ราคาหุ้นย้อนหลัง TM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
14/05/69
|
0.81 | 0.84 unread messages | +0.03 | 0.84 | 0.81 | 139,200 | 8.97 | 0.00 | - |
13/05/69
|
0.81 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 86,900 | 8.65 | 0.00 | - |
12/05/69
|
0.81 | 0.82 unread messages | +0.02 | 0.84 | 0.81 | 130,800 | 8.75 | 0.00 | - |
11/05/69
|
0.81 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 262,800 | 8.54 | 0.00 | - |
08/05/69
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 70,000 | 9.07 | 0.00 | - |
07/05/69
|
0.80 | 0.80 unread messages | +0.01 | 0.81 | 0.80 | 66,800 | 8.96 | 0.00 | - |
06/05/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.77 | 102,100 | 8.84 | 0.00 | - |
05/05/69
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.78 | 19,100 | 8.96 | 0.00 | - |
30/04/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.77 | 17,500 | 8.84 | 0.00 | - |
29/04/69
|
0.78 | 0.80 unread messages | +0.03 | 0.80 | 0.77 | 11,800 | 8.96 | 0.00 | - |
28/04/69
|
0.78 | 0.77 unread messages | -0.01 | 0.78 | 0.77 | 31,300 | 8.62 | 0.00 | - |
27/04/69
|
0.78 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 41,200 | 8.73 | 0.00 | - |
24/04/69
|
0.78 | 0.79 unread messages | +0.01 | 0.80 | 0.77 | 32,600 | 8.84 | 0.00 | - |
23/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 25,700 | 8.73 | 0.00 | - |
22/04/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 93,300 | 8.73 | 0.00 | - |
21/04/69
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.78 | 55,100 | 8.73 | 0.00 | - |
20/04/69
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.78 | 19,600 | 8.73 | 0.00 | - |
17/04/69
|
0.80 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 22,400 | 8.84 | 0.00 | - |
10/04/69
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 27,800 | 8.84 | 0.00 | - |
09/04/69
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 122,100 | 8.84 | 0.00 | - |
08/04/69
|
0.80 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 109,100 | 8.84 | 0.00 | - |
07/04/69
|
0.80 | 0.79 unread messages | -0.01 | 0.81 | 0.78 | 66,500 | 8.84 | 0.00 | - |
03/04/69
|
0.80 | 0.80 unread messages | -0.02 | 0.80 | 0.80 | 5,400 | 8.96 | 0.00 | - |
02/04/69
|
0.83 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 35,000 | 9.18 | 0.00 | - |
01/04/69
|
0.80 | 0.81 unread messages | +0.02 | 0.81 | 0.79 | 110,300 | 9.07 | 0.00 | - |
31/03/69
|
0.79 | 0.79 unread messages | -0.01 | 0.81 | 0.79 | 142,500 | 8.84 | 0.00 | - |
30/03/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 14,900 | 8.96 | 0.00 | - |
27/03/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 32,900 | 8.96 | 0.00 | - |
26/03/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.78 | 138,100 | 8.96 | 0.00 | - |
25/03/69
|
0.81 | 0.81 unread messages | +0.01 | 0.82 | 0.79 | 71,300 | 9.07 | 0.00 | - |
24/03/69
|
0.80 | 0.80 unread messages | +0.01 | 0.81 | 0.78 | 170,400 | 8.96 | 0.00 | - |
23/03/69
|
0.82 | 0.79 unread messages | -0.02 | 0.82 | 0.78 | 81,700 | 8.84 | 0.00 | - |
20/03/69
|
0.81 | 0.81 unread messages | +0.02 | 0.84 | 0.79 | 295,200 | 9.07 | 0.00 | - |
19/03/69
|
0.78 | 0.79 unread messages | +0.02 | 0.81 | 0.77 | 65,200 | 8.84 | 0.00 | - |
18/03/69
|
0.76 | 0.77 unread messages | -0.01 | 0.79 | 0.76 | 207,400 | 8.62 | 0.00 | - |
17/03/69
|
0.78 | 0.78 unread messages | +0.01 | 0.79 | 0.75 | 192,800 | 8.73 | 0.00 | - |
16/03/69
|
0.79 | 0.77 unread messages | -0.02 | 0.79 | 0.77 | 156,800 | 8.84 | 0.00 | - |
13/03/69
|
0.80 | 0.79 unread messages | -0.01 | 0.81 | 0.77 | 259,500 | 8.84 | 0.00 | - |
12/03/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.79 | 111,900 | 8.96 | 0.00 | - |
11/03/69
|
0.79 | 0.81 unread messages | +0.02 | 0.81 | 0.78 | 345,600 | 9.07 | 0.00 | - |
10/03/69
|
0.78 | 0.79 unread messages | +0.01 | 0.81 | 0.78 | 265,400 | 8.84 | 0.00 | - |
09/03/69
|
0.82 | 0.78 unread messages | -0.05 | 0.85 | 0.78 | 184,500 | 8.73 | 0.00 | - |
06/03/69
|
0.86 | 0.83 unread messages | -0.02 | 0.87 | 0.83 | 126,500 | 9.29 | 0.00 | - |
05/03/69
|
0.85 | 0.85 unread messages | -0.02 | 0.88 | 0.83 | 158,700 | 9.51 | 0.00 | - |
04/03/69
|
0.84 | 0.87 unread messages | -0.01 | 0.93 | 0.84 | 371,500 | 9.74 | 0.00 | - |
02/03/69
|
0.90 | 0.88 unread messages | -0.07 | 0.92 | 0.87 | 568,000 | 9.85 | 0.00 | - |
27/02/69
|
0.97 | 0.95 unread messages | -0.06 | 0.97 | 0.93 | 769,800 | 10.63 | 0.00 | - |
26/02/69
|
0.99 | 1.01 unread messages | +0.02 | 1.02 | 0.99 | 492,000 | 15.92 | 0.00 | - |
25/02/69
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.97 | 445,900 | 15.61 | 0.00 | - |
24/02/69
|
0.95 | 0.98 unread messages | +0.03 | 0.99 | 0.95 | 531,900 | 15.45 | 0.00 | - |
23/02/69
|
0.97 | 0.95 unread messages | 0.00 | 0.98 | 0.95 | 128,000 | 14.97 | 0.00 | - |
20/02/69
|
0.98 | 0.95 unread messages | -0.03 | 0.98 | 0.95 | 239,800 | 14.97 | 0.00 | - |
19/02/69
|
0.98 | 0.98 unread messages | 0.00 | 1.00 | 0.97 | 395,900 | 15.45 | 0.00 | - |
18/02/69
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 351,700 | 15.45 | 0.00 | - |
17/02/69
|
0.96 | 0.98 unread messages | +0.01 | 0.98 | 0.94 | 458,500 | 15.45 | 0.00 | - |
16/02/69
|
0.93 | 0.97 unread messages | +0.04 | 0.98 | 0.93 | 685,200 | 15.29 | 0.00 | - |
13/02/69
|
0.92 | 0.93 unread messages | 0.00 | 0.93 | 0.91 | 285,000 | 14.66 | 0.00 | - |
12/02/69
|
0.89 | 0.93 unread messages | +0.04 | 0.93 | 0.87 | 587,900 | 14.66 | 0.00 | - |
11/02/69
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.88 | 395,200 | 14.03 | 0.00 | - |
10/02/69
|
0.87 | 0.88 unread messages | +0.01 | 0.91 | 0.86 | 398,700 | 13.87 | 0.00 | - |
09/02/69
|
0.87 | 0.87 unread messages | +0.02 | 0.88 | 0.86 | 161,100 | 13.71 | 0.00 | - |
06/02/69
|
0.86 | 0.85 unread messages | 0.00 | 0.87 | 0.85 | 98,900 | 13.40 | 0.00 | - |
05/02/69
|
0.86 | 0.85 unread messages | -0.02 | 0.87 | 0.84 | 135,800 | 13.40 | 0.00 | - |
04/02/69
|
0.85 | 0.87 unread messages | +0.02 | 0.87 | 0.83 | 136,400 | 13.71 | 0.00 | - |
03/02/69
|
0.84 | 0.85 unread messages | +0.01 | 0.85 | 0.84 | 85,700 | 13.40 | 0.00 | - |
02/02/69
|
0.85 | 0.84 unread messages | -0.02 | 0.87 | 0.84 | 66,500 | 13.24 | 0.00 | - |
30/01/69
|
0.86 | 0.86 unread messages | -0.01 | 0.86 | 0.85 | 136,000 | 13.56 | 0.00 | - |
29/01/69
|
0.88 | 0.87 unread messages | -0.03 | 0.88 | 0.86 | 115,100 | 13.71 | 0.00 | - |
28/01/69
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.88 | 274,700 | 14.19 | 0.00 | - |
27/01/69
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 159,800 | 14.19 | 0.00 | - |
26/01/69
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.89 | 228,300 | 14.19 | 0.00 | - |
23/01/69
|
0.92 | 0.91 unread messages | -0.02 | 0.95 | 0.91 | 27,100 | 14.34 | 0.00 | - |
22/01/69
|
0.93 | 0.93 unread messages | 0.00 | 0.94 | 0.93 | 6,300 | 14.66 | 0.00 | - |
21/01/69
|
0.92 | 0.93 unread messages | +0.04 | 0.94 | 0.92 | 61,600 | 14.66 | 0.00 | - |
20/01/69
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 26,200 | 14.03 | 0.00 | - |
19/01/69
|
0.88 | 0.90 unread messages | +0.02 | 0.90 | 0.88 | 26,900 | 14.19 | 0.00 | - |
16/01/69
|
0.87 | 0.88 unread messages | +0.01 | 0.88 | 0.86 | 27,800 | 13.87 | 0.00 | - |
15/01/69
|
0.87 | 0.87 unread messages | -0.01 | 0.88 | 0.86 | 4,300 | 13.71 | 0.00 | - |
14/01/69
|
0.87 | 0.88 unread messages | +0.02 | 0.88 | 0.86 | 27,600 | 13.87 | 0.00 | - |
13/01/69
|
0.86 | 0.86 unread messages | 0.00 | 0.89 | 0.86 | 193,200 | 13.56 | 0.00 | - |
12/01/69
|
0.89 | 0.86 unread messages | -0.10 | 0.92 | 0.86 | 1,335,300 | 13.56 | 0.00 | - |
09/01/69
|
0.97 | 0.96 unread messages | -0.01 | 0.97 | 0.94 | 198,700 | 15.13 | 0.00 | - |
08/01/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.96 | 26,700 | 15.29 | 0.00 | - |
07/01/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.97 | 62,100 | 15.29 | 0.00 | - |
06/01/69
|
0.98 | 0.97 unread messages | -0.01 | 0.99 | 0.97 | 135,000 | 15.29 | 0.00 | - |
05/01/69
|
1.01 | 0.98 unread messages | -0.03 | 1.01 | 0.98 | 215,400 | 15.45 | 0.00 | - |