ราคาหุ้นย้อนหลัง TNITY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
2.22 | 2.36 unread messages | -0.02 | 2.38 | 2.04 | 111,300 | 983.87 | 0.00 | - |
08/04/68
|
2.78 | 2.38 unread messages | -0.42 | 2.78 | 2.38 | 366,000 | 992.21 | 0.00 | - |
04/04/68
|
2.82 | 2.80 unread messages | -0.04 | 2.84 | 2.80 | 41,100 | 1,167.31 | 0.00 | - |
03/04/68
|
2.82 | 2.84 unread messages | 0.00 | 2.86 | 2.80 | 11,900 | 1,183.98 | 0.00 | - |
02/04/68
|
2.84 | 2.84 unread messages | +0.02 | 2.86 | 2.82 | 5,200 | 1,183.98 | 0.00 | - |
01/04/68
|
2.90 | 2.82 unread messages | 0.00 | 2.90 | 2.82 | 116,100 | 1,175.64 | 0.00 | - |
31/03/68
|
2.84 | 2.82 unread messages | -0.02 | 2.90 | 2.80 | 68,900 | 1,175.64 | 0.00 | - |
28/03/68
|
2.96 | 2.84 unread messages | -0.10 | 2.96 | 2.84 | 43,500 | 1,183.98 | 0.00 | - |
27/03/68
|
2.98 | 2.94 unread messages | -0.02 | 2.98 | 2.92 | 61,100 | 1,225.67 | 0.00 | - |
26/03/68
|
2.94 | 2.96 unread messages | 0.00 | 2.98 | 2.94 | 40,600 | 1,234.01 | 0.00 | - |
25/03/68
|
2.96 | 2.96 unread messages | 0.00 | 2.96 | 2.94 | 95,400 | 1,234.01 | 0.00 | - |
24/03/68
|
3.00 | 2.96 unread messages | -0.04 | 3.00 | 2.96 | 94,300 | 1,234.01 | 0.00 | - |
21/03/68
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 53,500 | 1,250.68 | 0.00 | - |
20/03/68
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.98 | 46,400 | 1,242.35 | 0.00 | - |
19/03/68
|
3.02 | 2.98 unread messages | 0.00 | 3.04 | 2.98 | 26,900 | 1,242.35 | 0.00 | - |
18/03/68
|
3.00 | 2.98 unread messages | -0.02 | 3.02 | 2.98 | 100,800 | 1,242.35 | 0.00 | - |
17/03/68
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 9,200 | 1,250.68 | 0.00 | - |
14/03/68
|
2.94 | 3.00 unread messages | +0.04 | 3.00 | 2.92 | 12,400 | 1,250.68 | 0.00 | - |
13/03/68
|
3.02 | 2.96 unread messages | -0.02 | 3.02 | 2.96 | 24,100 | 1,234.01 | 0.00 | - |
12/03/68
|
2.98 | 2.98 unread messages | -0.04 | 3.00 | 2.96 | 34,500 | 1,242.35 | 0.00 | - |
11/03/68
|
3.08 | 3.02 unread messages | -0.08 | 3.08 | 2.94 | 108,500 | 1,259.02 | 0.00 | - |
10/03/68
|
3.14 | 3.10 unread messages | -0.06 | 3.14 | 3.10 | 1,800 | 1,292.37 | 0.00 | - |
07/03/68
|
3.14 | 3.16 unread messages | +0.12 | 3.16 | 3.04 | 3,900 | 1,317.39 | 0.00 | - |
06/03/68
|
2.98 | 3.04 unread messages | +0.06 | 3.24 | 2.98 | 46,000 | 1,267.36 | 0.00 | - |
05/03/68
|
2.98 | 2.98 unread messages | +0.04 | 2.98 | 2.94 | 34,400 | 1,242.35 | 0.00 | - |
04/03/68
|
2.90 | 2.94 unread messages | +0.04 | 2.96 | 2.90 | 185,000 | 1,225.67 | 0.00 | - |
03/03/68
|
2.84 | 2.90 unread messages | 0.00 | 2.92 | 2.84 | 75,600 | 1,209.00 | 0.00 | - |
28/02/68
|
2.88 | 2.90 unread messages | +0.02 | 2.94 | 2.80 | 194,800 | -100.00 | 0.00 | - |
27/02/68
|
2.98 | 2.88 unread messages | -0.02 | 2.98 | 2.88 | 40,100 | -100.00 | 0.00 | - |
26/02/68
|
2.96 | 2.90 unread messages | +0.02 | 2.96 | 2.88 | 131,500 | -100.00 | 0.00 | - |
25/02/68
|
2.88 | 2.88 unread messages | -0.02 | 3.18 | 2.86 | 183,400 | -100.00 | 0.00 | - |
24/02/68
|
2.88 | 2.90 unread messages | +0.04 | 2.92 | 2.88 | 36,200 | -100.00 | 0.00 | - |
21/02/68
|
2.92 | 2.86 unread messages | -0.04 | 2.92 | 2.86 | 323,200 | -100.00 | 0.00 | - |
20/02/68
|
2.88 | 2.90 unread messages | +0.02 | 2.92 | 2.86 | 17,300 | -100.00 | 0.00 | - |
19/02/68
|
2.96 | 2.88 unread messages | 0.00 | 3.00 | 2.88 | 73,000 | -100.00 | 0.00 | - |
18/02/68
|
2.92 | 2.88 unread messages | -0.04 | 2.94 | 2.88 | 102,100 | -100.00 | 0.00 | - |
17/02/68
|
2.84 | 2.92 unread messages | +0.12 | 2.92 | 2.78 | 42,000 | -100.00 | 0.00 | - |
14/02/68
|
2.88 | 2.80 unread messages | -0.04 | 2.90 | 2.80 | 29,700 | -100.00 | 0.00 | - |
13/02/68
|
2.80 | 2.84 unread messages | +0.04 | 2.90 | 2.80 | 38,100 | -100.00 | 0.00 | - |
11/02/68
|
2.80 | 2.80 unread messages | -0.04 | 2.90 | 2.76 | 75,000 | -100.00 | 0.00 | - |
10/02/68
|
2.72 | 2.84 unread messages | -0.14 | 2.90 | 2.72 | 210,800 | -100.00 | 0.00 | - |
07/02/68
|
2.92 | 2.98 unread messages | +0.06 | 3.08 | 2.90 | 149,400 | -100.00 | 0.00 | - |
06/02/68
|
2.96 | 2.92 unread messages | -0.08 | 3.08 | 2.90 | 141,000 | -100.00 | 0.00 | - |
05/02/68
|
3.04 | 3.00 unread messages | -0.04 | 3.04 | 2.92 | 227,800 | -100.00 | 0.00 | - |
04/02/68
|
3.18 | 3.04 unread messages | -0.04 | 3.18 | 3.04 | 80,300 | -100.00 | 0.00 | - |
03/02/68
|
3.08 | 3.08 unread messages | -0.02 | 3.10 | 3.04 | 105,300 | -100.00 | 0.00 | - |
31/01/68
|
3.20 | 3.10 unread messages | -0.06 | 3.20 | 3.10 | 136,600 | -100.00 | 0.00 | - |
30/01/68
|
3.20 | 3.16 unread messages | -0.02 | 3.20 | 3.12 | 132,000 | -100.00 | 0.00 | - |
29/01/68
|
3.42 | 3.18 unread messages | -0.22 | 3.42 | 3.18 | 791,200 | -100.00 | 0.00 | - |
28/01/68
|
3.48 | 3.40 unread messages | -0.04 | 3.48 | 3.36 | 343,800 | -100.00 | 0.00 | - |
27/01/68
|
3.50 | 3.44 unread messages | -0.06 | 3.50 | 3.44 | 41,200 | -100.00 | 0.00 | - |
24/01/68
|
3.48 | 3.50 unread messages | +0.02 | 3.52 | 3.48 | 143,300 | -100.00 | 0.00 | - |
23/01/68
|
3.50 | 3.48 unread messages | -0.02 | 3.50 | 3.48 | 90,700 | -100.00 | 0.00 | - |
22/01/68
|
3.50 | 3.50 unread messages | +0.02 | 3.54 | 3.50 | 184,900 | -100.00 | 0.00 | - |
21/01/68
|
3.44 | 3.48 unread messages | +0.04 | 3.60 | 3.44 | 234,000 | -100.00 | 0.00 | - |
20/01/68
|
3.52 | 3.44 unread messages | -0.06 | 3.60 | 3.44 | 202,200 | -100.00 | 0.00 | - |
17/01/68
|
3.52 | 3.50 unread messages | 0.00 | 3.56 | 3.50 | 173,100 | -100.00 | 0.00 | - |
16/01/68
|
3.78 | 3.50 unread messages | -0.18 | 3.78 | 3.50 | 514,300 | -100.00 | 0.00 | - |
15/01/68
|
3.78 | 3.68 unread messages | -0.10 | 3.78 | 3.66 | 141,400 | -100.00 | 0.00 | - |
14/01/68
|
3.80 | 3.78 unread messages | +0.08 | 3.82 | 3.68 | 149,900 | -100.00 | 0.00 | - |
13/01/68
|
3.64 | 3.70 unread messages | 0.00 | 3.70 | 3.60 | 172,100 | -100.00 | 0.00 | - |
10/01/68
|
3.72 | 3.70 unread messages | -0.02 | 3.84 | 3.70 | 180,900 | -100.00 | 0.00 | - |
09/01/68
|
3.84 | 3.72 unread messages | -0.12 | 3.96 | 3.72 | 285,200 | -100.00 | 0.00 | - |
08/01/68
|
4.02 | 3.84 unread messages | -0.24 | 4.02 | 3.84 | 370,000 | -100.00 | 0.00 | - |
07/01/68
|
4.00 | 4.08 unread messages | +0.08 | 4.08 | 3.98 | 217,200 | -100.00 | 0.00 | - |
06/01/68
|
4.10 | 4.00 unread messages | -0.20 | 4.16 | 4.00 | 344,100 | -100.00 | 0.00 | - |
03/01/68
|
4.12 | 4.20 unread messages | +0.08 | 4.20 | 4.12 | 16,300 | -100.00 | 0.00 | - |
02/01/68
|
4.30 | 4.12 unread messages | -0.20 | 4.36 | 4.12 | 122,100 | -100.00 | 0.00 | - |