ราคาหุ้นย้อนหลัง TNH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
33.00 | 33.00 unread messages | -0.50 | 33.00 | 33.00 | 3,500 | 14.43 | 1.82 | - |
28/04/68
|
34.00 | 33.50 unread messages | -0.50 | 34.00 | 33.50 | 200 | 14.65 | 1.79 | - |
25/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.87 | 1.76 | - |
24/04/68
|
34.00 | 34.00 unread messages | 0.00 | 34.00 | 34.00 | 400 | 14.87 | 1.76 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.87 | 1.76 | - |
22/04/68
|
34.00 | 34.00 unread messages | 0.00 | 34.00 | 34.00 | 100 | 14.87 | 1.76 | - |
21/04/68
|
34.00 | 34.00 unread messages | +0.50 | 34.00 | 34.00 | 100 | 14.87 | 1.76 | - |
18/04/68
|
35.00 | 33.50 unread messages | -2.25 | 35.00 | 33.50 | 200 | 14.65 | 1.79 | - |
17/04/68
|
35.75 | 35.75 unread messages | +2.75 | 35.75 | 35.75 | 600 | 15.63 | 1.68 | - |
16/04/68
|
33.00 | 33.00 unread messages | +0.25 | 33.00 | 33.00 | 100 | 14.43 | 1.82 | - |
11/04/68
|
32.75 | 32.75 unread messages | -0.25 | 32.75 | 32.75 | 200 | 14.32 | 1.83 | - |
10/04/68
|
32.25 | 33.00 unread messages | +1.00 | 33.00 | 32.25 | 800 | 14.43 | 1.82 | - |
09/04/68
|
31.75 | 32.00 unread messages | -1.00 | 32.00 | 31.00 | 7,300 | 13.99 | 1.88 | - |
08/04/68
|
32.00 | 33.00 unread messages | -0.25 | 33.00 | 32.00 | 700 | 14.43 | 1.82 | - |
04/04/68
|
32.00 | 33.25 unread messages | +0.25 | 33.25 | 31.50 | 1,100 | 14.54 | 1.80 | - |
03/04/68
|
33.25 | 33.00 unread messages | -0.25 | 33.25 | 33.00 | 300 | 14.43 | 1.82 | - |
02/04/68
|
33.25 | 33.25 unread messages | 0.00 | 33.25 | 33.25 | 3,500 | 14.54 | 1.80 | - |
01/04/68
|
33.25 | 33.25 unread messages | +0.25 | 33.25 | 33.25 | 100 | 14.54 | 1.80 | - |
31/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.43 | 1.82 | - |
28/03/68
|
32.50 | 33.00 unread messages | +0.50 | 33.00 | 32.50 | 11,600 | 14.43 | 1.82 | - |
27/03/68
|
32.50 | 32.50 unread messages | 0.00 | 32.50 | 32.50 | 300 | 14.21 | 1.85 | - |
26/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.21 | 1.85 | - |
25/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.21 | 1.85 | - |
24/03/68
|
32.50 | 32.50 unread messages | 0.00 | 32.50 | 32.50 | 900 | 14.21 | 1.85 | - |
21/03/68
|
32.75 | 32.50 unread messages | -0.50 | 32.75 | 32.50 | 1,300 | 14.21 | 1.85 | - |
20/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.43 | 1.82 | - |
19/03/68
|
33.00 | 33.00 unread messages | +0.25 | 33.00 | 33.00 | 2,900 | 14.43 | 1.82 | - |
18/03/68
|
33.00 | 32.75 unread messages | -0.25 | 33.00 | 32.75 | 1,100 | 14.32 | 1.83 | - |
17/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.43 | 1.82 | - |
14/03/68
|
33.00 | 33.00 unread messages | 0.00 | 33.00 | 33.00 | 400 | 14.43 | 1.82 | - |
13/03/68
|
31.75 | 33.00 unread messages | +1.00 | 33.00 | 31.75 | 200 | 14.25 | 1.82 | - |
12/03/68
|
31.75 | 32.00 unread messages | -0.25 | 32.00 | 31.75 | 200 | 13.82 | 1.88 | - |
11/03/68
|
32.00 | 32.25 unread messages | +0.25 | 32.25 | 31.50 | 8,300 | 13.93 | 1.86 | - |
10/03/68
|
32.00 | 32.00 unread messages | -0.25 | 32.00 | 32.00 | 9,900 | 13.82 | 1.88 | - |
07/03/68
|
32.75 | 32.25 unread messages | -0.25 | 32.75 | 32.25 | 300 | 13.93 | 1.86 | - |
06/03/68
|
32.50 | 32.50 unread messages | 0.00 | 32.50 | 32.50 | 100 | 14.04 | 1.85 | - |
05/03/68
|
32.50 | 32.50 unread messages | -0.75 | 32.50 | 32.50 | 4,300 | 14.04 | 1.85 | - |
04/03/68
|
32.50 | 33.25 unread messages | +1.00 | 33.25 | 32.50 | 10,300 | 14.36 | 1.80 | - |
03/03/68
|
32.75 | 32.25 unread messages | -0.50 | 32.75 | 32.25 | 12,600 | 13.93 | 1.86 | - |
28/02/68
|
32.75 | 32.75 unread messages | -2.25 | 32.75 | 32.75 | 100 | 14.15 | 1.83 | - |
27/02/68
|
35.00 | 35.00 unread messages | +2.00 | 35.00 | 35.00 | 300 | 15.12 | 1.71 | - |
26/02/68
|
33.00 | 33.00 unread messages | 0.00 | 33.00 | 33.00 | 200 | 14.25 | 1.82 | - |
25/02/68
|
33.50 | 33.00 unread messages | -0.75 | 33.75 | 33.00 | 7,800 | 14.25 | 1.82 | - |
24/02/68
|
33.00 | 33.75 unread messages | -0.25 | 33.75 | 33.00 | 3,600 | 14.58 | 1.78 | - |
21/02/68
|
34.75 | 34.00 unread messages | -0.50 | 34.75 | 34.00 | 5,000 | 14.69 | 1.76 | - |
20/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.90 | 1.74 | - |
19/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.90 | 1.74 | - |
18/02/68
|
34.50 | 34.50 unread messages | 0.00 | 34.50 | 34.50 | 1,000 | 14.90 | 1.74 | - |
17/02/68
|
34.50 | 34.50 unread messages | -0.25 | 34.50 | 34.50 | 8,200 | 14.90 | 1.74 | - |
14/02/68
|
34.75 | 34.75 unread messages | 0.00 | 34.75 | 34.75 | 100 | 15.01 | 1.73 | - |
13/02/68
|
34.75 | 34.75 unread messages | -0.25 | 34.75 | 34.75 | 10,500 | 15.01 | 1.73 | - |
11/02/68
|
35.50 | 35.00 unread messages | 0.00 | 35.50 | 35.00 | 1,300 | 15.12 | 1.71 | - |
10/02/68
|
35.25 | 35.00 unread messages | -0.75 | 35.75 | 35.00 | 12,000 | 15.12 | 1.71 | - |
07/02/68
|
35.25 | 35.75 unread messages | -0.25 | 35.75 | 35.25 | 200 | 15.44 | 1.68 | - |
06/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.55 | 1.67 | - |
05/02/68
|
35.50 | 36.00 unread messages | 0.00 | 36.00 | 35.00 | 7,300 | 15.55 | 1.67 | - |
04/02/68
|
36.00 | 36.00 unread messages | 0.00 | 36.00 | 35.75 | 2,800 | 15.55 | 1.67 | - |
03/02/68
|
36.00 | 36.00 unread messages | -0.50 | 36.00 | 36.00 | 500 | 15.55 | 1.67 | - |
31/01/68
|
36.50 | 36.50 unread messages | 0.00 | 36.50 | 36.50 | 300 | 15.77 | 1.64 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.77 | 1.64 | - |
29/01/68
|
37.00 | 36.50 unread messages | -0.25 | 37.00 | 36.50 | 800 | 15.77 | 1.64 | - |
28/01/68
|
36.75 | 36.75 unread messages | 0.00 | 36.75 | 36.75 | 11,800 | 15.87 | 1.63 | - |
27/01/68
|
37.50 | 36.75 unread messages | 0.00 | 37.50 | 36.75 | 14,700 | 15.87 | 1.63 | - |
24/01/68
|
36.75 | 36.75 unread messages | 0.00 | 36.75 | 36.75 | 300 | 15.87 | 1.63 | - |
23/01/68
|
37.25 | 36.75 unread messages | -0.25 | 37.25 | 36.75 | 9,500 | 15.87 | 1.63 | - |
22/01/68
|
36.75 | 37.00 unread messages | +0.75 | 37.00 | 36.75 | 200 | 15.98 | 1.62 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.66 | 1.66 | - |
20/01/68
|
36.25 | 36.25 unread messages | 0.00 | 36.25 | 36.25 | 1,500 | 15.66 | 1.66 | - |
17/01/68
|
36.25 | 36.25 unread messages | -0.25 | 36.25 | 36.25 | 14,000 | 15.66 | 1.66 | - |
16/01/68
|
36.50 | 36.50 unread messages | 0.00 | 36.50 | 36.50 | 1,800 | 15.77 | 1.64 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.77 | 1.64 | - |
14/01/68
|
36.50 | 36.50 unread messages | 0.00 | 36.50 | 36.50 | 100 | 15.77 | 1.64 | - |
13/01/68
|
36.75 | 36.50 unread messages | +0.25 | 37.25 | 36.50 | 3,700 | 15.77 | 1.64 | - |
10/01/68
|
36.50 | 36.25 unread messages | -1.00 | 36.75 | 36.25 | 17,800 | 15.66 | 1.66 | - |
09/01/68
|
36.25 | 37.25 unread messages | +0.25 | 37.25 | 36.00 | 1,200 | 16.09 | 1.61 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.98 | 1.62 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.98 | 1.62 | - |
06/01/68
|
36.50 | 37.00 unread messages | 0.00 | 37.25 | 36.50 | 4,300 | 15.98 | 1.62 | - |
03/01/68
|
37.00 | 37.00 unread messages | 0.00 | 37.00 | 37.00 | 100 | 15.98 | 1.62 | - |
02/01/68
|
37.00 | 37.00 unread messages | -0.25 | 37.00 | 36.75 | 15,400 | 15.98 | 1.62 | - |