ราคาหุ้นย้อนหลัง TMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.75 | 0.74 unread messages | -0.01 | 0.78 | 0.74 | 40,700 | -100.00 | 0.00 | - |
28/04/68
|
0.75 | 0.75 unread messages | -0.01 | 0.75 | 0.74 | 2,000 | -100.00 | 0.00 | - |
25/04/68
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.73 | 60,000 | -100.00 | 0.00 | - |
24/04/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 31,500 | -100.00 | 0.00 | - |
23/04/68
|
0.76 | 0.75 unread messages | +0.01 | 0.76 | 0.74 | 35,200 | -100.00 | 0.00 | - |
22/04/68
|
0.75 | 0.74 unread messages | -0.02 | 0.76 | 0.74 | 264,400 | -100.00 | 0.00 | - |
21/04/68
|
0.73 | 0.76 unread messages | +0.01 | 0.76 | 0.73 | 76,300 | -100.00 | 0.00 | - |
18/04/68
|
0.74 | 0.75 unread messages | +0.01 | 0.78 | 0.73 | 283,100 | -100.00 | 0.00 | - |
17/04/68
|
0.74 | 0.74 unread messages | 0.00 | 0.82 | 0.73 | 756,100 | -100.00 | 0.00 | - |
16/04/68
|
0.73 | 0.74 unread messages | +0.02 | 0.74 | 0.73 | 37,500 | -100.00 | 0.00 | - |
11/04/68
|
0.73 | 0.72 unread messages | -0.02 | 0.73 | 0.70 | 3,255,900 | -100.00 | 0.00 | - |
10/04/68
|
0.72 | 0.74 unread messages | +0.01 | 0.75 | 0.71 | 144,000 | -100.00 | 0.00 | - |
09/04/68
|
0.71 | 0.73 unread messages | +0.02 | 0.74 | 0.71 | 234,800 | -100.00 | 0.00 | - |
08/04/68
|
0.69 | 0.71 unread messages | 0.00 | 0.72 | 0.64 | 461,400 | -100.00 | 0.00 | - |
04/04/68
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 62,700 | -100.00 | 0.00 | - |
03/04/68
|
0.71 | 0.72 unread messages | +0.01 | 0.74 | 0.69 | 233,500 | -100.00 | 0.00 | - |
02/04/68
|
0.72 | 0.71 unread messages | -0.01 | 0.75 | 0.71 | 577,400 | -100.00 | 0.00 | - |
01/04/68
|
0.67 | 0.72 unread messages | +0.05 | 0.73 | 0.67 | 287,200 | -100.00 | 0.00 | - |
31/03/68
|
0.71 | 0.67 unread messages | -0.04 | 0.71 | 0.66 | 399,800 | -100.00 | 0.00 | - |
28/03/68
|
0.76 | 0.71 unread messages | -0.04 | 0.78 | 0.71 | 293,000 | -100.00 | 0.00 | - |
27/03/68
|
0.72 | 0.75 unread messages | +0.03 | 0.84 | 0.72 | 2,814,800 | -100.00 | 0.00 | - |
26/03/68
|
0.75 | 0.72 unread messages | -0.03 | 0.78 | 0.71 | 622,300 | -100.00 | 0.00 | - |
25/03/68
|
0.72 | 0.75 unread messages | +0.03 | 0.86 | 0.71 | 2,511,600 | -100.00 | 0.00 | - |
24/03/68
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 59,100 | -100.00 | 0.00 | - |
21/03/68
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.69 | 36,000 | -100.00 | 0.00 | - |
20/03/68
|
0.69 | 0.71 unread messages | +0.01 | 0.71 | 0.65 | 117,800 | -100.00 | 0.00 | - |
19/03/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.68 | 5,800 | -100.00 | 0.00 | - |
18/03/68
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.67 | 31,900 | -100.00 | 0.00 | - |
17/03/68
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.53 | 133,100 | -100.00 | 0.00 | - |
14/03/68
|
0.72 | 0.71 unread messages | +0.01 | 0.72 | 0.69 | 29,200 | -100.00 | 0.00 | - |
13/03/68
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 13,300 | -100.00 | 0.00 | - |
12/03/68
|
0.72 | 0.70 unread messages | -0.01 | 0.72 | 0.69 | 334,900 | -100.00 | 0.00 | - |
11/03/68
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.69 | 69,400 | -100.00 | 0.00 | - |
10/03/68
|
0.73 | 0.70 unread messages | -0.01 | 0.73 | 0.69 | 6,500 | -100.00 | 0.00 | - |
07/03/68
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.69 | 111,000 | -100.00 | 0.00 | - |
06/03/68
|
0.74 | 0.70 unread messages | 0.00 | 0.74 | 0.67 | 1,622,800 | -100.00 | 0.00 | - |
05/03/68
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.66 | 515,800 | -100.00 | 0.00 | - |
04/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 69,000 | -100.00 | 0.00 | - |
03/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.74 | 0.68 | 256,700 | -100.00 | 0.00 | - |
28/02/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.65 | 2,199,300 | -100.00 | 0.00 | - |
27/02/68
|
0.73 | 0.69 unread messages | -0.03 | 0.75 | 0.69 | 430,200 | -100.00 | 0.00 | - |
26/02/68
|
0.74 | 0.72 unread messages | -0.02 | 0.74 | 0.72 | 455,200 | -100.00 | 0.00 | - |
25/02/68
|
0.74 | 0.74 unread messages | -0.01 | 0.74 | 0.69 | 369,900 | -100.00 | 0.00 | - |
24/02/68
|
0.72 | 0.75 unread messages | -0.01 | 0.77 | 0.72 | 588,500 | -100.00 | 0.00 | - |
21/02/68
|
0.75 | 0.76 unread messages | +0.02 | 0.79 | 0.74 | 138,300 | -100.00 | 0.00 | - |
20/02/68
|
0.79 | 0.74 unread messages | -0.05 | 0.80 | 0.74 | 253,600 | -100.00 | 0.00 | - |
19/02/68
|
0.79 | 0.79 unread messages | 0.00 | 0.81 | 0.78 | 2,049,100 | -100.00 | 0.00 | - |
18/02/68
|
0.78 | 0.79 unread messages | +0.02 | 0.80 | 0.76 | 106,100 | -100.00 | 0.00 | - |
17/02/68
|
0.80 | 0.77 unread messages | -0.04 | 0.81 | 0.77 | 167,200 | -100.00 | 0.00 | - |
14/02/68
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 54,700 | -100.00 | 0.00 | - |
13/02/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.79 | 41,400 | -100.00 | 0.00 | - |
11/02/68
|
0.80 | 0.81 unread messages | 0.00 | 0.81 | 0.80 | 26,100 | -100.00 | 0.00 | - |
10/02/68
|
0.79 | 0.81 unread messages | 0.00 | 0.82 | 0.75 | 192,200 | -100.00 | 0.00 | - |
07/02/68
|
0.80 | 0.81 unread messages | -0.01 | 0.82 | 0.77 | 439,400 | -100.00 | 0.00 | - |
06/02/68
|
0.80 | 0.82 unread messages | +0.02 | 0.85 | 0.79 | 174,000 | -100.00 | 0.00 | - |
05/02/68
|
0.85 | 0.80 unread messages | -0.05 | 0.86 | 0.79 | 145,500 | -100.00 | 0.00 | - |
04/02/68
|
0.84 | 0.85 unread messages | +0.03 | 0.85 | 0.80 | 54,000 | -100.00 | 0.00 | - |
03/02/68
|
0.86 | 0.82 unread messages | -0.05 | 0.86 | 0.78 | 162,400 | -100.00 | 0.00 | - |
31/01/68
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.85 | 143,100 | -100.00 | 0.00 | - |
30/01/68
|
0.88 | 0.87 unread messages | +0.02 | 0.88 | 0.86 | 93,100 | -100.00 | 0.00 | - |
29/01/68
|
0.87 | 0.85 unread messages | -0.02 | 0.88 | 0.85 | 43,800 | -100.00 | 0.00 | - |
28/01/68
|
0.85 | 0.87 unread messages | +0.02 | 0.88 | 0.85 | 29,600 | -100.00 | 0.00 | - |
27/01/68
|
0.88 | 0.85 unread messages | -0.03 | 0.88 | 0.85 | 341,300 | -100.00 | 0.00 | - |
24/01/68
|
0.88 | 0.88 unread messages | 0.00 | 0.92 | 0.86 | 2,212,000 | -100.00 | 0.00 | - |
23/01/68
|
0.92 | 0.88 unread messages | -0.03 | 0.93 | 0.88 | 598,900 | -100.00 | 0.00 | - |
22/01/68
|
0.91 | 0.91 unread messages | +0.01 | 0.93 | 0.90 | 268,700 | -100.00 | 0.00 | - |
21/01/68
|
0.94 | 0.90 unread messages | -0.05 | 0.94 | 0.89 | 561,100 | -100.00 | 0.00 | - |
20/01/68
|
0.95 | 0.95 unread messages | 0.00 | 0.97 | 0.92 | 1,075,700 | -100.00 | 0.00 | - |
17/01/68
|
0.92 | 0.95 unread messages | +0.01 | 0.97 | 0.92 | 430,400 | -100.00 | 0.00 | - |
16/01/68
|
0.93 | 0.94 unread messages | +0.05 | 0.97 | 0.85 | 2,209,600 | -100.00 | 0.00 | - |
15/01/68
|
0.97 | 0.89 unread messages | -0.06 | 0.97 | 0.89 | 315,700 | -100.00 | 0.00 | - |
14/01/68
|
0.96 | 0.95 unread messages | -0.04 | 0.98 | 0.91 | 217,000 | -100.00 | 0.00 | - |
13/01/68
|
1.00 | 0.99 unread messages | +0.01 | 1.00 | 0.97 | 31,000 | -100.00 | 0.00 | - |
10/01/68
|
0.98 | 0.98 unread messages | 0.00 | 1.00 | 0.97 | 101,900 | -100.00 | 0.00 | - |
09/01/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.97 | 56,000 | -100.00 | 0.00 | - |
08/01/68
|
1.00 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 46,600 | -100.00 | 0.00 | - |
07/01/68
|
0.99 | 0.98 unread messages | +0.01 | 1.02 | 0.96 | 692,300 | -100.00 | 0.00 | - |
06/01/68
|
1.00 | 0.97 unread messages | -0.02 | 1.00 | 0.96 | 1,371,000 | -100.00 | 0.00 | - |
03/01/68
|
1.01 | 0.99 unread messages | -0.02 | 1.01 | 0.99 | 96,900 | -100.00 | 0.00 | - |
02/01/68
|
1.01 | 1.01 unread messages | 0.00 | 1.03 | 0.97 | 435,300 | -100.00 | 0.00 | - |