ราคาหุ้นย้อนหลัง TMW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
52.50 | 52.50 unread messages | 0.00 | 53.25 | 52.00 | 1,300 | 3.77 | 7.90 | - |
28/04/68
|
52.50 | 52.50 unread messages | +0.25 | 52.50 | 51.50 | 4,400 | 3.77 | 7.90 | - |
25/04/68
|
51.00 | 52.25 unread messages | +1.00 | 52.25 | 50.75 | 4,900 | 3.75 | 7.94 | - |
24/04/68
|
50.50 | 51.25 unread messages | 0.00 | 51.25 | 50.25 | 8,500 | 3.68 | 8.10 | - |
23/04/68
|
51.25 | 51.25 unread messages | +0.25 | 51.25 | 51.00 | 5,100 | 3.68 | 8.10 | - |
22/04/68
|
51.25 | 51.00 unread messages | 0.00 | 51.25 | 50.00 | 3,400 | 3.66 | 8.14 | - |
21/04/68
|
51.25 | 51.00 unread messages | +0.50 | 51.25 | 50.50 | 3,900 | 3.66 | 8.14 | - |
18/04/68
|
50.25 | 50.50 unread messages | -1.00 | 51.50 | 50.00 | 8,400 | 3.63 | 8.22 | - |
17/04/68
|
50.25 | 51.50 unread messages | +1.25 | 51.50 | 50.00 | 10,600 | 3.70 | 8.06 | - |
16/04/68
|
50.00 | 50.25 unread messages | -0.25 | 50.75 | 49.75 | 6,400 | 3.61 | 8.26 | - |
11/04/68
|
50.75 | 50.50 unread messages | -0.25 | 50.75 | 49.25 | 5,200 | 3.63 | 8.22 | - |
10/04/68
|
51.75 | 50.75 unread messages | +2.00 | 52.00 | 50.00 | 9,700 | 3.64 | 8.18 | - |
09/04/68
|
48.25 | 48.75 unread messages | +0.25 | 50.00 | 47.00 | 18,600 | 3.50 | 8.51 | - |
08/04/68
|
48.50 | 48.50 unread messages | -4.75 | 51.00 | 47.75 | 20,100 | 3.48 | 8.56 | - |
04/04/68
|
54.25 | 53.25 unread messages | -0.75 | 54.25 | 53.25 | 6,100 | 3.82 | 7.79 | - |
03/04/68
|
54.25 | 54.00 unread messages | -0.25 | 54.25 | 53.75 | 3,800 | 3.88 | 7.69 | - |
02/04/68
|
54.25 | 54.25 unread messages | 0.00 | 54.25 | 54.25 | 1,100 | 3.90 | 7.65 | - |
01/04/68
|
54.50 | 54.25 unread messages | +0.25 | 54.50 | 54.00 | 5,200 | 3.90 | 7.65 | - |
31/03/68
|
54.00 | 54.00 unread messages | -0.50 | 54.75 | 54.00 | 8,300 | 3.88 | 7.69 | - |
28/03/68
|
55.00 | 54.50 unread messages | -0.50 | 55.00 | 54.50 | 3,200 | 3.91 | 7.61 | - |
27/03/68
|
54.00 | 55.00 unread messages | +1.00 | 55.50 | 54.00 | 23,000 | 3.95 | 7.55 | - |
26/03/68
|
54.25 | 54.00 unread messages | 0.00 | 55.00 | 54.00 | 5,800 | 3.88 | 7.69 | - |
25/03/68
|
55.25 | 54.00 unread messages | -1.25 | 55.25 | 54.00 | 4,700 | 3.88 | 7.69 | - |
24/03/68
|
55.25 | 55.25 unread messages | +0.25 | 55.50 | 54.00 | 4,900 | 3.97 | 7.51 | - |
21/03/68
|
55.00 | 55.00 unread messages | +0.50 | 55.25 | 54.50 | 2,000 | 3.95 | 7.55 | - |
20/03/68
|
55.00 | 54.50 unread messages | +0.25 | 55.00 | 54.00 | 2,300 | 3.91 | 7.61 | - |
19/03/68
|
54.25 | 54.25 unread messages | -0.50 | 55.75 | 53.50 | 13,200 | 3.90 | 7.65 | - |
18/03/68
|
54.75 | 54.75 unread messages | -0.25 | 55.00 | 54.25 | 5,700 | 3.93 | 7.58 | - |
17/03/68
|
55.50 | 55.00 unread messages | -1.00 | 56.00 | 55.00 | 1,500 | 3.95 | 7.55 | - |
14/03/68
|
55.00 | 56.00 unread messages | +1.00 | 56.00 | 55.00 | 400 | 4.02 | 7.41 | - |
13/03/68
|
56.00 | 55.00 unread messages | -1.00 | 56.00 | 55.00 | 2,500 | 3.95 | 7.55 | - |
12/03/68
|
55.75 | 56.00 unread messages | +1.00 | 56.25 | 55.00 | 1,000 | 4.02 | 7.41 | - |
11/03/68
|
55.25 | 55.00 unread messages | -1.00 | 56.00 | 54.50 | 3,700 | 3.95 | 7.55 | - |
10/03/68
|
56.00 | 56.00 unread messages | +0.25 | 56.00 | 56.00 | 1,200 | 4.02 | 7.41 | - |
07/03/68
|
56.00 | 55.75 unread messages | +0.25 | 56.00 | 55.00 | 700 | 4.00 | 7.44 | - |
06/03/68
|
56.25 | 55.50 unread messages | -0.75 | 56.25 | 55.00 | 3,600 | 3.99 | 7.48 | - |
05/03/68
|
56.50 | 56.25 unread messages | +0.25 | 56.50 | 55.00 | 2,900 | 4.04 | 7.38 | - |
04/03/68
|
56.00 | 56.00 unread messages | +0.50 | 56.50 | 55.00 | 1,800 | 4.02 | 7.41 | - |
03/03/68
|
55.50 | 55.50 unread messages | 0.00 | 56.25 | 55.50 | 800 | 3.99 | 7.48 | - |
28/02/68
|
55.75 | 55.50 unread messages | 0.00 | 56.00 | 55.50 | 1,700 | 3.99 | 7.48 | - |
27/02/68
|
55.25 | 55.50 unread messages | 0.00 | 56.00 | 54.50 | 4,000 | 3.99 | 7.48 | - |
26/02/68
|
56.25 | 55.50 unread messages | +0.25 | 56.50 | 54.50 | 6,000 | 3.99 | 7.48 | - |
25/02/68
|
57.00 | 55.25 unread messages | -1.25 | 57.00 | 55.25 | 9,900 | 3.97 | 7.51 | - |
24/02/68
|
56.00 | 56.50 unread messages | +0.25 | 56.50 | 56.00 | 7,000 | 4.06 | 7.35 | - |
21/02/68
|
57.25 | 56.25 unread messages | -0.50 | 57.25 | 55.75 | 11,800 | 4.04 | 7.38 | - |
20/02/68
|
58.25 | 56.75 unread messages | -1.00 | 58.25 | 56.75 | 26,800 | 4.08 | 7.31 | - |
19/02/68
|
57.75 | 57.75 unread messages | -0.50 | 58.50 | 57.00 | 14,000 | 4.15 | 7.19 | - |
18/02/68
|
58.50 | 58.25 unread messages | +0.25 | 59.00 | 57.75 | 1,800 | 4.18 | 7.12 | - |
17/02/68
|
57.00 | 58.00 unread messages | 0.00 | 58.00 | 57.00 | 5,500 | 4.17 | 7.16 | - |
14/02/68
|
58.75 | 58.00 unread messages | -1.00 | 58.75 | 57.00 | 10,700 | 4.17 | 7.16 | - |
13/02/68
|
58.25 | 59.00 unread messages | +0.50 | 59.00 | 58.25 | 400 | 4.11 | 7.03 | - |
11/02/68
|
57.75 | 58.50 unread messages | +1.75 | 58.75 | 57.75 | 1,600 | 4.08 | 7.09 | - |
10/02/68
|
58.00 | 56.75 unread messages | -0.25 | 58.00 | 55.00 | 28,600 | 3.96 | 7.31 | - |
07/02/68
|
56.50 | 57.00 unread messages | 0.00 | 58.00 | 55.75 | 6,600 | 3.97 | 7.28 | - |
06/02/68
|
58.50 | 57.00 unread messages | -1.00 | 59.00 | 56.25 | 6,700 | 3.97 | 7.28 | - |
05/02/68
|
58.00 | 58.00 unread messages | -0.50 | 59.25 | 57.00 | 11,900 | 4.04 | 7.16 | - |
04/02/68
|
58.25 | 58.50 unread messages | 0.00 | 59.75 | 57.25 | 17,600 | 4.08 | 7.09 | - |
03/02/68
|
57.50 | 58.50 unread messages | +0.50 | 58.50 | 56.75 | 4,200 | 4.08 | 7.09 | - |
31/01/68
|
57.75 | 58.00 unread messages | -0.50 | 59.00 | 57.25 | 7,000 | 4.04 | 7.16 | - |
30/01/68
|
58.50 | 58.50 unread messages | -0.75 | 59.25 | 58.00 | 4,600 | 4.08 | 7.09 | - |
29/01/68
|
58.00 | 59.25 unread messages | +0.75 | 59.50 | 58.00 | 5,000 | 4.13 | 7.00 | - |
28/01/68
|
58.50 | 58.50 unread messages | 0.00 | 59.00 | 58.00 | 1,000 | 4.08 | 7.09 | - |
27/01/68
|
59.25 | 58.50 unread messages | -0.75 | 59.75 | 58.00 | 3,100 | 4.08 | 7.09 | - |
24/01/68
|
59.00 | 59.25 unread messages | +1.25 | 59.25 | 58.00 | 1,700 | 4.13 | 7.00 | - |
23/01/68
|
59.00 | 58.00 unread messages | -0.75 | 59.50 | 58.00 | 3,400 | 4.04 | 7.16 | - |
22/01/68
|
58.00 | 58.75 unread messages | +1.00 | 60.00 | 58.00 | 7,200 | 4.10 | 7.06 | - |
21/01/68
|
58.25 | 57.75 unread messages | -0.50 | 58.50 | 57.75 | 3,900 | 4.03 | 7.19 | - |
20/01/68
|
57.75 | 58.25 unread messages | 0.00 | 58.75 | 57.50 | 4,900 | 4.06 | 7.12 | - |
17/01/68
|
59.25 | 58.25 unread messages | -1.25 | 59.75 | 58.00 | 6,400 | 4.06 | 7.12 | - |
16/01/68
|
59.50 | 59.50 unread messages | 0.00 | 59.75 | 58.50 | 4,200 | 4.15 | 6.97 | - |
15/01/68
|
60.00 | 59.50 unread messages | -0.50 | 60.00 | 58.50 | 7,800 | 4.15 | 6.97 | - |
14/01/68
|
60.00 | 60.00 unread messages | 0.00 | 60.25 | 59.00 | 2,600 | 4.18 | 6.92 | - |
13/01/68
|
59.50 | 60.00 unread messages | 0.00 | 60.25 | 59.25 | 1,100 | 4.18 | 6.92 | - |
10/01/68
|
59.25 | 60.00 unread messages | +1.00 | 60.00 | 58.50 | 3,500 | 4.18 | 6.92 | - |
09/01/68
|
60.25 | 59.00 unread messages | -1.50 | 61.00 | 59.00 | 7,700 | 4.11 | 7.03 | - |
08/01/68
|
60.75 | 60.50 unread messages | +0.25 | 60.75 | 59.75 | 1,500 | 4.22 | 6.86 | - |
07/01/68
|
61.25 | 60.25 unread messages | -0.50 | 61.25 | 60.25 | 500 | 4.20 | 6.89 | - |
06/01/68
|
60.50 | 60.75 unread messages | -0.75 | 62.00 | 60.00 | 4,400 | 4.23 | 6.83 | - |
03/01/68
|
61.00 | 61.50 unread messages | 0.00 | 62.25 | 60.50 | 3,800 | 4.29 | 6.75 | - |
02/01/68
|
62.75 | 61.50 unread messages | -1.25 | 62.75 | 61.25 | 4,800 | 4.29 | 6.75 | - |