ราคาหุ้นย้อนหลัง TNITY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
2.68 | 2.60 unread messages | -0.10 | 2.68 | 2.56 | 154,300 | -100.00 | 0.00 | - |
21/05/69
|
2.72 | 2.70 unread messages | +0.04 | 2.74 | 2.70 | 0 | -100.00 | 0.00 | - |
20/05/69
|
2.68 | 2.66 unread messages | +0.04 | 2.68 | 2.62 | 0 | -100.00 | 0.00 | - |
19/05/69
|
2.66 | 2.62 unread messages | -0.04 | 2.66 | 2.62 | 0 | -100.00 | 0.00 | - |
18/05/69
|
2.70 | 2.66 unread messages | -0.04 | 2.70 | 2.64 | 0 | -100.00 | 0.00 | - |
15/05/69
|
2.74 | 2.70 unread messages | -0.12 | 2.76 | 2.68 | 0 | -100.00 | 0.00 | - |
14/05/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.74 | 6,700 | -100.00 | 0.00 | - |
13/05/69
|
2.72 | 2.82 unread messages | +0.04 | 2.82 | 2.72 | 5,600 | -100.00 | 0.00 | - |
12/05/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.78 | 9,000 | -100.00 | 0.00 | - |
11/05/69
|
2.72 | 2.78 unread messages | 0.00 | 2.78 | 2.72 | 41,700 | -100.00 | 0.00 | - |
08/05/69
|
2.78 | 2.78 unread messages | +0.06 | 2.78 | 2.78 | 25,500 | -100.00 | 0.00 | - |
07/05/69
|
2.72 | 2.72 unread messages | +0.02 | 2.78 | 2.72 | 28,200 | -100.00 | 0.00 | - |
06/05/69
|
2.78 | 2.70 unread messages | -0.10 | 2.88 | 2.62 | 142,800 | -100.00 | 0.00 | - |
05/05/69
|
2.82 | 2.80 unread messages | -0.04 | 2.82 | 2.80 | 1,100 | -100.00 | 0.00 | - |
30/04/69
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.84 | 400 | -100.00 | 0.00 | - |
29/04/69
|
2.86 | 2.84 unread messages | -0.02 | 2.88 | 2.84 | 28,000 | -100.00 | 0.00 | - |
28/04/69
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.82 | 800 | -100.00 | 0.00 | - |
27/04/69
|
2.78 | 2.84 unread messages | +0.04 | 2.86 | 2.72 | 185,000 | -100.00 | 0.00 | - |
24/04/69
|
2.80 | 2.80 unread messages | -0.04 | 2.82 | 2.78 | 23,300 | -100.00 | 0.00 | - |
23/04/69
|
2.84 | 2.84 unread messages | -0.02 | 2.84 | 2.80 | 1,300 | -100.00 | 0.00 | - |
22/04/69
|
2.88 | 2.86 unread messages | +0.02 | 2.90 | 2.86 | 5,600 | -100.00 | 0.00 | - |
21/04/69
|
2.82 | 2.84 unread messages | -0.04 | 2.84 | 2.82 | 4,400 | -100.00 | 0.00 | - |
20/04/69
|
2.92 | 2.88 unread messages | -0.02 | 2.92 | 2.80 | 4,600 | -100.00 | 0.00 | - |
17/04/69
|
3.00 | 2.90 unread messages | -0.10 | 3.02 | 2.86 | 88,100 | -100.00 | 0.00 | - |
10/04/69
|
3.08 | 2.96 unread messages | -0.10 | 3.08 | 2.96 | 7,100 | -100.00 | 0.00 | - |
09/04/69
|
3.00 | 3.06 unread messages | +0.06 | 3.06 | 3.00 | 279,600 | -100.00 | 0.00 | - |
08/04/69
|
2.92 | 3.00 unread messages | +0.10 | 3.04 | 2.92 | 309,900 | -100.00 | 0.00 | - |
07/04/69
|
2.80 | 2.90 unread messages | +0.08 | 2.96 | 2.80 | 166,500 | -100.00 | 0.00 | - |
03/04/69
|
2.86 | 2.82 unread messages | -0.04 | 2.86 | 2.82 | 22,500 | -100.00 | 0.00 | - |
02/04/69
|
2.94 | 2.86 unread messages | -0.14 | 2.98 | 2.82 | 24,600 | -100.00 | 0.00 | - |
01/04/69
|
2.94 | 3.00 unread messages | +0.06 | 3.02 | 2.94 | 419,500 | -100.00 | 0.00 | - |
31/03/69
|
2.92 | 2.94 unread messages | +0.02 | 2.96 | 2.90 | 233,100 | -100.00 | 0.00 | - |
30/03/69
|
2.70 | 2.92 unread messages | +0.20 | 2.94 | 2.70 | 399,900 | -100.00 | 0.00 | - |
27/03/69
|
2.54 | 2.72 unread messages | +0.20 | 2.72 | 2.54 | 160,400 | -100.00 | 0.00 | - |
26/03/69
|
2.56 | 2.52 unread messages | +0.02 | 2.56 | 2.46 | 172,900 | -100.00 | 0.00 | - |
25/03/69
|
2.48 | 2.50 unread messages | +0.10 | 2.70 | 2.42 | 5,400 | -100.00 | 0.00 | - |
24/03/69
|
2.38 | 2.40 unread messages | 0.00 | 2.42 | 2.36 | 25,100 | -100.00 | 0.00 | - |
23/03/69
|
2.40 | 2.40 unread messages | -0.08 | 2.40 | 2.32 | 4,800 | -100.00 | 0.00 | - |
20/03/69
|
2.42 | 2.48 unread messages | +0.08 | 2.48 | 2.42 | 1,200 | -100.00 | 0.00 | - |
19/03/69
|
2.48 | 2.40 unread messages | -0.06 | 2.48 | 2.40 | 4,400 | -100.00 | 0.00 | - |
18/03/69
|
2.40 | 2.46 unread messages | +0.06 | 2.46 | 2.40 | 8,800 | -100.00 | 0.00 | - |
17/03/69
|
2.42 | 2.40 unread messages | 0.00 | 2.42 | 2.38 | 1,500 | -100.00 | 0.00 | - |
16/03/69
|
2.38 | 2.40 unread messages | -0.08 | 2.46 | 2.36 | 10,700 | -100.00 | 0.00 | - |
13/03/69
|
2.54 | 2.48 unread messages | -0.12 | 2.54 | 2.48 | 17,000 | -100.00 | 0.00 | - |
12/03/69
|
2.50 | 2.60 unread messages | +0.18 | 2.60 | 2.48 | 10,300 | -100.00 | 0.00 | - |
11/03/69
|
2.48 | 2.42 unread messages | +0.02 | 2.48 | 2.42 | 83,300 | -100.00 | 0.00 | - |
10/03/69
|
2.48 | 2.40 unread messages | +0.08 | 2.48 | 2.40 | 8,900 | -100.00 | 0.00 | - |
09/03/69
|
2.46 | 2.32 unread messages | -0.18 | 2.46 | 2.30 | 233,300 | -100.00 | 0.00 | - |
06/03/69
|
2.64 | 2.50 unread messages | -0.14 | 2.64 | 2.48 | 247,800 | -100.00 | 0.00 | - |
05/03/69
|
2.60 | 2.64 unread messages | +0.06 | 2.64 | 2.50 | 12,900 | -100.00 | 0.00 | - |
04/03/69
|
2.58 | 2.58 unread messages | -0.02 | 2.58 | 2.46 | 46,800 | -100.00 | 0.00 | - |
02/03/69
|
2.20 | 2.60 unread messages | -0.34 | 2.78 | 2.20 | 121,700 | -100.00 | 0.00 | - |
27/02/69
|
2.96 | 2.94 unread messages | +0.04 | 2.98 | 2.88 | 6,900 | -100.00 | 0.00 | - |
26/02/69
|
2.94 | 2.90 unread messages | -0.02 | 2.96 | 2.90 | 77,900 | -100.00 | 0.00 | - |
25/02/69
|
2.96 | 2.92 unread messages | -0.04 | 2.96 | 2.92 | 124,900 | -100.00 | 0.00 | - |
24/02/69
|
3.00 | 2.96 unread messages | +0.04 | 3.00 | 2.96 | 11,400 | -100.00 | 0.00 | - |
23/02/69
|
3.02 | 2.92 unread messages | -0.08 | 3.08 | 2.92 | 116,700 | -100.00 | 0.00 | - |
20/02/69
|
2.96 | 3.00 unread messages | +0.10 | 3.12 | 2.96 | 462,700 | -100.00 | 0.00 | - |
19/02/69
|
2.82 | 2.90 unread messages | +0.06 | 2.90 | 2.78 | 236,800 | -100.00 | 0.00 | - |
18/02/69
|
2.84 | 2.84 unread messages | +0.04 | 2.84 | 2.78 | 78,000 | -100.00 | 0.00 | - |
17/02/69
|
2.74 | 2.80 unread messages | +0.06 | 2.80 | 2.72 | 85,000 | -100.00 | 0.00 | - |
16/02/69
|
2.74 | 2.74 unread messages | 0.00 | 2.76 | 2.74 | 10,400 | -100.00 | 0.00 | - |
13/02/69
|
2.60 | 2.74 unread messages | +0.08 | 2.78 | 2.60 | 95,400 | -100.00 | 0.00 | - |
12/02/69
|
2.40 | 2.66 unread messages | +0.16 | 2.72 | 2.40 | 166,000 | -100.00 | 0.00 | - |
11/02/69
|
2.48 | 2.50 unread messages | -0.02 | 2.56 | 2.48 | 2,200 | -100.00 | 0.00 | - |
10/02/69
|
2.54 | 2.52 unread messages | +0.02 | 2.54 | 2.50 | 7,500 | -100.00 | 0.00 | - |
09/02/69
|
2.42 | 2.50 unread messages | +0.08 | 2.60 | 2.42 | 103,700 | -100.00 | 0.00 | - |
06/02/69
|
2.30 | 2.42 unread messages | +0.12 | 2.44 | 2.30 | 52,600 | -100.00 | 0.00 | - |
05/02/69
|
2.24 | 2.30 unread messages | +0.02 | 2.32 | 2.24 | 18,400 | -100.00 | 0.00 | - |
04/02/69
|
2.36 | 2.28 unread messages | -0.16 | 2.36 | 2.20 | 51,100 | -100.00 | 0.00 | - |
03/02/69
|
2.40 | 2.44 unread messages | +0.10 | 2.44 | 2.40 | 23,200 | -100.00 | 0.00 | - |
02/02/69
|
2.34 | 2.34 unread messages | -0.10 | 2.40 | 2.32 | 36,100 | -100.00 | 0.00 | - |
30/01/69
|
2.44 | 2.44 unread messages | 0.00 | 2.44 | 2.38 | 65,200 | -100.00 | 0.00 | - |
29/01/69
|
2.44 | 2.44 unread messages | -0.04 | 2.48 | 2.44 | 14,200 | -100.00 | 0.00 | - |
28/01/69
|
2.36 | 2.48 unread messages | +0.02 | 2.60 | 2.34 | 14,100 | -100.00 | 0.00 | - |
27/01/69
|
2.42 | 2.46 unread messages | +0.02 | 2.48 | 2.32 | 23,800 | -100.00 | 0.00 | - |
26/01/69
|
2.52 | 2.44 unread messages | -0.08 | 2.52 | 2.32 | 41,100 | -100.00 | 0.00 | - |
23/01/69
|
2.60 | 2.52 unread messages | -0.16 | 2.62 | 2.48 | 69,500 | -100.00 | 0.00 | - |
22/01/69
|
2.82 | 2.68 unread messages | -0.12 | 2.82 | 2.64 | 32,700 | -100.00 | 0.00 | - |
21/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.70 | 259,600 | -100.00 | 0.00 | - |
20/01/69
|
2.76 | 2.80 unread messages | +0.12 | 2.86 | 2.74 | 501,800 | -100.00 | 0.00 | - |
19/01/69
|
2.78 | 2.68 unread messages | -0.12 | 2.78 | 2.68 | 52,400 | -100.00 | 0.00 | - |
16/01/69
|
2.64 | 2.80 unread messages | +0.18 | 2.80 | 2.62 | 253,200 | -100.00 | 0.00 | - |
15/01/69
|
2.52 | 2.62 unread messages | +0.10 | 2.64 | 2.52 | 90,800 | -100.00 | 0.00 | - |
14/01/69
|
2.52 | 2.52 unread messages | +0.02 | 2.52 | 2.50 | 91,400 | -100.00 | 0.00 | - |
13/01/69
|
2.46 | 2.50 unread messages | +0.02 | 2.54 | 2.46 | 116,300 | -100.00 | 0.00 | - |
12/01/69
|
2.52 | 2.48 unread messages | +0.02 | 2.56 | 2.46 | 130,500 | -100.00 | 0.00 | - |
09/01/69
|
2.50 | 2.46 unread messages | +0.02 | 2.52 | 2.38 | 94,100 | -100.00 | 0.00 | - |
08/01/69
|
2.14 | 2.44 unread messages | +0.26 | 2.46 | 2.14 | 364,400 | -100.00 | 0.00 | - |
07/01/69
|
2.02 | 2.18 unread messages | +0.18 | 2.22 | 2.00 | 161,600 | -100.00 | 0.00 | - |
06/01/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 2.00 | 62,200 | -100.00 | 0.00 | - |
05/01/69
|
2.04 | 2.02 unread messages | 0.00 | 2.06 | 2.02 | 2,650,000 | -100.00 | 0.00 | - |