ราคาหุ้นย้อนหลัง TMD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
26.25 | 26.00 unread messages | -0.75 | 26.75 | 26.00 | 4,600 | 10.72 | 6.54 | - |
28/05/69
|
26.00 | 26.75 unread messages | +0.75 | 27.25 | 25.75 | 0 | 11.03 | 6.36 | - |
27/05/69
|
26.00 | 26.00 unread messages | 0.00 | 26.00 | 26.00 | 0 | 10.72 | 6.54 | - |
26/05/69
|
25.75 | 26.00 unread messages | 0.00 | 26.00 | 25.75 | 0 | 10.72 | 6.54 | - |
25/05/69
|
26.00 | 26.00 unread messages | 0.00 | 26.00 | 25.75 | 0 | 10.72 | 6.54 | - |
22/05/69
|
26.00 | 26.00 unread messages | 0.00 | 26.00 | 25.75 | 0 | 10.72 | 6.54 | - |
21/05/69
|
25.75 | 26.00 unread messages | +0.25 | 26.00 | 25.25 | 0 | 10.72 | 6.54 | - |
20/05/69
|
25.50 | 25.75 unread messages | 0.00 | 25.75 | 25.50 | 0 | 10.61 | 6.60 | - |
19/05/69
|
25.75 | 25.75 unread messages | 0.00 | 26.00 | 25.25 | 0 | 10.61 | 6.60 | - |
18/05/69
|
25.50 | 25.75 unread messages | +0.25 | 25.75 | 25.50 | 0 | 10.61 | 6.60 | - |
15/05/69
|
25.75 | 25.50 unread messages | 0.00 | 25.75 | 25.25 | 0 | 10.51 | 6.67 | - |
14/05/69
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.50 | 2,200 | 10.51 | 6.67 | - |
13/05/69
|
25.50 | 25.50 unread messages | +0.25 | 25.50 | 25.25 | 4,100 | 10.51 | 6.67 | - |
12/05/69
|
25.50 | 25.25 unread messages | -0.50 | 25.50 | 25.25 | 2,900 | 10.41 | 6.73 | - |
11/05/69
|
25.50 | 25.75 unread messages | +0.25 | 25.75 | 25.25 | 4,200 | 10.33 | 6.60 | - |
08/05/69
|
25.50 | 25.50 unread messages | -0.25 | 25.50 | 25.50 | 4,400 | 10.23 | 6.67 | - |
07/05/69
|
25.50 | 25.75 unread messages | +0.25 | 25.75 | 25.50 | 1,200 | 10.33 | 6.60 | - |
06/05/69
|
25.50 | 25.50 unread messages | +0.25 | 25.50 | 25.25 | 4,500 | 10.23 | 6.67 | - |
05/05/69
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 25.25 | 2,800 | 10.13 | 6.73 | - |
30/04/69
|
25.25 | 25.25 unread messages | -0.25 | 25.25 | 25.25 | 200 | 10.13 | 6.73 | - |
29/04/69
|
25.25 | 25.50 unread messages | +0.25 | 25.50 | 25.25 | 1,000 | 10.23 | 6.67 | - |
28/04/69
|
25.25 | 25.25 unread messages | -0.25 | 25.25 | 25.00 | 1,700 | 10.13 | 6.73 | - |
27/04/69
|
25.25 | 25.50 unread messages | +0.25 | 25.50 | 25.25 | 2,900 | 10.23 | 6.67 | - |
24/04/69
|
25.00 | 25.25 unread messages | +0.35 | 25.25 | 24.90 | 6,100 | 10.13 | 6.73 | - |
23/04/69
|
25.00 | 24.90 unread messages | -0.10 | 25.00 | 24.90 | 300 | 9.99 | 6.83 | - |
22/04/69
|
25.00 | 25.00 unread messages | 0.00 | 25.00 | 25.00 | 9,500 | 10.03 | 6.80 | - |
21/04/69
|
25.00 | 25.00 unread messages | 0.00 | 25.00 | 24.90 | 11,600 | 10.03 | 6.80 | - |
20/04/69
|
25.00 | 25.00 unread messages | 0.00 | 25.00 | 24.80 | 9,100 | 10.03 | 6.80 | - |
17/04/69
|
25.00 | 25.00 unread messages | 0.00 | 25.25 | 25.00 | 7,600 | 10.03 | 6.80 | - |
10/04/69
|
25.50 | 25.25 unread messages | -0.25 | 25.50 | 25.25 | 6,300 | 10.13 | 6.73 | - |
09/04/69
|
25.00 | 25.50 unread messages | 0.00 | 25.50 | 25.00 | 800 | 10.23 | 6.67 | - |
08/04/69
|
25.50 | 25.50 unread messages | 0.00 | 25.50 | 25.25 | 2,900 | 10.23 | 6.67 | - |
07/04/69
|
25.50 | 25.50 unread messages | +0.25 | 25.50 | 25.50 | 1,000 | 10.23 | 6.67 | - |
03/04/69
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 1,800 | 10.13 | 6.73 | - |
02/04/69
|
25.75 | 25.25 unread messages | -0.50 | 25.75 | 25.25 | 300 | 10.13 | 6.73 | - |
01/04/69
|
25.75 | 25.75 unread messages | 0.00 | 26.50 | 25.50 | 11,600 | 10.33 | 6.60 | - |
31/03/69
|
25.25 | 25.75 unread messages | +0.50 | 25.75 | 25.25 | 4,300 | 10.33 | 6.60 | - |
30/03/69
|
25.00 | 25.25 unread messages | 0.00 | 25.25 | 24.90 | 1,300 | 10.13 | 6.73 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.13 | 6.73 | - |
26/03/69
|
25.00 | 25.25 unread messages | 0.00 | 25.25 | 25.00 | 12,500 | 10.13 | 6.73 | - |
25/03/69
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 25.25 | 2,800 | 10.13 | 6.73 | - |
24/03/69
|
25.25 | 25.25 unread messages | +0.25 | 25.25 | 25.25 | 100 | 10.13 | 6.73 | - |
23/03/69
|
25.00 | 25.00 unread messages | 0.00 | 25.25 | 25.00 | 21,900 | 10.03 | 6.80 | - |
20/03/69
|
25.00 | 25.00 unread messages | 0.00 | 25.25 | 25.00 | 6,300 | 10.03 | 6.80 | - |
19/03/69
|
25.25 | 25.00 unread messages | -0.25 | 25.25 | 25.00 | 9,600 | 10.03 | 6.80 | - |
18/03/69
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 11,500 | 10.13 | 6.73 | - |
17/03/69
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 10,400 | 10.13 | 6.73 | - |
16/03/69
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 1,500 | 10.13 | 6.73 | - |
13/03/69
|
25.50 | 25.25 unread messages | -0.25 | 25.75 | 25.25 | 4,300 | 10.13 | 6.73 | - |
12/03/69
|
25.25 | 25.50 unread messages | -1.50 | 25.75 | 25.25 | 79,900 | 10.23 | 6.67 | - |
11/03/69
|
27.25 | 27.00 unread messages | 0.00 | 27.50 | 27.00 | 174,900 | 10.84 | 6.30 | - |
10/03/69
|
27.00 | 27.00 unread messages | 0.00 | 27.00 | 26.75 | 100,400 | 10.84 | 6.30 | - |
09/03/69
|
27.00 | 27.00 unread messages | 0.00 | 27.00 | 26.50 | 19,700 | 10.84 | 6.30 | - |
06/03/69
|
27.00 | 27.00 unread messages | 0.00 | 27.00 | 26.75 | 14,800 | 10.84 | 6.30 | - |
05/03/69
|
27.00 | 27.00 unread messages | +0.50 | 27.00 | 27.00 | 8,100 | 10.84 | 6.30 | - |
04/03/69
|
27.00 | 26.50 unread messages | -0.50 | 27.00 | 26.00 | 13,400 | 10.63 | 6.42 | - |
02/03/69
|
27.00 | 27.00 unread messages | 0.00 | 27.25 | 26.75 | 38,200 | 10.84 | 6.30 | - |
27/02/69
|
27.00 | 27.00 unread messages | 0.00 | 27.50 | 27.00 | 18,700 | 10.84 | 6.30 | - |
26/02/69
|
27.25 | 27.00 unread messages | 0.00 | 27.25 | 27.00 | 3,100 | 11.54 | 6.11 | - |
25/02/69
|
27.00 | 27.00 unread messages | -0.25 | 27.00 | 27.00 | 1,200 | 11.54 | 6.11 | - |
24/02/69
|
26.50 | 27.25 unread messages | 0.00 | 27.25 | 26.50 | 1,200 | 11.65 | 6.06 | - |
23/02/69
|
26.75 | 27.25 unread messages | +0.25 | 27.25 | 26.50 | 1,800 | 11.65 | 6.06 | - |
20/02/69
|
26.50 | 27.00 unread messages | 0.00 | 27.00 | 26.50 | 7,400 | 11.54 | 6.11 | - |
19/02/69
|
27.00 | 27.00 unread messages | 0.00 | 27.00 | 27.00 | 5,500 | 11.54 | 6.11 | - |
18/02/69
|
26.75 | 27.00 unread messages | 0.00 | 27.00 | 26.50 | 13,300 | 11.54 | 6.11 | - |
17/02/69
|
26.75 | 27.00 unread messages | +0.25 | 27.00 | 26.50 | 4,900 | 11.54 | 6.11 | - |
16/02/69
|
26.25 | 26.75 unread messages | 0.00 | 26.75 | 26.25 | 1,200 | 11.44 | 6.17 | - |
13/02/69
|
27.00 | 26.75 unread messages | +0.25 | 27.00 | 26.50 | 1,900 | 11.44 | 6.17 | - |
12/02/69
|
26.50 | 26.50 unread messages | 0.00 | 26.50 | 26.50 | 2,900 | 11.33 | 6.23 | - |
11/02/69
|
26.50 | 26.50 unread messages | 0.00 | 26.50 | 26.25 | 5,400 | 11.33 | 6.23 | - |
10/02/69
|
26.75 | 26.50 unread messages | +0.25 | 26.75 | 26.25 | 5,300 | 11.33 | 6.23 | - |
09/02/69
|
27.00 | 26.25 unread messages | -0.25 | 27.00 | 26.00 | 34,900 | 11.22 | 6.29 | - |
06/02/69
|
26.50 | 26.50 unread messages | 0.00 | 26.50 | 26.25 | 2,100 | 11.33 | 6.23 | - |
05/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.33 | 6.23 | - |
04/02/69
|
26.50 | 26.50 unread messages | +0.25 | 26.75 | 25.75 | 5,000 | 11.33 | 6.23 | - |
03/02/69
|
26.00 | 26.25 unread messages | 0.00 | 26.25 | 25.75 | 5,200 | 11.22 | 6.29 | - |
02/02/69
|
26.25 | 26.25 unread messages | 0.00 | 26.25 | 26.25 | 100 | 11.22 | 6.29 | - |
30/01/69
|
26.50 | 26.25 unread messages | 0.00 | 26.50 | 26.25 | 2,400 | 11.22 | 6.29 | - |
29/01/69
|
26.25 | 26.25 unread messages | +0.25 | 26.25 | 26.25 | 200 | 11.22 | 6.29 | - |
28/01/69
|
26.00 | 26.00 unread messages | 0.00 | 26.00 | 25.75 | 2,100 | 11.12 | 6.35 | - |
27/01/69
|
26.25 | 26.00 unread messages | -0.50 | 26.25 | 26.00 | 2,100 | 11.12 | 6.35 | - |
26/01/69
|
25.50 | 26.50 unread messages | +0.50 | 26.75 | 25.50 | 1,200 | 11.33 | 6.23 | - |
23/01/69
|
26.25 | 26.00 unread messages | -0.25 | 26.50 | 26.00 | 1,500 | 11.12 | 6.35 | - |
22/01/69
|
26.25 | 26.25 unread messages | -0.25 | 26.50 | 26.25 | 3,300 | 11.22 | 6.29 | - |
21/01/69
|
25.50 | 26.50 unread messages | +0.50 | 26.50 | 25.50 | 8,800 | 11.33 | 6.23 | - |
20/01/69
|
26.25 | 26.00 unread messages | 0.00 | 26.25 | 26.00 | 2,800 | 11.12 | 6.35 | - |
19/01/69
|
25.75 | 26.00 unread messages | -0.25 | 26.00 | 25.75 | 3,200 | 11.12 | 6.35 | - |
16/01/69
|
26.75 | 26.25 unread messages | +0.25 | 26.75 | 25.75 | 2,300 | 11.22 | 6.29 | - |
15/01/69
|
25.75 | 26.00 unread messages | +0.50 | 26.00 | 25.50 | 94,000 | 11.12 | 6.35 | - |
14/01/69
|
25.75 | 25.50 unread messages | 0.00 | 25.75 | 25.50 | 1,100 | 10.90 | 6.47 | - |
13/01/69
|
25.75 | 25.50 unread messages | -0.25 | 25.75 | 25.50 | 15,300 | 10.90 | 6.47 | - |
12/01/69
|
26.00 | 25.75 unread messages | -0.25 | 26.00 | 25.50 | 30,000 | 11.01 | 6.41 | - |
09/01/69
|
25.75 | 26.00 unread messages | +0.25 | 26.00 | 25.75 | 4,800 | 11.12 | 6.35 | - |
08/01/69
|
25.75 | 25.75 unread messages | -0.25 | 26.00 | 25.75 | 4,800 | 11.01 | 6.41 | - |
07/01/69
|
25.75 | 26.00 unread messages | +0.50 | 26.00 | 25.75 | 3,000 | 11.12 | 6.35 | - |
06/01/69
|
25.75 | 25.50 unread messages | -0.50 | 25.75 | 25.50 | 18,700 | 10.90 | 6.47 | - |
05/01/69
|
25.50 | 26.00 unread messages | 0.00 | 26.00 | 25.50 | 2,100 | 11.12 | 6.35 | - |