ราคาหุ้นย้อนหลัง TNP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.84 | 88,100 | 10.84 | 3.65 | - |
02/04/69
|
2.88 | 2.88 unread messages | 0.00 | 2.90 | 2.86 | 118,100 | 10.84 | 3.65 | - |
01/04/69
|
2.84 | 2.88 unread messages | +0.06 | 2.92 | 2.84 | 629,800 | 10.84 | 3.65 | - |
31/03/69
|
2.82 | 2.82 unread messages | +0.02 | 2.84 | 2.78 | 307,800 | 10.61 | 3.72 | - |
30/03/69
|
2.76 | 2.80 unread messages | +0.04 | 2.84 | 2.74 | 450,500 | 10.54 | 3.75 | - |
27/03/69
|
2.78 | 2.76 unread messages | -0.04 | 2.80 | 2.76 | 94,800 | 10.39 | 3.80 | - |
26/03/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.78 | 66,100 | 10.54 | 3.75 | - |
25/03/69
|
2.74 | 2.80 unread messages | +0.10 | 2.80 | 2.74 | 195,000 | 10.54 | 3.75 | - |
24/03/69
|
2.74 | 2.70 unread messages | +0.02 | 2.76 | 2.70 | 100,700 | 10.16 | 3.89 | - |
23/03/69
|
2.76 | 2.68 unread messages | -0.08 | 2.76 | 2.68 | 84,300 | 10.09 | 3.92 | - |
20/03/69
|
2.76 | 2.76 unread messages | 0.00 | 2.78 | 2.76 | 54,200 | 10.39 | 3.80 | - |
19/03/69
|
2.78 | 2.76 unread messages | -0.04 | 2.80 | 2.76 | 106,700 | 10.39 | 3.80 | - |
18/03/69
|
2.78 | 2.80 unread messages | +0.02 | 2.82 | 2.76 | 105,200 | 10.54 | 3.75 | - |
17/03/69
|
2.76 | 2.78 unread messages | +0.02 | 2.78 | 2.76 | 151,800 | 10.46 | 3.78 | - |
16/03/69
|
2.78 | 2.76 unread messages | -0.02 | 2.80 | 2.74 | 76,500 | 10.46 | 3.78 | - |
13/03/69
|
2.78 | 2.78 unread messages | -0.02 | 2.82 | 2.78 | 165,000 | 10.46 | 3.78 | - |
12/03/69
|
2.76 | 2.80 unread messages | 0.00 | 2.80 | 2.72 | 196,800 | 10.54 | 3.75 | - |
11/03/69
|
2.80 | 2.80 unread messages | +0.02 | 2.80 | 2.76 | 160,800 | 10.54 | 3.75 | - |
10/03/69
|
2.82 | 2.78 unread messages | -0.02 | 2.82 | 2.78 | 298,000 | 10.46 | 3.78 | - |
09/03/69
|
2.78 | 2.80 unread messages | -0.02 | 2.80 | 2.62 | 320,400 | 10.54 | 3.75 | - |
06/03/69
|
2.80 | 2.82 unread messages | +0.02 | 2.84 | 2.80 | 82,100 | 10.61 | 3.72 | - |
05/03/69
|
2.76 | 2.80 unread messages | +0.02 | 2.84 | 2.76 | 241,200 | 10.54 | 3.75 | - |
04/03/69
|
2.86 | 2.78 unread messages | -0.12 | 2.86 | 2.68 | 748,400 | 10.46 | 3.78 | - |
02/03/69
|
2.86 | 2.90 unread messages | -0.08 | 2.90 | 2.84 | 389,900 | 10.91 | 3.62 | - |
27/02/69
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.96 | 218,500 | 11.22 | 3.52 | - |
26/02/69
|
3.02 | 3.00 unread messages | +0.02 | 3.04 | 2.98 | 741,300 | 11.29 | 3.50 | - |
25/02/69
|
2.92 | 2.98 unread messages | +0.06 | 3.02 | 2.92 | 704,700 | 11.95 | 3.19 | - |
24/02/69
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.86 | 238,000 | 11.71 | 3.25 | - |
23/02/69
|
2.98 | 2.92 unread messages | -0.06 | 3.00 | 2.86 | 397,800 | 11.71 | 3.25 | - |
20/02/69
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.96 | 175,300 | 11.95 | 3.19 | - |
19/02/69
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 318,000 | 12.03 | 3.17 | - |
18/02/69
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 506,300 | 11.95 | 3.19 | - |
17/02/69
|
2.90 | 2.98 unread messages | +0.08 | 2.98 | 2.88 | 277,800 | 11.95 | 3.19 | - |
16/02/69
|
2.90 | 2.90 unread messages | 0.00 | 2.94 | 2.90 | 144,200 | 11.63 | 3.28 | - |
13/02/69
|
2.92 | 2.90 unread messages | -0.02 | 2.94 | 2.88 | 262,800 | 11.63 | 3.28 | - |
12/02/69
|
2.86 | 2.92 unread messages | +0.06 | 2.94 | 2.86 | 454,200 | 11.71 | 3.25 | - |
11/02/69
|
2.84 | 2.86 unread messages | +0.02 | 2.90 | 2.84 | 585,500 | 11.47 | 3.32 | - |
10/02/69
|
2.84 | 2.84 unread messages | +0.04 | 2.84 | 2.80 | 149,900 | 11.39 | 3.35 | - |
09/02/69
|
2.76 | 2.80 unread messages | +0.10 | 2.84 | 2.76 | 878,500 | 11.23 | 3.39 | - |
06/02/69
|
2.68 | 2.70 unread messages | +0.04 | 2.70 | 2.62 | 382,900 | 10.83 | 3.52 | - |
05/02/69
|
2.68 | 2.66 unread messages | -0.02 | 2.70 | 2.66 | 112,500 | 10.67 | 3.57 | - |
04/02/69
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.66 | 237,000 | 10.75 | 3.54 | - |
03/02/69
|
2.66 | 2.66 unread messages | -0.02 | 2.70 | 2.66 | 235,200 | 10.67 | 3.57 | - |
02/02/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.66 | 67,600 | 10.75 | 3.54 | - |
30/01/69
|
2.72 | 2.68 unread messages | 0.00 | 2.72 | 2.68 | 55,200 | 10.75 | 3.54 | - |
29/01/69
|
2.68 | 2.68 unread messages | -0.02 | 2.70 | 2.66 | 57,500 | 10.75 | 3.54 | - |
28/01/69
|
2.66 | 2.70 unread messages | +0.04 | 2.70 | 2.66 | 54,000 | 10.83 | 3.52 | - |
27/01/69
|
2.68 | 2.66 unread messages | -0.02 | 2.70 | 2.66 | 129,300 | 10.67 | 3.57 | - |
26/01/69
|
2.68 | 2.68 unread messages | 0.00 | 2.68 | 2.66 | 161,600 | 10.75 | 3.54 | - |
23/01/69
|
2.72 | 2.68 unread messages | -0.02 | 2.72 | 2.66 | 284,300 | 10.75 | 3.54 | - |
22/01/69
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.68 | 299,500 | 10.83 | 3.52 | - |
21/01/69
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.70 | 100,700 | 10.83 | 3.52 | - |
20/01/69
|
2.74 | 2.70 unread messages | +0.02 | 2.74 | 2.70 | 203,900 | 10.83 | 3.52 | - |
19/01/69
|
2.70 | 2.68 unread messages | 0.00 | 2.72 | 2.68 | 178,200 | 10.75 | 3.54 | - |
16/01/69
|
2.70 | 2.68 unread messages | 0.00 | 2.70 | 2.68 | 89,600 | 10.75 | 3.54 | - |
15/01/69
|
2.66 | 2.68 unread messages | +0.02 | 2.70 | 2.66 | 235,900 | 10.75 | 3.54 | - |
14/01/69
|
2.68 | 2.66 unread messages | -0.04 | 2.70 | 2.66 | 84,500 | 10.67 | 3.57 | - |
13/01/69
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.66 | 189,800 | 10.83 | 3.52 | - |
12/01/69
|
2.68 | 2.70 unread messages | 0.00 | 2.72 | 2.68 | 109,700 | 10.83 | 3.52 | - |
09/01/69
|
2.70 | 2.70 unread messages | 0.00 | 2.72 | 2.70 | 131,200 | 10.83 | 3.52 | - |
08/01/69
|
2.76 | 2.70 unread messages | -0.02 | 2.76 | 2.70 | 122,100 | 10.83 | 3.52 | - |
07/01/69
|
2.70 | 2.72 unread messages | +0.02 | 2.74 | 2.70 | 67,600 | 10.91 | 3.49 | - |
06/01/69
|
2.72 | 2.70 unread messages | -0.02 | 2.74 | 2.70 | 53,500 | 10.83 | 3.52 | - |
05/01/69
|
2.68 | 2.72 unread messages | +0.04 | 2.74 | 2.68 | 92,000 | 10.91 | 3.49 | - |