ราคาหุ้นย้อนหลัง TLI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
10.40 | 10.40 unread messages | +0.20 | 10.60 | 10.20 | 17,326,300 | 10.02 | 5.77 | - |
16/03/69
|
10.20 | 10.20 unread messages | +0.10 | 10.30 | 10.10 | 9,120,900 | 9.73 | 5.94 | - |
13/03/69
|
10.10 | 10.10 unread messages | -0.20 | 10.20 | 10.00 | 12,085,900 | 9.73 | 5.94 | - |
12/03/69
|
10.00 | 10.30 unread messages | +0.20 | 10.30 | 10.00 | 12,564,600 | 9.93 | 5.83 | - |
11/03/69
|
10.10 | 10.10 unread messages | 0.00 | 10.30 | 10.10 | 15,856,100 | 9.73 | 5.94 | - |
10/03/69
|
10.10 | 10.10 unread messages | +0.10 | 10.30 | 10.00 | 14,490,600 | 9.73 | 5.94 | - |
09/03/69
|
9.55 | 10.00 unread messages | -0.20 | 10.10 | 9.55 | 23,030,200 | 9.64 | 6.00 | - |
06/03/69
|
10.20 | 10.20 unread messages | -0.20 | 10.40 | 10.20 | 10,280,600 | 9.83 | 5.88 | - |
05/03/69
|
10.50 | 10.40 unread messages | 0.00 | 10.50 | 10.00 | 32,331,500 | 10.02 | 5.77 | - |
04/03/69
|
10.10 | 10.40 unread messages | -0.20 | 10.40 | 10.00 | 35,924,500 | 10.02 | 5.77 | - |
02/03/69
|
10.70 | 10.60 unread messages | -0.40 | 11.10 | 10.60 | 14,992,000 | 10.21 | 5.66 | - |
27/02/69
|
11.10 | 11.00 unread messages | -0.50 | 11.30 | 11.00 | 24,373,900 | 10.60 | 5.45 | - |
26/02/69
|
11.50 | 11.50 unread messages | -0.10 | 11.70 | 11.40 | 7,762,200 | 10.42 | 4.35 | - |
25/02/69
|
11.70 | 11.60 unread messages | +0.10 | 11.80 | 11.50 | 14,645,400 | 10.51 | 4.31 | - |
24/02/69
|
11.50 | 11.50 unread messages | 0.00 | 11.60 | 11.40 | 7,356,000 | 10.42 | 4.35 | - |
23/02/69
|
11.90 | 11.50 unread messages | -0.30 | 12.00 | 11.40 | 11,563,600 | 10.42 | 4.35 | - |
20/02/69
|
11.50 | 11.80 unread messages | +0.10 | 12.00 | 11.50 | 14,476,400 | 10.69 | 4.24 | - |
19/02/69
|
11.90 | 11.70 unread messages | -0.10 | 12.00 | 11.60 | 17,226,000 | 10.60 | 4.27 | - |
18/02/69
|
11.90 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 11,320,400 | 10.69 | 4.24 | - |
17/02/69
|
11.70 | 11.80 unread messages | +0.10 | 11.90 | 11.60 | 14,665,500 | 10.69 | 4.24 | - |
16/02/69
|
11.70 | 11.70 unread messages | 0.00 | 11.80 | 11.50 | 5,831,700 | 10.60 | 4.27 | - |
13/02/69
|
11.60 | 11.70 unread messages | 0.00 | 11.90 | 11.50 | 9,999,100 | 10.60 | 4.27 | - |
12/02/69
|
11.50 | 11.70 unread messages | +0.20 | 11.80 | 11.50 | 19,454,800 | 10.60 | 4.27 | - |
11/02/69
|
11.60 | 11.50 unread messages | -0.10 | 11.70 | 11.40 | 11,581,800 | 10.42 | 4.35 | - |
10/02/69
|
11.80 | 11.60 unread messages | -0.20 | 11.90 | 11.40 | 18,907,400 | 10.51 | 4.31 | - |
09/02/69
|
12.20 | 11.80 unread messages | -0.10 | 12.20 | 11.70 | 21,049,100 | 10.69 | 4.24 | - |
06/02/69
|
11.90 | 11.90 unread messages | 0.00 | 12.00 | 11.80 | 6,464,300 | 10.78 | 4.20 | - |
05/02/69
|
11.90 | 11.90 unread messages | +0.10 | 12.00 | 11.60 | 8,927,800 | 10.78 | 4.20 | - |
04/02/69
|
12.00 | 11.80 unread messages | -0.10 | 12.00 | 11.70 | 19,392,700 | 10.69 | 4.24 | - |
03/02/69
|
12.10 | 11.90 unread messages | 0.00 | 12.20 | 11.80 | 20,099,700 | 10.78 | 4.20 | - |
02/02/69
|
11.80 | 11.90 unread messages | 0.00 | 12.00 | 11.70 | 10,820,600 | 10.78 | 4.20 | - |
30/01/69
|
11.60 | 11.90 unread messages | +0.20 | 12.00 | 11.60 | 12,051,700 | 10.78 | 4.20 | - |
29/01/69
|
11.90 | 11.70 unread messages | -0.20 | 12.00 | 11.60 | 8,837,600 | 10.60 | 4.27 | - |
28/01/69
|
11.70 | 11.90 unread messages | +0.20 | 12.20 | 11.60 | 34,367,700 | 10.78 | 4.20 | - |
27/01/69
|
11.80 | 11.70 unread messages | +0.10 | 12.00 | 11.60 | 17,250,000 | 10.60 | 4.27 | - |
26/01/69
|
11.20 | 11.60 unread messages | +0.50 | 11.80 | 11.00 | 37,334,300 | 10.51 | 4.31 | - |
23/01/69
|
11.40 | 11.10 unread messages | -0.20 | 11.40 | 10.90 | 15,565,500 | 10.05 | 4.50 | - |
22/01/69
|
11.30 | 11.30 unread messages | -0.20 | 11.60 | 11.10 | 35,538,800 | 10.23 | 4.42 | - |
21/01/69
|
11.00 | 11.50 unread messages | +0.50 | 11.60 | 10.70 | 33,354,300 | 10.42 | 4.35 | - |
20/01/69
|
10.80 | 11.00 unread messages | +0.20 | 11.10 | 10.70 | 16,137,900 | 9.96 | 4.55 | - |
19/01/69
|
10.50 | 10.80 unread messages | +0.30 | 10.90 | 10.40 | 15,392,100 | 9.78 | 4.63 | - |
16/01/69
|
10.20 | 10.50 unread messages | +0.30 | 10.60 | 10.20 | 21,274,200 | 9.51 | 4.76 | - |
15/01/69
|
10.00 | 10.20 unread messages | +0.20 | 10.30 | 9.95 | 13,297,400 | 9.24 | 4.90 | - |
14/01/69
|
10.10 | 10.00 unread messages | 0.00 | 10.20 | 9.85 | 13,507,300 | 9.06 | 5.00 | - |
13/01/69
|
10.30 | 10.00 unread messages | -0.20 | 10.30 | 9.90 | 24,764,900 | 9.06 | 5.00 | - |
12/01/69
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.00 | 16,155,600 | 9.24 | 4.90 | - |
09/01/69
|
10.10 | 10.20 unread messages | +0.25 | 10.50 | 10.00 | 26,278,200 | 9.24 | 4.90 | - |
08/01/69
|
9.90 | 9.95 unread messages | 0.00 | 10.10 | 9.90 | 11,203,000 | 9.01 | 5.03 | - |
07/01/69
|
10.00 | 9.95 unread messages | -0.15 | 10.10 | 9.90 | 11,529,200 | 9.01 | 5.03 | - |
06/01/69
|
10.00 | 10.10 unread messages | 0.00 | 10.10 | 9.85 | 13,102,900 | 9.15 | 4.95 | - |
05/01/69
|
9.95 | 10.10 unread messages | +0.15 | 10.20 | 9.85 | 22,597,800 | 9.15 | 4.95 | - |