ราคาหุ้นย้อนหลัง TMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |