ราคาหุ้นย้อนหลัง TMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.46 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 16,000 | 30.19 | 2.89 | - |
29/04/69
|
3.42 | 3.48 unread messages | +0.02 | 3.50 | 3.40 | 19,300 | 30.37 | 2.87 | - |
28/04/69
|
3.68 | 3.46 unread messages | +0.06 | 3.68 | 3.38 | 131,200 | 30.19 | 2.89 | - |
27/04/69
|
3.20 | 3.40 unread messages | +0.16 | 3.54 | 3.20 | 106,000 | 29.67 | 2.94 | - |
24/04/69
|
3.18 | 3.24 unread messages | -0.02 | 3.24 | 3.18 | 4,500 | 28.27 | 3.09 | - |
23/04/69
|
3.14 | 3.26 unread messages | +0.06 | 3.26 | 3.14 | 117,100 | 28.45 | 3.07 | - |
22/04/69
|
3.22 | 3.20 unread messages | -0.02 | 3.32 | 3.18 | 48,200 | 27.92 | 3.13 | - |
21/04/69
|
3.24 | 3.22 unread messages | -0.08 | 3.24 | 3.20 | 135,300 | 28.10 | 3.11 | - |
20/04/69
|
3.50 | 3.30 unread messages | -0.22 | 3.50 | 3.28 | 179,900 | 28.80 | 3.03 | - |
17/04/69
|
3.50 | 3.52 unread messages | -0.02 | 3.54 | 3.50 | 71,300 | 30.72 | 2.84 | - |
10/04/69
|
3.74 | 3.68 unread messages | -0.06 | 3.74 | 3.66 | 145,200 | 32.11 | 2.72 | - |
09/04/69
|
3.70 | 3.74 unread messages | +0.04 | 3.74 | 3.70 | 33,900 | 32.63 | 2.67 | - |
08/04/69
|
3.72 | 3.70 unread messages | -0.10 | 3.80 | 3.70 | 110,600 | 32.29 | 2.70 | - |
07/04/69
|
3.76 | 3.80 unread messages | +0.04 | 3.80 | 3.72 | 226,700 | 33.16 | 2.63 | - |
03/04/69
|
3.88 | 3.76 unread messages | -0.12 | 3.88 | 3.70 | 162,300 | 32.81 | 2.66 | - |
02/04/69
|
3.84 | 3.88 unread messages | +0.04 | 3.90 | 3.84 | 150,600 | 33.86 | 2.58 | - |
01/04/69
|
3.92 | 3.84 unread messages | -0.08 | 3.96 | 3.84 | 235,600 | 33.51 | 2.60 | - |
31/03/69
|
4.00 | 3.92 unread messages | -0.14 | 4.00 | 3.82 | 297,500 | 34.21 | 2.55 | - |
30/03/69
|
4.00 | 4.06 unread messages | +0.22 | 4.18 | 3.98 | 691,600 | 35.43 | 2.46 | - |
27/03/69
|
4.00 | 3.84 unread messages | +0.14 | 4.00 | 3.80 | 263,500 | 33.51 | 2.60 | - |
26/03/69
|
3.56 | 3.70 unread messages | +0.28 | 3.72 | 3.52 | 422,600 | 32.29 | 2.70 | - |
25/03/69
|
3.36 | 3.42 unread messages | +0.08 | 3.42 | 3.32 | 250,900 | 29.84 | 2.92 | - |
24/03/69
|
3.28 | 3.34 unread messages | +0.06 | 3.34 | 3.28 | 163,300 | 29.14 | 2.99 | - |
23/03/69
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 157,700 | 28.62 | 3.05 | - |
20/03/69
|
3.28 | 3.28 unread messages | +0.02 | 3.28 | 3.24 | 422,600 | 28.62 | 3.05 | - |
19/03/69
|
3.00 | 3.26 unread messages | +0.26 | 3.26 | 2.96 | 278,800 | 28.45 | 3.07 | - |
18/03/69
|
2.90 | 3.00 unread messages | +0.10 | 3.00 | 2.86 | 447,000 | 26.18 | 3.33 | - |
17/03/69
|
2.88 | 2.90 unread messages | -0.02 | 2.90 | 2.88 | 31,700 | 25.31 | 3.45 | - |
16/03/69
|
2.88 | 2.92 unread messages | 0.00 | 2.94 | 2.86 | 182,500 | 25.48 | 3.42 | - |
13/03/69
|
2.90 | 2.92 unread messages | +0.02 | 2.92 | 2.84 | 121,600 | 25.48 | 3.42 | - |
12/03/69
|
2.84 | 2.90 unread messages | +0.06 | 2.90 | 2.84 | 5,500 | 25.31 | 3.45 | - |
11/03/69
|
2.82 | 2.84 unread messages | +0.02 | 2.92 | 2.80 | 93,800 | 24.78 | 3.52 | - |
10/03/69
|
2.80 | 2.82 unread messages | +0.04 | 2.90 | 2.80 | 152,300 | 24.61 | 3.55 | - |
09/03/69
|
2.80 | 2.78 unread messages | -0.04 | 2.80 | 2.76 | 91,800 | 24.26 | 3.60 | - |
06/03/69
|
2.80 | 2.82 unread messages | +0.02 | 2.84 | 2.80 | 37,000 | 24.61 | 3.55 | - |
05/03/69
|
2.76 | 2.80 unread messages | +0.02 | 2.86 | 2.72 | 48,700 | 24.43 | 3.57 | - |
04/03/69
|
2.80 | 2.78 unread messages | -0.02 | 2.84 | 2.76 | 127,500 | 24.26 | 3.60 | - |
02/03/69
|
2.84 | 2.80 unread messages | -0.06 | 2.88 | 2.78 | 311,100 | 24.43 | 3.57 | - |
27/02/69
|
2.86 | 2.86 unread messages | 0.00 | 2.90 | 2.86 | 71,400 | 24.96 | 3.50 | - |
26/02/69
|
2.84 | 2.86 unread messages | 0.00 | 2.86 | 2.84 | 60,400 | 24.96 | 3.50 | - |
25/02/69
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.82 | 67,800 | 24.96 | 3.50 | - |
24/02/69
|
2.86 | 2.84 unread messages | -0.04 | 2.88 | 2.80 | 157,000 | 24.78 | 3.52 | - |
23/02/69
|
2.86 | 2.88 unread messages | 0.00 | 2.90 | 2.84 | 72,600 | 25.13 | 1.74 | - |
20/02/69
|
2.88 | 2.88 unread messages | +0.02 | 2.90 | 2.86 | 162,900 | 35.22 | 1.74 | - |
19/02/69
|
2.98 | 2.86 unread messages | -0.02 | 2.98 | 2.86 | 330,000 | 34.98 | 1.75 | - |
18/02/69
|
2.78 | 2.88 unread messages | +0.08 | 2.88 | 2.78 | 124,300 | 35.22 | 1.74 | - |
17/02/69
|
2.78 | 2.80 unread messages | +0.04 | 2.82 | 2.76 | 132,100 | 34.24 | 1.79 | - |
16/02/69
|
2.78 | 2.76 unread messages | 0.00 | 2.78 | 2.74 | 54,500 | 33.75 | 1.81 | - |
13/02/69
|
2.74 | 2.76 unread messages | 0.00 | 2.76 | 2.74 | 83,800 | 33.75 | 1.81 | - |
12/02/69
|
2.74 | 2.76 unread messages | +0.02 | 2.76 | 2.74 | 133,000 | 33.75 | 1.81 | - |
11/02/69
|
2.74 | 2.74 unread messages | 0.00 | 2.78 | 2.72 | 65,200 | 33.51 | 1.82 | - |
10/02/69
|
2.78 | 2.74 unread messages | -0.02 | 2.80 | 2.74 | 34,200 | 33.51 | 1.82 | - |
09/02/69
|
2.74 | 2.76 unread messages | 0.00 | 2.80 | 2.72 | 329,500 | 33.75 | 1.81 | - |
06/02/69
|
2.74 | 2.76 unread messages | 0.00 | 2.76 | 2.74 | 24,000 | 33.75 | 1.81 | - |
05/02/69
|
2.76 | 2.76 unread messages | 0.00 | 2.76 | 2.74 | 122,900 | 33.75 | 1.81 | - |
04/02/69
|
2.76 | 2.76 unread messages | 0.00 | 2.76 | 2.74 | 53,300 | 33.75 | 1.81 | - |
03/02/69
|
2.74 | 2.76 unread messages | +0.02 | 2.78 | 2.74 | 108,800 | 33.75 | 1.81 | - |
02/02/69
|
2.76 | 2.74 unread messages | +0.02 | 2.80 | 2.72 | 35,300 | 33.51 | 1.82 | - |
30/01/69
|
2.74 | 2.72 unread messages | -0.04 | 2.78 | 2.72 | 64,200 | 33.26 | 1.84 | - |
29/01/69
|
2.76 | 2.76 unread messages | -0.04 | 2.78 | 2.74 | 82,700 | 33.75 | 1.81 | - |
28/01/69
|
2.78 | 2.80 unread messages | +0.02 | 2.80 | 2.74 | 26,400 | 34.24 | 1.79 | - |
27/01/69
|
2.80 | 2.78 unread messages | +0.02 | 2.80 | 2.74 | 900 | 34.00 | 1.80 | - |
26/01/69
|
2.80 | 2.76 unread messages | -0.04 | 2.88 | 2.76 | 40,600 | 33.75 | 1.81 | - |
23/01/69
|
2.78 | 2.80 unread messages | +0.04 | 2.80 | 2.78 | 23,900 | 34.24 | 1.79 | - |
22/01/69
|
2.80 | 2.76 unread messages | -0.04 | 2.80 | 2.76 | 16,100 | 33.75 | 1.81 | - |
21/01/69
|
2.74 | 2.80 unread messages | +0.02 | 2.80 | 2.72 | 34,100 | 34.24 | 1.79 | - |
20/01/69
|
2.74 | 2.78 unread messages | +0.08 | 2.78 | 2.74 | 44,300 | 34.00 | 1.80 | - |
19/01/69
|
2.78 | 2.70 unread messages | -0.02 | 2.78 | 2.70 | 145,700 | 33.02 | 1.85 | - |
16/01/69
|
2.70 | 2.72 unread messages | +0.02 | 2.72 | 2.68 | 5,800 | 33.26 | 1.84 | - |
15/01/69
|
2.78 | 2.70 unread messages | +0.02 | 2.78 | 2.68 | 179,700 | 33.02 | 1.85 | - |
14/01/69
|
2.68 | 2.68 unread messages | -0.04 | 2.72 | 2.68 | 116,100 | 32.78 | 1.87 | - |
13/01/69
|
2.74 | 2.72 unread messages | -0.02 | 2.78 | 2.68 | 363,500 | 33.26 | 1.84 | - |
12/01/69
|
2.78 | 2.74 unread messages | -0.04 | 2.78 | 2.72 | 226,900 | 33.51 | 1.82 | - |
09/01/69
|
2.76 | 2.78 unread messages | 0.00 | 2.80 | 2.76 | 24,900 | 34.00 | 1.80 | - |
08/01/69
|
2.82 | 2.78 unread messages | -0.04 | 2.82 | 2.78 | 14,400 | 34.00 | 1.80 | - |
07/01/69
|
2.78 | 2.82 unread messages | +0.04 | 2.82 | 2.78 | 44,600 | 34.49 | 1.77 | - |
06/01/69
|
2.82 | 2.78 unread messages | -0.04 | 2.82 | 2.78 | 14,300 | 34.00 | 1.80 | - |
05/01/69
|
2.80 | 2.82 unread messages | +0.04 | 2.84 | 2.78 | 19,200 | 34.49 | 1.77 | - |