ราคาหุ้นย้อนหลัง TMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.20 | 3.26 unread messages | +0.02 | 3.26 | 3.20 | 31,500 | -100.00 | 1.53 | - |
28/04/68
|
3.34 | 3.24 unread messages | +0.04 | 3.34 | 3.18 | 159,400 | -100.00 | 1.54 | - |
25/04/68
|
3.22 | 3.20 unread messages | -0.02 | 3.30 | 3.18 | 60,500 | -100.00 | 1.56 | - |
24/04/68
|
3.24 | 3.22 unread messages | -0.02 | 3.24 | 3.20 | 17,400 | -100.00 | 1.55 | - |
23/04/68
|
3.14 | 3.24 unread messages | +0.10 | 3.50 | 3.14 | 81,700 | -100.00 | 1.54 | - |
22/04/68
|
3.14 | 3.14 unread messages | -0.02 | 3.14 | 3.14 | 400 | -100.00 | 1.59 | - |
21/04/68
|
3.34 | 3.16 unread messages | -0.08 | 3.36 | 3.10 | 112,700 | -100.00 | 1.58 | - |
18/04/68
|
3.18 | 3.24 unread messages | +0.06 | 3.24 | 3.18 | 55,500 | -100.00 | 1.54 | - |
17/04/68
|
3.02 | 3.18 unread messages | +0.16 | 3.24 | 3.00 | 76,600 | -100.00 | 1.57 | - |
16/04/68
|
3.00 | 3.02 unread messages | +0.06 | 3.02 | 3.00 | 33,700 | -100.00 | 1.66 | - |
11/04/68
|
2.96 | 2.96 unread messages | 0.00 | 2.96 | 2.94 | 10,700 | -100.00 | 1.69 | - |
10/04/68
|
3.00 | 2.96 unread messages | +0.08 | 3.00 | 2.90 | 25,500 | -100.00 | 1.69 | - |
09/04/68
|
2.92 | 2.88 unread messages | -0.06 | 2.92 | 2.88 | 74,200 | -100.00 | 1.74 | - |
08/04/68
|
3.02 | 2.94 unread messages | -0.08 | 3.02 | 2.90 | 288,100 | -100.00 | 1.70 | - |
04/04/68
|
3.14 | 3.02 unread messages | -0.04 | 3.14 | 3.02 | 78,500 | -100.00 | 1.66 | - |
03/04/68
|
3.08 | 3.06 unread messages | -0.02 | 3.08 | 3.04 | 75,600 | -100.00 | 1.63 | - |
02/04/68
|
3.04 | 3.08 unread messages | +0.04 | 3.08 | 3.04 | 66,600 | -100.00 | 1.62 | - |
01/04/68
|
3.04 | 3.04 unread messages | 0.00 | 3.08 | 3.04 | 16,800 | -100.00 | 1.64 | - |
31/03/68
|
3.10 | 3.04 unread messages | -0.06 | 3.10 | 3.04 | 271,400 | -100.00 | 1.64 | - |
28/03/68
|
3.22 | 3.10 unread messages | -0.16 | 3.22 | 3.02 | 249,000 | -100.00 | 1.61 | - |
27/03/68
|
3.42 | 3.26 unread messages | -0.14 | 3.42 | 3.18 | 64,700 | -100.00 | 1.53 | - |
26/03/68
|
3.40 | 3.40 unread messages | +0.02 | 3.40 | 3.34 | 34,200 | -100.00 | 1.47 | - |
25/03/68
|
3.40 | 3.38 unread messages | -0.08 | 3.40 | 3.30 | 117,500 | -100.00 | 1.48 | - |
24/03/68
|
3.40 | 3.46 unread messages | +0.12 | 3.54 | 3.40 | 206,200 | -100.00 | 1.45 | - |
21/03/68
|
3.28 | 3.34 unread messages | +0.08 | 3.36 | 3.28 | 63,700 | -100.00 | 1.50 | - |
20/03/68
|
3.10 | 3.26 unread messages | +0.18 | 3.26 | 3.10 | 160,400 | -100.00 | 1.53 | - |
19/03/68
|
3.08 | 3.08 unread messages | +0.02 | 3.16 | 3.06 | 40,800 | -100.00 | 1.62 | - |
18/03/68
|
3.10 | 3.06 unread messages | -0.02 | 3.10 | 3.06 | 32,500 | -100.00 | 1.63 | - |
17/03/68
|
3.06 | 3.08 unread messages | +0.02 | 3.08 | 3.02 | 108,400 | -100.00 | 1.62 | - |
14/03/68
|
3.02 | 3.06 unread messages | +0.06 | 3.06 | 3.02 | 159,800 | -100.00 | 1.63 | - |
13/03/68
|
3.00 | 3.00 unread messages | -0.02 | 3.06 | 3.00 | 29,800 | -100.00 | 1.67 | - |
12/03/68
|
3.02 | 3.02 unread messages | 0.00 | 3.02 | 2.98 | 114,900 | -100.00 | 1.66 | - |
11/03/68
|
2.88 | 3.02 unread messages | +0.22 | 3.04 | 2.84 | 276,100 | -100.00 | 1.66 | - |
10/03/68
|
2.80 | 2.80 unread messages | -0.04 | 2.86 | 2.80 | 21,400 | -100.00 | 1.79 | - |
07/03/68
|
2.74 | 2.84 unread messages | +0.04 | 2.90 | 2.74 | 50,700 | -100.00 | 1.76 | - |
06/03/68
|
2.76 | 2.80 unread messages | +0.04 | 2.80 | 2.74 | 79,100 | -100.00 | 1.79 | - |
05/03/68
|
2.62 | 2.76 unread messages | +0.14 | 2.76 | 2.60 | 91,300 | -100.00 | 1.81 | - |
04/03/68
|
2.62 | 2.62 unread messages | 0.00 | 2.66 | 2.60 | 55,600 | -100.00 | 1.91 | - |
03/03/68
|
2.66 | 2.62 unread messages | -0.06 | 2.66 | 2.62 | 154,400 | -100.00 | 1.91 | - |
28/02/68
|
2.74 | 2.68 unread messages | -0.08 | 2.74 | 2.62 | 192,800 | -100.00 | 1.87 | - |
27/02/68
|
2.86 | 2.76 unread messages | -0.08 | 2.86 | 2.76 | 215,500 | -100.00 | 1.81 | - |
26/02/68
|
2.90 | 2.84 unread messages | -0.08 | 2.92 | 2.84 | 257,600 | -100.00 | 1.76 | - |
25/02/68
|
2.96 | 2.92 unread messages | -0.04 | 2.96 | 2.92 | 113,700 | -100.00 | 1.71 | - |
24/02/68
|
2.94 | 2.96 unread messages | -0.06 | 2.98 | 2.94 | 161,400 | -100.00 | 1.69 | - |
21/02/68
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 71,800 | 1,188.18 | 9.93 | - |
20/02/68
|
3.04 | 3.00 unread messages | -0.04 | 3.04 | 2.98 | 233,600 | 1,180.31 | 10.00 | - |
19/02/68
|
3.02 | 3.04 unread messages | +0.04 | 3.10 | 3.00 | 11,100 | 1,196.05 | 9.87 | - |
18/02/68
|
3.00 | 3.00 unread messages | 0.00 | 3.06 | 2.98 | 88,800 | 1,180.31 | 10.00 | - |
17/02/68
|
3.00 | 3.00 unread messages | -0.04 | 3.10 | 2.96 | 112,200 | 1,180.31 | 10.00 | - |
14/02/68
|
3.06 | 3.04 unread messages | 0.00 | 3.06 | 3.04 | 1,100 | 1,196.05 | 9.87 | - |
13/02/68
|
3.06 | 3.04 unread messages | 0.00 | 3.08 | 3.04 | 18,600 | 1,196.05 | 9.87 | - |
11/02/68
|
3.04 | 3.04 unread messages | -0.02 | 3.04 | 3.02 | 39,400 | 1,196.05 | 9.87 | - |
10/02/68
|
3.06 | 3.06 unread messages | 0.00 | 3.06 | 3.00 | 33,500 | 1,203.92 | 9.80 | - |
07/02/68
|
3.10 | 3.06 unread messages | 0.00 | 3.10 | 3.00 | 13,300 | 1,203.92 | 9.80 | - |
06/02/68
|
3.04 | 3.06 unread messages | +0.02 | 3.08 | 3.02 | 32,600 | 1,203.92 | 9.80 | - |
05/02/68
|
3.04 | 3.04 unread messages | -0.02 | 3.14 | 3.04 | 28,300 | 1,196.05 | 9.87 | - |
04/02/68
|
3.08 | 3.06 unread messages | -0.06 | 3.18 | 3.06 | 53,900 | 1,203.92 | 9.80 | - |
03/02/68
|
3.16 | 3.12 unread messages | -0.04 | 3.18 | 3.06 | 45,400 | 1,227.52 | 9.62 | - |
31/01/68
|
3.06 | 3.16 unread messages | +0.10 | 3.20 | 3.00 | 51,800 | 1,243.26 | 9.49 | - |
30/01/68
|
3.10 | 3.06 unread messages | -0.06 | 3.10 | 3.06 | 37,000 | 1,203.92 | 9.80 | - |
29/01/68
|
3.16 | 3.12 unread messages | -0.08 | 3.18 | 3.10 | 44,000 | 1,227.52 | 9.62 | - |
28/01/68
|
3.10 | 3.20 unread messages | 0.00 | 3.20 | 3.08 | 77,400 | 1,259.00 | 9.38 | - |
27/01/68
|
3.06 | 3.20 unread messages | 0.00 | 3.20 | 3.06 | 59,300 | 1,259.00 | 9.38 | - |
24/01/68
|
3.20 | 3.20 unread messages | 0.00 | 3.26 | 3.16 | 15,300 | 1,259.00 | 9.38 | - |
23/01/68
|
3.04 | 3.20 unread messages | +0.16 | 3.28 | 3.04 | 70,700 | 1,259.00 | 9.38 | - |
22/01/68
|
3.02 | 3.04 unread messages | +0.04 | 3.06 | 3.02 | 12,800 | 1,196.05 | 9.87 | - |
21/01/68
|
3.00 | 3.00 unread messages | +0.02 | 3.02 | 3.00 | 110,900 | 1,180.31 | 10.00 | - |
20/01/68
|
3.04 | 2.98 unread messages | +0.02 | 3.04 | 2.98 | 5,300 | 1,172.44 | 10.07 | - |
17/01/68
|
2.94 | 2.96 unread messages | 0.00 | 2.98 | 2.94 | 15,200 | 1,164.57 | 10.14 | - |
16/01/68
|
3.04 | 2.96 unread messages | 0.00 | 3.04 | 2.96 | 21,900 | 1,164.57 | 10.14 | - |
15/01/68
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.94 | 11,500 | 1,164.57 | 10.14 | - |
14/01/68
|
3.00 | 2.98 unread messages | +0.04 | 3.08 | 2.96 | 81,800 | 1,172.44 | 10.07 | - |
13/01/68
|
2.98 | 2.94 unread messages | -0.06 | 2.98 | 2.94 | 219,200 | 1,156.70 | 10.20 | - |
10/01/68
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 2.98 | 193,300 | 1,180.31 | 10.00 | - |
09/01/68
|
3.06 | 3.02 unread messages | -0.04 | 3.06 | 3.02 | 31,700 | 1,188.18 | 9.93 | - |
08/01/68
|
3.14 | 3.06 unread messages | -0.08 | 3.14 | 3.02 | 128,000 | 1,203.92 | 9.80 | - |
07/01/68
|
3.10 | 3.14 unread messages | -0.02 | 3.16 | 3.10 | 60,300 | 1,235.39 | 9.55 | - |
06/01/68
|
3.14 | 3.16 unread messages | -0.02 | 3.18 | 3.14 | 3,100 | 1,243.26 | 9.49 | - |
03/01/68
|
3.16 | 3.18 unread messages | +0.04 | 3.18 | 3.14 | 83,800 | 1,251.13 | 9.43 | - |
02/01/68
|
3.14 | 3.14 unread messages | 0.00 | 3.32 | 3.14 | 90,700 | 1,235.39 | 9.55 | - |