ราคาหุ้นย้อนหลัง TNH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
29.50 | 29.75 unread messages | 0.00 | 30.00 | 29.50 | 0 | 15.13 | 2.02 | - |
28/05/69
|
29.50 | 29.75 unread messages | +0.25 | 30.00 | 29.50 | 0 | 15.13 | 2.02 | - |
27/05/69
|
30.00 | 29.50 unread messages | -0.50 | 30.00 | 29.50 | 0 | 15.00 | 2.03 | - |
26/05/69
|
30.00 | 30.00 unread messages | -0.25 | 30.00 | 30.00 | 0 | 15.25 | 2.00 | - |
25/05/69
|
30.00 | 30.25 unread messages | +0.75 | 30.25 | 29.50 | 0 | 15.38 | 1.98 | - |
22/05/69
|
29.50 | 29.50 unread messages | 0.00 | 29.75 | 29.50 | 0 | 15.00 | 2.03 | - |
21/05/69
|
29.75 | 29.50 unread messages | 0.00 | 29.75 | 29.50 | 0 | 15.00 | 2.03 | - |
20/05/69
|
29.75 | 29.50 unread messages | 0.00 | 29.75 | 29.50 | 0 | 15.00 | 2.03 | - |
19/05/69
|
30.50 | 29.50 unread messages | -0.50 | 30.50 | 29.50 | 0 | 15.00 | 2.03 | - |
18/05/69
|
29.75 | 30.00 unread messages | +0.25 | 30.75 | 29.50 | 0 | 15.25 | 2.00 | - |
15/05/69
|
30.00 | 29.75 unread messages | -0.25 | 30.00 | 29.75 | 0 | 15.13 | 2.02 | - |
14/05/69
|
30.00 | 30.00 unread messages | 0.00 | 30.00 | 30.00 | 1,500 | 15.25 | 2.00 | - |
13/05/69
|
30.00 | 30.00 unread messages | -0.25 | 30.00 | 30.00 | 6,300 | 15.25 | 2.00 | - |
12/05/69
|
30.00 | 30.25 unread messages | -0.25 | 30.25 | 30.00 | 1,000 | 15.38 | 1.98 | - |
11/05/69
|
30.50 | 30.50 unread messages | +0.25 | 30.50 | 30.50 | 2,100 | 15.51 | 1.97 | - |
08/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.38 | 1.98 | - |
07/05/69
|
30.75 | 30.25 unread messages | +0.25 | 30.75 | 30.25 | 3,400 | 15.38 | 1.98 | - |
06/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.25 | 2.00 | - |
05/05/69
|
30.00 | 30.00 unread messages | 0.00 | 30.00 | 30.00 | 100 | 15.25 | 2.00 | - |
30/04/69
|
30.00 | 30.00 unread messages | 0.00 | 30.00 | 30.00 | 1,300 | 15.25 | 2.00 | - |
29/04/69
|
30.00 | 30.00 unread messages | 0.00 | 30.00 | 30.00 | 1,400 | 15.25 | 2.00 | - |
28/04/69
|
30.00 | 30.00 unread messages | 0.00 | 30.00 | 30.00 | 32,100 | 15.25 | 2.00 | - |
27/04/69
|
29.75 | 30.00 unread messages | +0.50 | 30.00 | 29.75 | 5,300 | 15.25 | 2.00 | - |
24/04/69
|
31.00 | 29.50 unread messages | -1.25 | 31.00 | 29.50 | 6,700 | 15.00 | 2.03 | - |
23/04/69
|
30.00 | 30.75 unread messages | +0.50 | 30.75 | 30.00 | 11,200 | 15.63 | 1.95 | - |
22/04/69
|
30.00 | 30.25 unread messages | +0.25 | 30.25 | 30.00 | 1,000 | 15.38 | 1.98 | - |
21/04/69
|
30.00 | 30.00 unread messages | -0.25 | 30.25 | 30.00 | 700 | 15.25 | 2.00 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.38 | 1.98 | - |
17/04/69
|
30.00 | 30.25 unread messages | 0.00 | 30.25 | 30.00 | 2,800 | 15.38 | 1.98 | - |
10/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.38 | 1.98 | - |
09/04/69
|
30.25 | 30.25 unread messages | -0.25 | 30.25 | 30.25 | 51,500 | 15.38 | 1.98 | - |
08/04/69
|
30.75 | 30.50 unread messages | 0.00 | 30.75 | 30.50 | 3,100 | 15.51 | 1.97 | - |
07/04/69
|
33.75 | 30.50 unread messages | +0.50 | 33.75 | 30.50 | 5,200 | 15.51 | 1.97 | - |
03/04/69
|
30.50 | 30.00 unread messages | -0.25 | 30.50 | 30.00 | 17,800 | 15.25 | 2.00 | - |
02/04/69
|
30.25 | 30.25 unread messages | -0.25 | 30.25 | 30.00 | 7,400 | 15.38 | 1.98 | - |
01/04/69
|
30.50 | 30.50 unread messages | 0.00 | 30.50 | 30.50 | 1,300 | 15.51 | 1.97 | - |
31/03/69
|
34.75 | 30.50 unread messages | +0.50 | 34.75 | 30.50 | 10,000 | 15.51 | 1.97 | - |
30/03/69
|
30.25 | 30.00 unread messages | -0.25 | 30.25 | 30.00 | 1,200 | 15.25 | 2.00 | - |
27/03/69
|
30.25 | 30.25 unread messages | 0.00 | 30.25 | 30.25 | 1,300 | 15.38 | 1.98 | - |
26/03/69
|
30.25 | 30.25 unread messages | 0.00 | 30.25 | 30.25 | 2,200 | 15.38 | 1.98 | - |
25/03/69
|
30.25 | 30.25 unread messages | 0.00 | 30.25 | 30.25 | 1,400 | 15.38 | 1.98 | - |
24/03/69
|
30.00 | 30.25 unread messages | 0.00 | 30.50 | 30.00 | 3,500 | 15.38 | 1.98 | - |
23/03/69
|
30.25 | 30.25 unread messages | -0.25 | 30.50 | 30.00 | 2,800 | 15.38 | 1.98 | - |
20/03/69
|
30.75 | 30.50 unread messages | -0.25 | 30.75 | 30.00 | 19,000 | 15.51 | 1.97 | - |
19/03/69
|
30.75 | 30.75 unread messages | 0.00 | 30.75 | 30.75 | 200 | 15.63 | 1.95 | - |
18/03/69
|
31.00 | 30.75 unread messages | -0.50 | 31.00 | 30.50 | 7,800 | 15.63 | 1.95 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.85 | 1.92 | - |
16/03/69
|
31.50 | 31.25 unread messages | -0.25 | 31.50 | 31.25 | 1,600 | 14.97 | 1.90 | - |
13/03/69
|
31.50 | 31.50 unread messages | +0.25 | 33.75 | 31.50 | 5,400 | 14.97 | 1.90 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.85 | 1.92 | - |
11/03/69
|
31.00 | 31.25 unread messages | +0.75 | 31.25 | 31.00 | 200 | 14.85 | 1.92 | - |
10/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.49 | 1.97 | - |
09/03/69
|
30.00 | 30.50 unread messages | 0.00 | 32.00 | 30.00 | 7,700 | 14.49 | 1.97 | - |
06/03/69
|
31.00 | 30.50 unread messages | 0.00 | 31.00 | 30.50 | 1,900 | 14.49 | 1.97 | - |
05/03/69
|
30.75 | 30.50 unread messages | +0.50 | 32.00 | 30.50 | 3,900 | 14.49 | 1.97 | - |
04/03/69
|
32.00 | 30.00 unread messages | -2.00 | 32.00 | 30.00 | 9,200 | 14.25 | 2.00 | - |
02/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.20 | 1.88 | - |
27/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.20 | 1.88 | - |
26/02/69
|
32.00 | 32.00 unread messages | -0.50 | 32.00 | 31.00 | 6,200 | 15.20 | 1.88 | - |
25/02/69
|
32.50 | 32.50 unread messages | 0.00 | 32.50 | 32.25 | 4,000 | 15.44 | 1.85 | - |
24/02/69
|
32.50 | 32.50 unread messages | 0.00 | 32.50 | 32.50 | 100 | 15.44 | 1.85 | - |
23/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.44 | 1.85 | - |
20/02/69
|
32.50 | 32.50 unread messages | 0.00 | 32.50 | 32.50 | 6,500 | 15.44 | 1.85 | - |
19/02/69
|
32.50 | 32.50 unread messages | +0.25 | 32.50 | 32.50 | 4,200 | 15.44 | 1.85 | - |
18/02/69
|
33.00 | 32.25 unread messages | 0.00 | 33.00 | 32.25 | 1,900 | 15.32 | 1.86 | - |
17/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.32 | 1.86 | - |
16/02/69
|
32.25 | 32.25 unread messages | 0.00 | 32.25 | 32.25 | 3,200 | 15.32 | 1.86 | - |
13/02/69
|
32.25 | 32.25 unread messages | -0.25 | 32.25 | 32.25 | 900 | 15.32 | 1.86 | - |
12/02/69
|
32.00 | 32.50 unread messages | +0.25 | 32.50 | 32.00 | 3,200 | 15.44 | 1.85 | - |
11/02/69
|
32.25 | 32.25 unread messages | -0.25 | 32.25 | 32.25 | 100 | 15.32 | 1.86 | - |
10/02/69
|
31.75 | 32.50 unread messages | +0.75 | 32.50 | 31.75 | 7,100 | 15.44 | 1.85 | - |
09/02/69
|
31.00 | 31.75 unread messages | +1.00 | 32.00 | 31.00 | 9,400 | 15.08 | 1.89 | - |
06/02/69
|
31.00 | 30.75 unread messages | 0.00 | 31.00 | 30.50 | 5,100 | 14.61 | 1.95 | - |
05/02/69
|
31.25 | 30.75 unread messages | -1.00 | 31.25 | 30.75 | 27,600 | 14.61 | 1.95 | - |
04/02/69
|
32.75 | 31.75 unread messages | -1.25 | 32.75 | 31.75 | 300 | 15.08 | 1.89 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.68 | 1.82 | - |
02/02/69
|
32.25 | 33.00 unread messages | +1.25 | 33.00 | 32.25 | 300 | 15.68 | 1.82 | - |
30/01/69
|
31.75 | 31.75 unread messages | 0.00 | 31.75 | 31.75 | 200 | 15.08 | 1.89 | - |
29/01/69
|
32.00 | 31.75 unread messages | -0.50 | 32.00 | 31.50 | 800 | 15.08 | 1.89 | - |
28/01/69
|
32.50 | 32.25 unread messages | -0.25 | 32.50 | 32.25 | 49,500 | 15.32 | 1.86 | - |
27/01/69
|
32.00 | 32.50 unread messages | +0.50 | 32.75 | 32.00 | 173,900 | 15.44 | 1.85 | - |
26/01/69
|
32.00 | 32.00 unread messages | +0.25 | 32.50 | 32.00 | 67,200 | 15.20 | 1.88 | - |
23/01/69
|
31.50 | 31.75 unread messages | +0.25 | 31.75 | 31.50 | 4,200 | 15.08 | 1.89 | - |
22/01/69
|
31.50 | 31.50 unread messages | -0.25 | 31.50 | 31.00 | 2,700 | 14.97 | 1.90 | - |
21/01/69
|
31.50 | 31.75 unread messages | +0.50 | 31.75 | 31.50 | 1,900 | 15.08 | 1.89 | - |
20/01/69
|
32.00 | 31.25 unread messages | -0.75 | 32.00 | 31.25 | 8,400 | 14.85 | 1.92 | - |
19/01/69
|
31.75 | 32.00 unread messages | 0.00 | 32.00 | 31.75 | 700 | 15.20 | 1.88 | - |
16/01/69
|
32.00 | 32.00 unread messages | 0.00 | 32.00 | 32.00 | 5,500 | 15.20 | 1.88 | - |
15/01/69
|
32.50 | 32.00 unread messages | -0.75 | 32.50 | 31.00 | 6,300 | 15.20 | 1.88 | - |
14/01/69
|
31.00 | 32.75 unread messages | +1.75 | 32.75 | 31.00 | 2,200 | 15.56 | 1.83 | - |
13/01/69
|
31.00 | 31.00 unread messages | 0.00 | 31.00 | 30.75 | 8,500 | 14.73 | 1.94 | - |
12/01/69
|
31.25 | 31.00 unread messages | -0.50 | 31.25 | 30.75 | 9,000 | 14.73 | 1.94 | - |
09/01/69
|
31.25 | 31.50 unread messages | 0.00 | 31.50 | 31.25 | 4,200 | 14.97 | 1.90 | - |
08/01/69
|
31.25 | 31.50 unread messages | +0.25 | 32.00 | 31.25 | 1,600 | 14.97 | 1.90 | - |
07/01/69
|
31.25 | 31.25 unread messages | 0.00 | 31.25 | 31.25 | 100 | 14.85 | 1.92 | - |
06/01/69
|
31.00 | 31.25 unread messages | +0.25 | 31.50 | 31.00 | 1,300 | 14.85 | 1.92 | - |
05/01/69
|
30.50 | 31.00 unread messages | +0.25 | 31.50 | 30.25 | 19,900 | 14.73 | 1.94 | - |