ราคาหุ้นย้อนหลัง TMI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.49 | 0.52 unread messages | +0.03 | 0.56 | 0.49 | 1,614,600 | 48.03 | 1.44 | - |
28/04/68
|
0.49 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 10,600 | 45.26 | 1.53 | - |
25/04/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 306,900 | 46.18 | 1.50 | - |
24/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 65,300 | 46.18 | 1.50 | - |
23/04/68
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.49 | 483,400 | 46.18 | 1.50 | - |
22/04/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 34,500 | 45.26 | 1.53 | - |
21/04/68
|
0.51 | 0.50 unread messages | -0.02 | 0.51 | 0.49 | 95,900 | 46.18 | 1.50 | - |
18/04/68
|
0.50 | 0.52 unread messages | +0.02 | 0.52 | 0.50 | 195,700 | 48.03 | 1.44 | - |
17/04/68
|
0.48 | 0.50 unread messages | +0.02 | 0.51 | 0.48 | 216,600 | 46.18 | 1.50 | - |
16/04/68
|
0.48 | 0.48 unread messages | +0.01 | 0.49 | 0.48 | 89,100 | 44.33 | 1.56 | - |
11/04/68
|
0.49 | 0.47 unread messages | -0.02 | 0.50 | 0.47 | 235,200 | 43.41 | 1.60 | - |
10/04/68
|
0.50 | 0.49 unread messages | -0.01 | 0.53 | 0.45 | 556,800 | 45.26 | 1.53 | - |
09/04/68
|
0.43 | 0.50 unread messages | +0.04 | 0.50 | 0.43 | 675,700 | 46.18 | 1.50 | - |
08/04/68
|
0.52 | 0.46 unread messages | -0.08 | 0.54 | 0.46 | 631,900 | 42.49 | 1.63 | - |
04/04/68
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.51 | 281,700 | 49.88 | 1.39 | - |
03/04/68
|
0.55 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 230,900 | 49.88 | 1.39 | - |
02/04/68
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 242,300 | 50.80 | 1.36 | - |
01/04/68
|
0.59 | 0.56 unread messages | -0.02 | 0.59 | 0.56 | 89,800 | 51.72 | 1.34 | - |
31/03/68
|
0.56 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 47,100 | 53.57 | 1.29 | - |
28/03/68
|
0.58 | 0.58 unread messages | +0.01 | 0.58 | 0.58 | 20,000 | 53.57 | 1.29 | - |
27/03/68
|
0.59 | 0.57 unread messages | -0.02 | 0.59 | 0.57 | 421,100 | 52.65 | 1.32 | - |
26/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 63,100 | 54.49 | 1.27 | - |
25/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 455,200 | 54.49 | 1.27 | - |
24/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 268,000 | 54.49 | 1.27 | - |
21/03/68
|
0.59 | 0.59 unread messages | -0.01 | 0.59 | 0.58 | 282,100 | 54.49 | 1.27 | - |
20/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.56 | 1,098,900 | 55.42 | 1.25 | - |
19/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 346,000 | 54.49 | 1.27 | - |
18/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 443,900 | 54.49 | 1.27 | - |
17/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.56 | 1,058,300 | 54.49 | 1.27 | - |
14/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 204,200 | 54.49 | 1.27 | - |
13/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.57 | 202,700 | 54.49 | 1.27 | - |
12/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 198,400 | 54.49 | 1.27 | - |
11/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 119,700 | 54.49 | 1.27 | - |
10/03/68
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 130,600 | 54.49 | 1.27 | - |
07/03/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 88,800 | 55.42 | 1.25 | - |
06/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.58 | 130,300 | 55.42 | 1.25 | - |
05/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.57 | 342,700 | 54.49 | 1.27 | - |
04/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.57 | 854,800 | 54.49 | 1.27 | - |
03/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.57 | 375,800 | 54.49 | 1.27 | - |
28/02/68
|
0.58 | 0.59 unread messages | -0.01 | 0.59 | 0.57 | 305,800 | 54.49 | 1.27 | - |
27/02/68
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 919,200 | 55.42 | 1.25 | - |
26/02/68
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.57 | 1,040,700 | 55.42 | 1.25 | - |
25/02/68
|
0.60 | 0.60 unread messages | -0.01 | 0.60 | 0.57 | 1,304,100 | 55.42 | 1.25 | - |
24/02/68
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 195,700 | 56.34 | 1.23 | - |
21/02/68
|
0.60 | 0.61 unread messages | +0.02 | 0.61 | 0.59 | 198,000 | 56.34 | 4.92 | - |
20/02/68
|
0.59 | 0.59 unread messages | -0.01 | 0.61 | 0.59 | 15,400 | 119.50 | 5.08 | - |
19/02/68
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 455,000 | 121.53 | 5.00 | - |
18/02/68
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 356,300 | 123.56 | 4.92 | - |
17/02/68
|
0.61 | 0.61 unread messages | -0.02 | 0.61 | 0.59 | 912,700 | 123.56 | 4.92 | - |
14/02/68
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.61 | 166,200 | 127.61 | 4.76 | - |
13/02/68
|
0.63 | 0.63 unread messages | -0.01 | 0.63 | 0.61 | 685,000 | 127.61 | 4.76 | - |
11/02/68
|
0.63 | 0.64 unread messages | 0.00 | 0.64 | 0.61 | 366,900 | 129.63 | 4.69 | - |
10/02/68
|
0.63 | 0.64 unread messages | 0.00 | 0.64 | 0.60 | 570,400 | 129.63 | 4.69 | - |
07/02/68
|
0.61 | 0.64 unread messages | 0.00 | 0.64 | 0.59 | 652,500 | 129.63 | 4.69 | - |
06/02/68
|
0.64 | 0.64 unread messages | -0.01 | 0.64 | 0.59 | 449,000 | 129.63 | 4.69 | - |
05/02/68
|
0.67 | 0.65 unread messages | -0.02 | 0.67 | 0.62 | 463,000 | 131.66 | 4.62 | - |
04/02/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 94,900 | 135.71 | 4.48 | - |
03/02/68
|
0.65 | 0.66 unread messages | +0.01 | 0.66 | 0.61 | 319,600 | 133.68 | 4.55 | - |
31/01/68
|
0.67 | 0.65 unread messages | -0.02 | 0.67 | 0.63 | 155,400 | 131.66 | 4.62 | - |
30/01/68
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 84,600 | 135.71 | 4.48 | - |
29/01/68
|
0.67 | 0.66 unread messages | -0.02 | 0.68 | 0.66 | 25,400 | 133.68 | 4.55 | - |
28/01/68
|
0.67 | 0.68 unread messages | 0.00 | 0.68 | 0.66 | 99,300 | 137.73 | 4.41 | - |
27/01/68
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.68 | 145,000 | 137.73 | 4.41 | - |
24/01/68
|
0.68 | 0.69 unread messages | +0.01 | 0.69 | 0.67 | 199,300 | 139.76 | 4.35 | - |
23/01/68
|
0.66 | 0.68 unread messages | 0.00 | 0.68 | 0.66 | 149,500 | 137.73 | 4.41 | - |
22/01/68
|
0.65 | 0.68 unread messages | +0.02 | 0.68 | 0.65 | 97,000 | 137.73 | 4.41 | - |
21/01/68
|
0.67 | 0.66 unread messages | -0.01 | 0.68 | 0.66 | 62,100 | 133.68 | 4.55 | - |
20/01/68
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 6,800 | 135.71 | 4.48 | - |
17/01/68
|
0.66 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 87,200 | 135.71 | 4.48 | - |
16/01/68
|
0.65 | 0.67 unread messages | +0.02 | 0.67 | 0.64 | 98,600 | 135.71 | 4.48 | - |
15/01/68
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 48,200 | 131.66 | 4.62 | - |
14/01/68
|
0.67 | 0.65 unread messages | -0.03 | 0.67 | 0.65 | 373,300 | 131.66 | 4.62 | - |
13/01/68
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.66 | 441,700 | 137.73 | 4.41 | - |
10/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.68 | 256,000 | 141.78 | 4.29 | - |
09/01/68
|
0.75 | 0.71 unread messages | -0.04 | 0.76 | 0.70 | 1,576,700 | 143.81 | 4.23 | - |
08/01/68
|
0.75 | 0.75 unread messages | 0.00 | 0.77 | 0.71 | 978,600 | 151.91 | 4.00 | - |
07/01/68
|
0.77 | 0.75 unread messages | -0.02 | 0.79 | 0.74 | 1,299,000 | 151.91 | 4.00 | - |
06/01/68
|
0.80 | 0.77 unread messages | -0.04 | 0.81 | 0.77 | 1,249,300 | 155.96 | 3.90 | - |
03/01/68
|
0.84 | 0.81 unread messages | -0.02 | 0.84 | 0.80 | 834,400 | 164.06 | 3.70 | - |
02/01/68
|
0.81 | 0.83 unread messages | +0.02 | 0.83 | 0.80 | 932,000 | 168.12 | 3.61 | - |