ราคาหุ้นย้อนหลัง TMW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
55.50 | 55.75 unread messages | +0.25 | 55.75 | 55.25 | 4,800 | 4.17 | 6.48 | - |
10/04/69
|
55.00 | 55.25 unread messages | +1.00 | 55.50 | 55.00 | 22,100 | 4.13 | 6.53 | - |
09/04/69
|
55.00 | 54.25 unread messages | -0.75 | 55.00 | 54.25 | 6,400 | 4.06 | 6.65 | - |
08/04/69
|
55.00 | 55.00 unread messages | +0.50 | 55.00 | 54.50 | 29,800 | 4.11 | 6.56 | - |
07/04/69
|
55.50 | 54.50 unread messages | 0.00 | 55.50 | 54.25 | 5,200 | 4.07 | 6.62 | - |
03/04/69
|
54.50 | 54.50 unread messages | 0.00 | 55.00 | 54.00 | 7,000 | 4.07 | 6.62 | - |
02/04/69
|
55.00 | 54.50 unread messages | -0.50 | 55.00 | 54.00 | 22,400 | 4.07 | 6.62 | - |
01/04/69
|
56.25 | 55.00 unread messages | -0.25 | 56.25 | 54.50 | 47,100 | 4.11 | 6.56 | - |
31/03/69
|
55.50 | 55.25 unread messages | -0.25 | 56.00 | 54.75 | 31,900 | 4.13 | 6.53 | - |
30/03/69
|
56.25 | 55.50 unread messages | -0.75 | 56.25 | 55.50 | 9,700 | 4.15 | 6.50 | - |
27/03/69
|
56.50 | 56.25 unread messages | 0.00 | 56.50 | 55.50 | 22,700 | 4.20 | 6.42 | - |
26/03/69
|
56.75 | 56.25 unread messages | -0.25 | 56.75 | 55.50 | 6,700 | 4.20 | 6.42 | - |
25/03/69
|
56.75 | 56.50 unread messages | 0.00 | 56.75 | 56.50 | 24,700 | 4.22 | 6.39 | - |
24/03/69
|
57.00 | 56.50 unread messages | -0.25 | 57.00 | 56.50 | 14,300 | 4.22 | 6.39 | - |
23/03/69
|
57.50 | 56.75 unread messages | -0.50 | 57.50 | 56.50 | 16,500 | 4.24 | 6.36 | - |
20/03/69
|
57.50 | 57.25 unread messages | -0.25 | 58.00 | 56.75 | 20,500 | 4.28 | 6.31 | - |
19/03/69
|
57.75 | 57.50 unread messages | -0.25 | 58.00 | 57.00 | 12,000 | 4.30 | 6.28 | - |
18/03/69
|
58.25 | 57.75 unread messages | -0.25 | 58.25 | 57.75 | 1,800 | 4.32 | 6.25 | - |
17/03/69
|
57.75 | 58.00 unread messages | 0.00 | 58.00 | 57.25 | 30,500 | 4.34 | 6.22 | - |
16/03/69
|
57.50 | 58.00 unread messages | +0.50 | 58.00 | 57.25 | 5,400 | 4.30 | 6.28 | - |
13/03/69
|
58.50 | 57.50 unread messages | -0.75 | 58.50 | 57.50 | 12,100 | 4.30 | 6.28 | - |
12/03/69
|
58.50 | 58.25 unread messages | -0.25 | 58.50 | 58.00 | 2,700 | 4.35 | 6.20 | - |
11/03/69
|
58.50 | 58.50 unread messages | -0.25 | 58.75 | 58.00 | 12,400 | 4.37 | 6.17 | - |
10/03/69
|
58.75 | 58.75 unread messages | +0.75 | 60.50 | 57.75 | 20,800 | 4.39 | 6.14 | - |
09/03/69
|
58.75 | 58.00 unread messages | -0.50 | 58.75 | 57.50 | 3,000 | 4.34 | 6.22 | - |
06/03/69
|
58.00 | 58.50 unread messages | +1.25 | 60.00 | 57.25 | 13,800 | 4.37 | 6.17 | - |
05/03/69
|
59.00 | 57.25 unread messages | -1.00 | 60.00 | 57.00 | 24,100 | 4.28 | 6.31 | - |
04/03/69
|
59.75 | 58.25 unread messages | -2.25 | 59.75 | 55.50 | 24,600 | 4.35 | 6.20 | - |
02/03/69
|
61.25 | 60.50 unread messages | -1.00 | 61.25 | 60.00 | 12,000 | 4.52 | 5.97 | - |
27/02/69
|
61.50 | 61.50 unread messages | +1.00 | 61.50 | 60.75 | 17,800 | 4.60 | 5.87 | - |
26/02/69
|
61.00 | 60.50 unread messages | -0.25 | 61.50 | 60.50 | 8,000 | 4.52 | 5.97 | - |
25/02/69
|
61.00 | 60.75 unread messages | +0.25 | 61.00 | 60.25 | 4,700 | 4.54 | 5.94 | - |
24/02/69
|
61.75 | 60.50 unread messages | 0.00 | 61.75 | 60.25 | 2,100 | 4.52 | 5.97 | - |
23/02/69
|
60.25 | 60.50 unread messages | 0.00 | 62.50 | 60.25 | 11,200 | 4.52 | 5.97 | - |
20/02/69
|
61.50 | 60.50 unread messages | -0.50 | 61.75 | 60.25 | 11,000 | 4.52 | 5.97 | - |
19/02/69
|
61.00 | 61.00 unread messages | 0.00 | 62.00 | 60.25 | 14,300 | 4.56 | 5.92 | - |
18/02/69
|
60.00 | 61.00 unread messages | +1.00 | 61.50 | 60.00 | 14,800 | 4.56 | 5.92 | - |
17/02/69
|
60.00 | 60.00 unread messages | 0.00 | 61.50 | 59.00 | 43,200 | 4.48 | 6.02 | - |
16/02/69
|
60.50 | 60.00 unread messages | -0.25 | 60.75 | 59.25 | 24,000 | 4.48 | 6.02 | - |
13/02/69
|
60.00 | 60.25 unread messages | +0.75 | 60.75 | 59.75 | 20,800 | 4.50 | 5.99 | - |
12/02/69
|
59.75 | 59.50 unread messages | -0.25 | 60.00 | 58.75 | 8,800 | 4.48 | 6.07 | - |
11/02/69
|
59.50 | 59.75 unread messages | +0.50 | 60.50 | 59.25 | 17,600 | 4.50 | 6.04 | - |
10/02/69
|
59.75 | 59.25 unread messages | +0.25 | 59.75 | 58.50 | 5,900 | 4.46 | 6.09 | - |
09/02/69
|
58.75 | 59.00 unread messages | 0.00 | 59.25 | 58.50 | 5,200 | 4.44 | 6.12 | - |
06/02/69
|
58.25 | 59.00 unread messages | +0.75 | 59.75 | 58.25 | 4,800 | 4.44 | 6.12 | - |
05/02/69
|
57.75 | 58.25 unread messages | +0.50 | 59.00 | 57.50 | 35,300 | 4.39 | 6.20 | - |
04/02/69
|
57.50 | 57.75 unread messages | +0.50 | 58.00 | 57.25 | 4,100 | 4.35 | 6.25 | - |
03/02/69
|
56.75 | 57.25 unread messages | +0.50 | 57.50 | 56.75 | 3,000 | 4.31 | 6.31 | - |
02/02/69
|
57.25 | 56.75 unread messages | -0.25 | 57.50 | 56.50 | 3,600 | 4.28 | 6.36 | - |
30/01/69
|
57.00 | 57.00 unread messages | -0.50 | 57.25 | 56.50 | 6,300 | 4.29 | 6.33 | - |
29/01/69
|
57.25 | 57.50 unread messages | +0.25 | 57.50 | 57.25 | 200 | 4.33 | 6.28 | - |
28/01/69
|
57.25 | 57.25 unread messages | +0.75 | 58.00 | 57.25 | 1,700 | 4.31 | 6.31 | - |
27/01/69
|
56.50 | 56.50 unread messages | -0.50 | 57.25 | 56.50 | 13,600 | 4.26 | 6.39 | - |
26/01/69
|
57.50 | 57.00 unread messages | -0.50 | 57.50 | 57.00 | 400 | 4.29 | 6.33 | - |
23/01/69
|
57.00 | 57.50 unread messages | +0.75 | 57.50 | 56.75 | 5,000 | 4.33 | 6.28 | - |
22/01/69
|
56.25 | 56.75 unread messages | 0.00 | 56.75 | 56.25 | 6,100 | 4.28 | 6.36 | - |
21/01/69
|
56.75 | 56.75 unread messages | -0.25 | 57.50 | 56.25 | 8,400 | 4.28 | 6.36 | - |
20/01/69
|
57.50 | 57.00 unread messages | -0.50 | 57.50 | 57.00 | 4,600 | 4.29 | 6.33 | - |
19/01/69
|
57.00 | 57.50 unread messages | +0.50 | 57.50 | 57.00 | 4,000 | 4.33 | 6.28 | - |
16/01/69
|
57.00 | 57.00 unread messages | 0.00 | 57.25 | 56.50 | 19,900 | 4.29 | 6.33 | - |
15/01/69
|
57.25 | 57.00 unread messages | -0.25 | 57.50 | 56.75 | 13,700 | 4.29 | 6.33 | - |
14/01/69
|
56.75 | 57.25 unread messages | +0.25 | 58.00 | 56.75 | 26,300 | 4.31 | 6.31 | - |
13/01/69
|
56.75 | 57.00 unread messages | 0.00 | 57.00 | 56.25 | 36,400 | 4.29 | 6.33 | - |
12/01/69
|
56.75 | 57.00 unread messages | +0.25 | 57.00 | 56.75 | 21,900 | 4.29 | 6.33 | - |
09/01/69
|
56.75 | 56.75 unread messages | 0.00 | 56.75 | 56.50 | 53,900 | 4.28 | 6.36 | - |
08/01/69
|
56.75 | 56.75 unread messages | 0.00 | 56.75 | 56.25 | 13,900 | 4.28 | 6.36 | - |
07/01/69
|
56.50 | 56.75 unread messages | +0.50 | 56.75 | 56.25 | 21,400 | 4.28 | 6.36 | - |
06/01/69
|
56.25 | 56.25 unread messages | -0.25 | 56.50 | 56.00 | 8,400 | 4.24 | 6.42 | - |
05/01/69
|
56.00 | 56.50 unread messages | +0.50 | 56.50 | 56.00 | 11,400 | 4.26 | 6.39 | - |