 11.50 unread messages | +0.20 | 11.50 | 11.20 | 16,870,800 | 12.69 | 4.35 | - |
18/02/68
|
11.20 | 11.30 unread messages | +0.10 | 11.50 | 11.10 | 19,975,300 | 12.47 | 4.42 | - |
17/02/68
|
11.30 | 11.20 unread messages | +0.10 | 11.40 | 11.00 | 10,407,300 | 12.36 | 4.46 | - |
14/02/68
|
11.30 | 11.10 unread messages | -0.10 | 11.40 | 10.90 | 10,265,600 | 12.25 | 4.50 | - |
13/02/68
|
11.20 | 11.20 unread messages | +0.10 | 11.40 | 11.00 | 13,840,400 | 12.36 | 4.46 | - |
11/02/68
|
11.00 | 11.10 unread messages | +0.20 | 11.20 | 10.90 | 10,133,200 | 12.25 | 4.50 | - |
10/02/68
|
10.90 | 10.90 unread messages | 0.00 | 11.10 | 10.80 | 17,759,600 | 12.03 | 4.59 | - |
07/02/68
|
10.50 | 10.90 unread messages | +0.30 | 10.90 | 10.40 | 10,482,500 | 12.03 | 4.59 | - |
06/02/68
|
10.70 | 10.60 unread messages | -0.10 | 10.80 | 10.50 | 4,277,300 | 11.70 | 4.72 | - |
05/02/68
|
10.70 | 10.70 unread messages | -0.10 | 10.70 | 10.50 | 5,763,000 | 11.81 | 4.67 | - |
04/02/68
|
10.60 | 10.80 unread messages | +0.40 | 10.80 | 10.50 | 7,623,700 | 11.92 | 4.63 | - |
03/02/68
|
10.00 | 10.40 unread messages | -0.10 | 10.40 | 9.90 | 10,726,600 | 11.47 | 4.81 | - |
31/01/68
|
11.00 | 10.50 unread messages | -0.50 | 11.00 | 10.50 | 7,415,100 | 11.59 | 4.76 | - |
30/01/68
|
11.00 | 11.00 unread messages | 0.00 | 11.00 | 10.80 | 3,249,000 | 12.14 | 4.55 | - |
29/01/68
|
10.90 | 11.00 unread messages | +0.10 | 11.00 | 10.80 | 1,885,600 | 12.14 | 4.55 | - |
28/01/68
|
10.90 | 10.90 unread messages | 0.00 | 11.00 | 10.70 | 4,626,900 | 12.03 | 4.59 | - |
27/01/68
|
10.90 | 10.90 unread messages | 0.00 | 11.00 | 10.80 | 1,837,300 | 12.03 | 4.59 | - |
24/01/68
|
10.80 | 10.90 unread messages | +0.20 | 10.90 | 10.60 | 5,065,000 | 12.03 | 4.59 | - |
23/01/68
|
10.70 | 10.70 unread messages | -0.10 | 10.90 | 10.50 | 6,085,400 | 11.81 | 4.67 | - |
22/01/68
|
11.10 | 10.80 unread messages | -0.30 | 11.10 | 10.80 | 6,885,700 | 11.92 | 4.63 | - |
21/01/68
|
11.10 | 11.10 unread messages | +0.10 | 11.20 | 11.00 | 8,081,500 | 12.25 | 4.50 | - |
20/01/68
|
11.00 | 11.00 unread messages | +0.10 | 11.10 | 10.80 | 5,707,400 | 12.14 | 4.55 | - |
17/01/68
|
10.90 | 10.90 unread messages | 0.00 | 11.10 | 10.80 | 7,229,700 | 12.03 | 4.59 | - |
16/01/68
|
11.00 | 10.90 unread messages | -0.10 | 11.10 | 10.80 | 5,819,600 | 12.03 | 4.59 | - |
15/01/68
|
10.80 | 11.00 unread messages | +0.20 | 11.10 | 10.60 | 15,304,700 | 12.14 | 4.55 | - |
14/01/68
|
11.20 | 10.80 unread messages | -0.20 | 11.20 | 10.60 | 12,720,400 | 11.92 | 4.63 | - |
13/01/68
|
11.00 | 11.00 unread messages | -0.10 | 11.00 | 10.80 | 7,161,100 | 12.14 | 4.55 | - |
10/01/68
|
11.00 | 11.10 unread messages | 0.00 | 11.20 | 10.90 | 7,964,100 | 12.25 | 4.50 | - |
09/01/68
|
11.40 | 11.10 unread messages | -0.30 | 11.40 | 10.90 | 16,335,100 | 12.25 | 4.50 | - |
08/01/68
|
11.00 | 11.40 unread messages | +0.50 | 11.70 | 10.90 | 31,617,300 | 12.58 | 4.39 | - |
07/01/68
|
10.50 | 10.90 unread messages | +0.40 | 10.90 | 10.40 | 5,917,400 | 12.03 | 4.59 | - |
06/01/68
|
10.70 | 10.50 unread messages | -0.20 | 10.80 | 10.40 | 6,475,100 | 11.59 | 4.76 | - |
03/01/68
|
10.80 | 10.70 unread messages | -0.10 | 10.80 | 10.60 | 5,826,300 | 11.81 | 4.67 | - |
02/01/68
|
11.20 | 10.80 unread messages | -0.40 | 11.20 | 10.60 | 10,866,700 | 11.92 | 4.63 | - |