ราคาหุ้นย้อนหลัง TMILL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.69 | 1.66 unread messages | -0.03 | 1.70 | 1.66 | 35,400 | 34.48 | 3.01 | - |
10/04/68
|
1.65 | 1.69 unread messages | +0.03 | 1.74 | 1.64 | 6,800 | 35.10 | 2.96 | - |
09/04/68
|
1.63 | 1.66 unread messages | +0.03 | 1.70 | 1.63 | 126,700 | 34.48 | 3.01 | - |
08/04/68
|
1.60 | 1.63 unread messages | -0.04 | 1.67 | 1.60 | 35,000 | 33.86 | 3.07 | - |
04/04/68
|
1.69 | 1.67 unread messages | -0.05 | 1.72 | 1.66 | 102,500 | 34.69 | 2.99 | - |
03/04/68
|
1.72 | 1.72 unread messages | +0.01 | 1.72 | 1.69 | 94,000 | 35.72 | 2.91 | - |
02/04/68
|
1.75 | 1.71 unread messages | -0.05 | 1.75 | 1.69 | 479,200 | 35.52 | 2.92 | - |
01/04/68
|
1.75 | 1.76 unread messages | +0.01 | 1.76 | 1.75 | 120,100 | 36.56 | 2.84 | - |
31/03/68
|
1.83 | 1.75 unread messages | -0.07 | 1.83 | 1.73 | 248,000 | 36.35 | 2.86 | - |
28/03/68
|
1.83 | 1.82 unread messages | -0.01 | 1.84 | 1.80 | 227,700 | 37.80 | 2.75 | - |
27/03/68
|
1.85 | 1.83 unread messages | -0.05 | 1.87 | 1.83 | 221,000 | 38.01 | 2.73 | - |
26/03/68
|
1.85 | 1.88 unread messages | +0.03 | 1.93 | 1.85 | 90,300 | 39.05 | 2.66 | - |
25/03/68
|
1.87 | 1.85 unread messages | -0.04 | 1.87 | 1.84 | 541,400 | 38.43 | 2.70 | - |
24/03/68
|
1.99 | 1.89 unread messages | -0.09 | 2.00 | 1.85 | 378,500 | 39.26 | 2.65 | - |
21/03/68
|
2.02 | 1.98 unread messages | -0.04 | 2.02 | 1.98 | 136,000 | 41.13 | 2.53 | - |
20/03/68
|
2.06 | 2.02 unread messages | -0.06 | 2.06 | 1.98 | 606,300 | 41.96 | 2.48 | - |
19/03/68
|
2.12 | 2.08 unread messages | -0.02 | 2.14 | 2.06 | 312,300 | 43.20 | 2.40 | - |
18/03/68
|
2.30 | 2.10 unread messages | -0.20 | 2.32 | 2.10 | 381,800 | 43.62 | 2.38 | - |
17/03/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.26 | 26,300 | 47.77 | 2.17 | - |
14/03/68
|
2.32 | 2.30 unread messages | 0.00 | 2.32 | 2.30 | 55,300 | 47.77 | 2.17 | - |
13/03/68
|
2.34 | 2.30 unread messages | 0.00 | 2.34 | 2.26 | 78,100 | 47.77 | 2.17 | - |
12/03/68
|
2.32 | 2.30 unread messages | 0.00 | 2.34 | 2.30 | 35,000 | 47.77 | 2.17 | - |
11/03/68
|
2.46 | 2.30 unread messages | -0.12 | 2.46 | 2.24 | 353,200 | 47.77 | 2.17 | - |
10/03/68
|
2.46 | 2.42 unread messages | -0.02 | 2.50 | 2.34 | 202,000 | 50.26 | 2.07 | - |
07/03/68
|
2.48 | 2.44 unread messages | -0.08 | 2.62 | 2.40 | 283,800 | 50.68 | 2.05 | - |
06/03/68
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.48 | 56,400 | 52.34 | 1.98 | - |
05/03/68
|
2.56 | 2.52 unread messages | -0.02 | 2.56 | 2.52 | 34,400 | 52.34 | 1.98 | - |
04/03/68
|
2.54 | 2.54 unread messages | -0.08 | 2.80 | 2.48 | 68,200 | 52.76 | 1.97 | - |
03/03/68
|
2.70 | 2.62 unread messages | -0.08 | 2.70 | 2.60 | 26,600 | 54.42 | 1.91 | - |
28/02/68
|
2.68 | 2.70 unread messages | +0.10 | 2.80 | 2.60 | 5,000 | 74.32 | 1.85 | - |
27/02/68
|
2.52 | 2.60 unread messages | +0.04 | 2.60 | 2.52 | 5,800 | 71.57 | 5.77 | - |
26/02/68
|
2.64 | 2.56 unread messages | -0.06 | 2.64 | 2.52 | 5,200 | 70.47 | 5.86 | - |
25/02/68
|
2.68 | 2.62 unread messages | -0.08 | 2.68 | 2.62 | 41,600 | 72.12 | 5.73 | - |
24/02/68
|
2.90 | 2.70 unread messages | -0.10 | 2.90 | 2.70 | 22,600 | 74.32 | 5.56 | - |
21/02/68
|
2.80 | 2.80 unread messages | 0.00 | 2.90 | 2.68 | 2,000 | 77.08 | 5.36 | - |
20/02/68
|
2.80 | 2.80 unread messages | -0.02 | 2.80 | 2.80 | 2,300 | 77.08 | 5.36 | - |
19/02/68
|
2.80 | 2.82 unread messages | +0.04 | 2.82 | 2.80 | 1,500 | 77.63 | 5.32 | - |
18/02/68
|
2.58 | 2.78 unread messages | +0.16 | 3.00 | 2.58 | 28,800 | 76.53 | 5.40 | - |
17/02/68
|
2.60 | 2.62 unread messages | 0.00 | 2.62 | 2.60 | 2,100 | 72.12 | 5.73 | - |
14/02/68
|
2.60 | 2.62 unread messages | +0.02 | 2.62 | 2.50 | 6,000 | 72.12 | 5.73 | - |
13/02/68
|
2.58 | 2.60 unread messages | +0.10 | 2.60 | 2.50 | 14,400 | 71.57 | 5.77 | - |
11/02/68
|
2.44 | 2.50 unread messages | 0.00 | 2.54 | 2.44 | 53,200 | 68.82 | 6.00 | - |
10/02/68
|
2.46 | 2.50 unread messages | 0.00 | 2.50 | 2.44 | 112,500 | 68.82 | 6.00 | - |
07/02/68
|
2.50 | 2.50 unread messages | -0.02 | 2.52 | 2.46 | 100,800 | 68.82 | 6.00 | - |
06/02/68
|
2.52 | 2.52 unread messages | -0.26 | 2.68 | 2.42 | 116,300 | 69.37 | 5.95 | - |
05/02/68
|
2.84 | 2.78 unread messages | -0.02 | 2.84 | 2.78 | 42,500 | 76.53 | 5.40 | - |
04/02/68
|
2.80 | 2.80 unread messages | -0.08 | 2.80 | 2.78 | 177,300 | 77.08 | 5.36 | - |
03/02/68
|
2.94 | 2.88 unread messages | -0.08 | 2.94 | 2.86 | 95,600 | 79.28 | 5.21 | - |
31/01/68
|
2.98 | 2.96 unread messages | +0.04 | 2.98 | 2.94 | 3,000 | 81.48 | 5.07 | - |
30/01/68
|
2.90 | 2.92 unread messages | -0.08 | 2.92 | 2.90 | 20,200 | 80.38 | 5.14 | - |
29/01/68
|
3.00 | 3.00 unread messages | +0.02 | 3.00 | 2.94 | 24,000 | 82.58 | 5.00 | - |
28/01/68
|
2.94 | 2.98 unread messages | +0.04 | 2.98 | 2.90 | 2,800 | 82.03 | 5.03 | - |
27/01/68
|
2.96 | 2.94 unread messages | -0.04 | 3.00 | 2.94 | 45,900 | 80.93 | 5.10 | - |
24/01/68
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.98 | 20,100 | 82.03 | 5.03 | - |
23/01/68
|
2.96 | 3.00 unread messages | 0.00 | 3.00 | 2.96 | 9,400 | 82.58 | 5.00 | - |
22/01/68
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.90 | 15,200 | 82.58 | 5.00 | - |
21/01/68
|
2.90 | 2.98 unread messages | +0.04 | 2.98 | 2.88 | 40,700 | 82.03 | 5.03 | - |
20/01/68
|
2.88 | 2.94 unread messages | 0.00 | 2.96 | 2.88 | 6,500 | 80.93 | 5.10 | - |
17/01/68
|
2.90 | 2.94 unread messages | +0.04 | 2.94 | 2.90 | 8,500 | 80.93 | 5.10 | - |
16/01/68
|
2.92 | 2.90 unread messages | -0.02 | 2.92 | 2.88 | 24,700 | 79.83 | 5.17 | - |
15/01/68
|
2.96 | 2.92 unread messages | -0.06 | 2.96 | 2.92 | 7,800 | 80.38 | 5.14 | - |
14/01/68
|
2.94 | 2.98 unread messages | +0.04 | 2.98 | 2.92 | 30,800 | 82.03 | 5.03 | - |
13/01/68
|
2.92 | 2.94 unread messages | -0.04 | 2.94 | 2.92 | 83,600 | 80.93 | 5.10 | - |
10/01/68
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.92 | 34,000 | 82.03 | 5.03 | - |
09/01/68
|
2.96 | 3.00 unread messages | +0.04 | 3.00 | 2.96 | 9,100 | 82.58 | 5.00 | - |
08/01/68
|
3.00 | 2.96 unread messages | -0.04 | 3.00 | 2.94 | 12,600 | 81.48 | 5.07 | - |
07/01/68
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 2.94 | 6,000 | 82.58 | 5.00 | - |
06/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 49,100 | 82.58 | 5.00 | - |
03/01/68
|
2.98 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 7,800 | 82.58 | 5.00 | - |
02/01/68
|
3.00 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 55,000 | 82.58 | 5.00 | - |