ราคาหุ้นย้อนหลัง TMAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
11.20 | 11.00 unread messages | -0.10 | 11.20 | 10.90 | 539,400 | 9.76 | 1.82 | - |
28/04/68
|
11.00 | 11.10 unread messages | +0.20 | 11.30 | 10.90 | 313,800 | 9.85 | 1.80 | - |
25/04/68
|
10.90 | 10.90 unread messages | 0.00 | 11.10 | 10.90 | 208,200 | 9.67 | 1.83 | - |
24/04/68
|
11.00 | 10.90 unread messages | -0.10 | 11.00 | 10.70 | 124,600 | 9.67 | 1.83 | - |
23/04/68
|
10.80 | 11.00 unread messages | +0.30 | 11.00 | 10.70 | 168,500 | 9.76 | 1.82 | - |
22/04/68
|
10.70 | 10.70 unread messages | 0.00 | 10.90 | 10.50 | 183,600 | 9.50 | 1.87 | - |
21/04/68
|
10.60 | 10.70 unread messages | +0.10 | 11.30 | 10.50 | 501,200 | 9.50 | 1.87 | - |
18/04/68
|
10.60 | 10.60 unread messages | 0.00 | 10.80 | 10.40 | 250,600 | 9.41 | 1.89 | - |
17/04/68
|
10.20 | 10.60 unread messages | +0.40 | 10.70 | 10.20 | 466,700 | 9.41 | 1.89 | - |
16/04/68
|
10.10 | 10.20 unread messages | +0.10 | 10.30 | 10.10 | 276,700 | 9.05 | 1.96 | - |
11/04/68
|
10.30 | 10.10 unread messages | -0.10 | 10.40 | 10.00 | 300,300 | 8.96 | 1.98 | - |
10/04/68
|
10.60 | 10.20 unread messages | +0.10 | 10.60 | 10.00 | 648,500 | 9.05 | 1.96 | - |
09/04/68
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 9.90 | 391,400 | 8.96 | 1.98 | - |
08/04/68
|
10.30 | 10.10 unread messages | -0.60 | 10.40 | 9.90 | 746,900 | 8.96 | 1.98 | - |
04/04/68
|
11.50 | 10.70 unread messages | -0.80 | 11.50 | 10.50 | 1,002,700 | 9.50 | 1.87 | - |
03/04/68
|
11.50 | 11.50 unread messages | -0.10 | 11.60 | 11.40 | 203,700 | 10.21 | 1.74 | - |
02/04/68
|
11.40 | 11.60 unread messages | +0.20 | 11.60 | 11.30 | 271,500 | 10.30 | 1.72 | - |
01/04/68
|
11.40 | 11.40 unread messages | +0.10 | 11.60 | 11.40 | 457,700 | 10.12 | 1.75 | - |
31/03/68
|
11.60 | 11.30 unread messages | -0.30 | 11.60 | 11.10 | 397,300 | 10.03 | 1.77 | - |
28/03/68
|
11.90 | 11.60 unread messages | -0.20 | 11.90 | 11.60 | 96,100 | 10.30 | 1.72 | - |
27/03/68
|
11.70 | 11.80 unread messages | +0.10 | 12.20 | 11.70 | 405,100 | 10.47 | 1.69 | - |
26/03/68
|
11.80 | 11.70 unread messages | -0.10 | 11.90 | 11.60 | 223,700 | 10.38 | 1.71 | - |
25/03/68
|
12.00 | 11.80 unread messages | -0.10 | 12.00 | 11.70 | 233,700 | 10.47 | 1.69 | - |
24/03/68
|
11.80 | 11.90 unread messages | +0.10 | 12.10 | 11.70 | 263,200 | 10.56 | 1.68 | - |
21/03/68
|
12.00 | 11.80 unread messages | 0.00 | 12.10 | 11.80 | 221,100 | 10.47 | 1.69 | - |
20/03/68
|
12.20 | 11.80 unread messages | -0.20 | 12.40 | 11.70 | 1,387,800 | 10.47 | 1.69 | - |
19/03/68
|
11.50 | 12.00 unread messages | +0.60 | 12.10 | 11.40 | 994,600 | 10.65 | 1.67 | - |
18/03/68
|
11.60 | 11.40 unread messages | -0.20 | 11.70 | 11.30 | 303,300 | 10.12 | 1.75 | - |
17/03/68
|
11.70 | 11.60 unread messages | 0.00 | 11.70 | 11.50 | 86,900 | 10.30 | 1.72 | - |
14/03/68
|
11.40 | 11.60 unread messages | +0.20 | 11.70 | 11.40 | 416,600 | 10.30 | 1.72 | - |
13/03/68
|
11.70 | 11.40 unread messages | -0.20 | 11.80 | 11.40 | 457,200 | 10.12 | 1.75 | - |
12/03/68
|
11.90 | 11.60 unread messages | -0.30 | 11.90 | 11.60 | 397,100 | 10.30 | 1.72 | - |
11/03/68
|
12.00 | 11.90 unread messages | -0.20 | 12.00 | 11.60 | 813,400 | 10.56 | 1.68 | - |
10/03/68
|
12.20 | 12.10 unread messages | -0.10 | 12.30 | 12.00 | 324,800 | 10.74 | 1.65 | - |
07/03/68
|
12.40 | 12.20 unread messages | -0.10 | 12.40 | 12.20 | 423,600 | 10.83 | 1.64 | - |
06/03/68
|
13.00 | 12.30 unread messages | -0.50 | 13.00 | 12.30 | 535,100 | 10.92 | 1.63 | - |
05/03/68
|
12.20 | 12.80 unread messages | +0.60 | 13.20 | 12.20 | 1,483,700 | 11.36 | 1.56 | - |
04/03/68
|
12.10 | 12.20 unread messages | +0.10 | 12.30 | 12.00 | 404,500 | 10.83 | 1.64 | - |
03/03/68
|
12.50 | 12.10 unread messages | -0.30 | 12.60 | 12.10 | 469,200 | 10.74 | 1.65 | - |
28/02/68
|
12.50 | 12.40 unread messages | 0.00 | 12.60 | 12.10 | 488,200 | 11.01 | 1.61 | - |
27/02/68
|
13.00 | 12.40 unread messages | -0.50 | 13.20 | 12.40 | 542,000 | 11.01 | 1.61 | - |
26/02/68
|
13.00 | 12.90 unread messages | -0.10 | 13.30 | 12.30 | 1,367,200 | 11.45 | 1.55 | - |
25/02/68
|
13.50 | 13.00 unread messages | -0.70 | 13.60 | 13.00 | 510,700 | 12.00 | 0.00 | - |
24/02/68
|
13.80 | 13.70 unread messages | +0.10 | 13.80 | 13.20 | 434,400 | 12.65 | 0.00 | - |
21/02/68
|
13.40 | 13.60 unread messages | +0.10 | 13.80 | 13.40 | 269,900 | 12.56 | 0.00 | - |
20/02/68
|
13.40 | 13.50 unread messages | -0.10 | 13.80 | 13.40 | 783,400 | 12.46 | 0.00 | - |
19/02/68
|
13.10 | 13.60 unread messages | +0.60 | 13.70 | 13.10 | 758,000 | 12.56 | 0.00 | - |
18/02/68
|
12.70 | 13.00 unread messages | +0.30 | 13.30 | 12.70 | 847,800 | 12.00 | 0.00 | - |
17/02/68
|
12.60 | 12.70 unread messages | 0.00 | 12.80 | 12.40 | 395,700 | 11.72 | 0.00 | - |
14/02/68
|
12.70 | 12.70 unread messages | +0.10 | 13.00 | 12.60 | 453,500 | 11.72 | 0.00 | - |
13/02/68
|
13.20 | 12.60 unread messages | -0.60 | 13.20 | 12.60 | 514,200 | 11.63 | 0.00 | - |
11/02/68
|
12.90 | 13.20 unread messages | +0.30 | 13.20 | 12.70 | 569,300 | 12.19 | 0.00 | - |
10/02/68
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.60 | 758,300 | 11.91 | 0.00 | - |
07/02/68
|
12.60 | 12.80 unread messages | +0.20 | 13.20 | 11.70 | 2,053,400 | 11.82 | 0.00 | - |
06/02/68
|
13.60 | 12.60 unread messages | -0.90 | 13.60 | 12.60 | 1,795,000 | 11.63 | 0.00 | - |
05/02/68
|
14.30 | 13.50 unread messages | -0.70 | 14.30 | 12.90 | 2,740,900 | 12.46 | 0.00 | - |
04/02/68
|
14.70 | 14.20 unread messages | -0.30 | 14.70 | 14.10 | 762,900 | 13.11 | 0.00 | - |
03/02/68
|
14.20 | 14.50 unread messages | -0.30 | 14.60 | 13.80 | 1,043,000 | 13.39 | 0.00 | - |
31/01/68
|
15.10 | 14.80 unread messages | -0.30 | 15.20 | 14.60 | 1,206,300 | 13.66 | 0.00 | - |
30/01/68
|
15.20 | 15.10 unread messages | -0.20 | 15.30 | 14.90 | 1,120,600 | 13.94 | 0.00 | - |
29/01/68
|
15.60 | 15.30 unread messages | -0.20 | 15.80 | 15.30 | 2,483,600 | 14.12 | 0.00 | - |
28/01/68
|
15.20 | 15.50 unread messages | +0.50 | 15.50 | 15.00 | 3,194,700 | 14.31 | 0.00 | - |
27/01/68
|
14.90 | 15.00 unread messages | +0.30 | 15.30 | 14.70 | 2,243,800 | 13.85 | 0.00 | - |
24/01/68
|
14.60 | 14.70 unread messages | +0.20 | 14.80 | 14.60 | 299,000 | 13.57 | 0.00 | - |
23/01/68
|
14.80 | 14.50 unread messages | -0.30 | 14.80 | 14.50 | 446,100 | 13.39 | 0.00 | - |
22/01/68
|
14.60 | 14.80 unread messages | +0.20 | 14.90 | 14.60 | 845,900 | 13.66 | 0.00 | - |
21/01/68
|
14.70 | 14.60 unread messages | 0.00 | 14.80 | 14.60 | 603,800 | 13.48 | 0.00 | - |
20/01/68
|
14.40 | 14.60 unread messages | +0.30 | 14.70 | 14.40 | 460,100 | 13.48 | 0.00 | - |
17/01/68
|
14.70 | 14.30 unread messages | -0.40 | 14.80 | 14.20 | 651,000 | 13.20 | 0.00 | - |
16/01/68
|
15.10 | 14.70 unread messages | -0.40 | 15.10 | 14.50 | 1,400,000 | 13.57 | 0.00 | - |
15/01/68
|
14.70 | 15.10 unread messages | +0.50 | 15.20 | 14.60 | 1,600,600 | 13.94 | 0.00 | - |
14/01/68
|
15.20 | 14.60 unread messages | -0.10 | 15.20 | 14.60 | 1,057,300 | 13.48 | 0.00 | - |
13/01/68
|
14.70 | 14.70 unread messages | -0.10 | 14.80 | 14.40 | 342,900 | 13.57 | 0.00 | - |
10/01/68
|
14.50 | 14.80 unread messages | +0.10 | 14.80 | 14.40 | 1,008,000 | 13.66 | 0.00 | - |
09/01/68
|
15.20 | 14.70 unread messages | -0.40 | 15.40 | 14.70 | 2,004,200 | 13.57 | 0.00 | - |
08/01/68
|
15.50 | 15.10 unread messages | -0.50 | 15.60 | 15.10 | 1,006,700 | 13.94 | 0.00 | - |
07/01/68
|
15.60 | 15.60 unread messages | 0.00 | 15.70 | 15.40 | 1,549,500 | 14.40 | 0.00 | - |
06/01/68
|
15.00 | 15.60 unread messages | +0.60 | 15.60 | 14.90 | 2,563,900 | 14.40 | 0.00 | - |
03/01/68
|
15.00 | 15.00 unread messages | +0.10 | 15.20 | 14.90 | 1,332,100 | 13.85 | 0.00 | - |
02/01/68
|
14.80 | 14.90 unread messages | +0.20 | 15.20 | 14.70 | 1,588,300 | 13.76 | 0.00 | - |