ราคาหุ้นย้อนหลัง TMD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
24.20 | 23.90 unread messages | -0.10 | 24.20 | 23.90 | 3,300 | 10.84 | 6.90 | - |
10/04/68
|
24.10 | 24.00 unread messages | +0.10 | 24.10 | 24.00 | 1,100 | 10.89 | 6.88 | - |
09/04/68
|
23.90 | 23.90 unread messages | -0.10 | 24.00 | 23.90 | 9,200 | 10.84 | 6.90 | - |
08/04/68
|
23.70 | 24.00 unread messages | -0.10 | 24.20 | 23.70 | 2,200 | 10.89 | 6.88 | - |
04/04/68
|
24.30 | 24.10 unread messages | -0.30 | 24.30 | 24.00 | 3,100 | 10.93 | 6.85 | - |
03/04/68
|
24.40 | 24.40 unread messages | -0.10 | 24.40 | 24.00 | 4,200 | 11.07 | 6.76 | - |
02/04/68
|
23.90 | 24.50 unread messages | +0.70 | 24.50 | 23.90 | 900 | 11.11 | 6.73 | - |
01/04/68
|
24.00 | 23.80 unread messages | -0.40 | 24.00 | 23.60 | 5,500 | 10.80 | 6.93 | - |
31/03/68
|
23.80 | 24.20 unread messages | -0.30 | 24.20 | 22.00 | 70,200 | 10.98 | 6.82 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.11 | 6.73 | - |
27/03/68
|
24.20 | 24.50 unread messages | +0.20 | 24.50 | 24.20 | 800 | 11.11 | 6.73 | - |
26/03/68
|
23.80 | 24.30 unread messages | +0.30 | 24.30 | 23.70 | 20,100 | 11.02 | 6.79 | - |
25/03/68
|
24.10 | 24.00 unread messages | 0.00 | 24.10 | 23.90 | 1,300 | 10.89 | 6.88 | - |
24/03/68
|
24.00 | 24.00 unread messages | +0.10 | 24.00 | 23.90 | 1,000 | 10.89 | 6.88 | - |
21/03/68
|
23.90 | 23.90 unread messages | 0.00 | 24.40 | 23.80 | 14,800 | 10.84 | 6.90 | - |
20/03/68
|
23.80 | 23.90 unread messages | +0.10 | 23.90 | 23.80 | 5,200 | 10.84 | 6.90 | - |
19/03/68
|
23.80 | 23.80 unread messages | 0.00 | 24.00 | 23.80 | 4,400 | 10.80 | 6.93 | - |
18/03/68
|
23.70 | 23.80 unread messages | +0.20 | 23.90 | 23.70 | 4,000 | 10.80 | 6.93 | - |
17/03/68
|
24.50 | 23.60 unread messages | -0.20 | 24.50 | 23.60 | 6,900 | 10.71 | 6.99 | - |
14/03/68
|
23.60 | 23.80 unread messages | +0.20 | 24.10 | 23.60 | 18,300 | 10.80 | 6.93 | - |
13/03/68
|
23.30 | 23.60 unread messages | -1.20 | 23.60 | 23.30 | 37,900 | 10.71 | 6.99 | - |
12/03/68
|
25.50 | 24.80 unread messages | -0.70 | 25.50 | 24.70 | 50,900 | 11.25 | 6.65 | - |
11/03/68
|
25.50 | 25.50 unread messages | 0.00 | 25.50 | 25.00 | 83,600 | 11.57 | 6.47 | - |
10/03/68
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.50 | 13,600 | 11.57 | 6.47 | - |
07/03/68
|
25.25 | 25.50 unread messages | 0.00 | 25.50 | 25.25 | 12,700 | 11.57 | 6.47 | - |
06/03/68
|
25.25 | 25.50 unread messages | 0.00 | 25.50 | 25.25 | 2,700 | 11.57 | 6.47 | - |
05/03/68
|
24.80 | 25.50 unread messages | +0.25 | 25.50 | 24.80 | 300 | 11.57 | 6.47 | - |
04/03/68
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 25.25 | 2,000 | 11.45 | 6.53 | - |
03/03/68
|
24.50 | 25.25 unread messages | 0.00 | 25.25 | 24.50 | 1,400 | 11.45 | 6.53 | - |
28/02/68
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 25.00 | 2,600 | 11.45 | 6.53 | - |
27/02/68
|
25.25 | 25.25 unread messages | +0.25 | 25.25 | 25.00 | 16,400 | 11.45 | 6.53 | - |
26/02/68
|
24.40 | 25.00 unread messages | +0.20 | 25.00 | 24.40 | 600 | 10.73 | 6.40 | - |
25/02/68
|
24.80 | 24.80 unread messages | 0.00 | 24.80 | 24.80 | 11,800 | 10.64 | 6.45 | - |
24/02/68
|
24.90 | 24.80 unread messages | 0.00 | 24.90 | 24.80 | 4,900 | 10.64 | 6.45 | - |
21/02/68
|
24.60 | 24.80 unread messages | 0.00 | 24.80 | 24.60 | 2,300 | 10.64 | 6.45 | - |
20/02/68
|
24.60 | 24.80 unread messages | +0.10 | 24.80 | 24.60 | 5,300 | 10.64 | 6.45 | - |
19/02/68
|
24.70 | 24.70 unread messages | 0.00 | 24.80 | 24.60 | 15,200 | 10.60 | 6.48 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.60 | 6.48 | - |
17/02/68
|
24.40 | 24.70 unread messages | 0.00 | 24.70 | 24.30 | 3,000 | 10.60 | 6.48 | - |
14/02/68
|
24.70 | 24.70 unread messages | +0.30 | 24.70 | 24.70 | 100 | 10.60 | 6.48 | - |
13/02/68
|
24.70 | 24.40 unread messages | -0.30 | 24.70 | 24.40 | 900 | 10.47 | 6.56 | - |
11/02/68
|
24.40 | 24.70 unread messages | 0.00 | 24.70 | 24.40 | 800 | 10.60 | 6.48 | - |
10/02/68
|
24.70 | 24.70 unread messages | +0.20 | 24.70 | 24.70 | 300 | 10.60 | 6.48 | - |
07/02/68
|
24.60 | 24.50 unread messages | -0.10 | 24.60 | 24.50 | 3,300 | 10.51 | 6.53 | - |
06/02/68
|
24.50 | 24.60 unread messages | -0.10 | 24.80 | 24.30 | 13,900 | 10.56 | 6.50 | - |
05/02/68
|
24.80 | 24.70 unread messages | 0.00 | 24.80 | 24.70 | 9,600 | 10.60 | 6.48 | - |
04/02/68
|
24.40 | 24.70 unread messages | +0.10 | 24.70 | 24.40 | 900 | 10.60 | 6.48 | - |
03/02/68
|
24.30 | 24.60 unread messages | -0.10 | 24.70 | 24.30 | 3,800 | 10.56 | 6.50 | - |
31/01/68
|
24.30 | 24.70 unread messages | +0.20 | 24.80 | 24.30 | 1,500 | 10.60 | 6.48 | - |
30/01/68
|
24.50 | 24.50 unread messages | -0.10 | 24.50 | 24.50 | 1,200 | 10.51 | 6.53 | - |
29/01/68
|
24.50 | 24.60 unread messages | 0.00 | 24.60 | 24.50 | 300 | 10.56 | 6.50 | - |
28/01/68
|
24.60 | 24.60 unread messages | +0.10 | 24.60 | 24.60 | 100 | 10.56 | 6.50 | - |
27/01/68
|
24.60 | 24.50 unread messages | -0.10 | 24.60 | 24.50 | 600 | 10.51 | 6.53 | - |
24/01/68
|
24.60 | 24.60 unread messages | 0.00 | 24.70 | 24.20 | 1,600 | 10.56 | 6.50 | - |
23/01/68
|
24.60 | 24.60 unread messages | +0.30 | 24.60 | 24.60 | 100 | 10.56 | 6.50 | - |
22/01/68
|
24.80 | 24.30 unread messages | -0.30 | 24.80 | 24.30 | 1,300 | 10.43 | 6.58 | - |
21/01/68
|
24.20 | 24.60 unread messages | +0.40 | 24.60 | 24.20 | 2,600 | 10.56 | 6.50 | - |
20/01/68
|
24.90 | 24.20 unread messages | -0.40 | 24.90 | 24.20 | 3,600 | 10.39 | 6.61 | - |
17/01/68
|
24.80 | 24.60 unread messages | +0.30 | 24.80 | 24.20 | 3,200 | 10.56 | 6.50 | - |
16/01/68
|
24.40 | 24.30 unread messages | -0.40 | 24.90 | 24.30 | 6,900 | 10.43 | 6.58 | - |
15/01/68
|
24.90 | 24.70 unread messages | +0.40 | 25.00 | 24.70 | 1,700 | 10.60 | 6.48 | - |
14/01/68
|
24.50 | 24.30 unread messages | -0.10 | 24.60 | 24.30 | 14,000 | 10.43 | 6.58 | - |
13/01/68
|
24.20 | 24.40 unread messages | +0.20 | 24.40 | 24.20 | 200 | 10.47 | 6.56 | - |
10/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.39 | 6.61 | - |
09/01/68
|
24.60 | 24.20 unread messages | -0.70 | 24.60 | 24.20 | 200 | 10.39 | 6.61 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.69 | 6.43 | - |
07/01/68
|
24.90 | 24.90 unread messages | +0.40 | 25.00 | 24.20 | 5,300 | 10.69 | 6.43 | - |
06/01/68
|
24.80 | 24.50 unread messages | +0.20 | 24.80 | 24.50 | 300 | 10.51 | 6.53 | - |
03/01/68
|
24.30 | 24.30 unread messages | 0.00 | 25.00 | 24.30 | 4,100 | 10.43 | 6.58 | - |
02/01/68
|
25.00 | 24.30 unread messages | -0.70 | 25.00 | 24.20 | 800 | 10.43 | 6.58 | - |