ราคาหุ้นย้อนหลัง TNP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.78 | 2.80 unread messages | +0.06 | 2.80 | 2.76 | 78,900 | 12.07 | 3.39 | - |
28/04/68
|
2.72 | 2.74 unread messages | +0.02 | 2.76 | 2.72 | 68,300 | 11.81 | 3.47 | - |
25/04/68
|
2.72 | 2.72 unread messages | +0.02 | 2.72 | 2.70 | 59,600 | 11.73 | 3.49 | - |
24/04/68
|
2.70 | 2.70 unread messages | +0.02 | 2.70 | 2.68 | 85,400 | 11.64 | 3.52 | - |
23/04/68
|
2.68 | 2.68 unread messages | 0.00 | 2.72 | 2.66 | 31,600 | 11.56 | 3.54 | - |
22/04/68
|
2.70 | 2.68 unread messages | -0.02 | 2.70 | 2.66 | 47,600 | 11.56 | 3.54 | - |
21/04/68
|
2.66 | 2.70 unread messages | +0.04 | 2.70 | 2.64 | 54,900 | 11.64 | 3.52 | - |
18/04/68
|
2.56 | 2.66 unread messages | +0.10 | 2.66 | 2.56 | 188,000 | 11.47 | 3.57 | - |
17/04/68
|
2.52 | 2.56 unread messages | +0.06 | 2.56 | 2.50 | 149,100 | 11.04 | 3.71 | - |
16/04/68
|
2.50 | 2.50 unread messages | +0.02 | 2.54 | 2.48 | 148,500 | 10.78 | 3.80 | - |
11/04/68
|
2.46 | 2.48 unread messages | 0.00 | 2.52 | 2.46 | 728,500 | 10.69 | 3.83 | - |
10/04/68
|
2.52 | 2.48 unread messages | 0.00 | 2.54 | 2.46 | 620,900 | 10.69 | 3.83 | - |
09/04/68
|
2.52 | 2.48 unread messages | -0.02 | 2.54 | 2.46 | 430,400 | 10.69 | 3.83 | - |
08/04/68
|
2.64 | 2.50 unread messages | -0.16 | 2.64 | 2.48 | 874,700 | 10.78 | 3.80 | - |
04/04/68
|
2.72 | 2.66 unread messages | -0.06 | 2.72 | 2.66 | 509,500 | 11.47 | 3.57 | - |
03/04/68
|
2.70 | 2.72 unread messages | -0.02 | 2.74 | 2.70 | 174,400 | 11.73 | 3.49 | - |
02/04/68
|
2.70 | 2.74 unread messages | +0.04 | 2.74 | 2.70 | 70,400 | 11.81 | 3.47 | - |
01/04/68
|
2.70 | 2.70 unread messages | +0.02 | 2.76 | 2.70 | 221,800 | 11.64 | 3.52 | - |
31/03/68
|
2.70 | 2.68 unread messages | -0.02 | 2.72 | 2.68 | 371,500 | 11.56 | 3.54 | - |
28/03/68
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.68 | 238,300 | 11.64 | 3.52 | - |
27/03/68
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.70 | 216,600 | 11.64 | 3.52 | - |
26/03/68
|
2.72 | 2.70 unread messages | 0.00 | 2.74 | 2.70 | 240,400 | 11.64 | 3.52 | - |
25/03/68
|
2.76 | 2.70 unread messages | -0.04 | 2.76 | 2.70 | 145,200 | 11.64 | 3.52 | - |
24/03/68
|
2.74 | 2.74 unread messages | +0.02 | 2.74 | 2.70 | 182,900 | 11.81 | 3.47 | - |
21/03/68
|
2.72 | 2.72 unread messages | 0.00 | 2.74 | 2.70 | 254,800 | 11.73 | 3.49 | - |
20/03/68
|
2.78 | 2.72 unread messages | -0.02 | 2.78 | 2.70 | 231,700 | 11.73 | 3.49 | - |
19/03/68
|
2.74 | 2.74 unread messages | 0.00 | 2.76 | 2.72 | 146,400 | 11.81 | 3.47 | - |
18/03/68
|
2.76 | 2.74 unread messages | -0.02 | 2.76 | 2.72 | 196,000 | 11.81 | 3.47 | - |
17/03/68
|
2.78 | 2.76 unread messages | -0.02 | 2.80 | 2.76 | 47,200 | 11.90 | 3.44 | - |
14/03/68
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.76 | 53,800 | 11.99 | 3.42 | - |
13/03/68
|
2.78 | 2.78 unread messages | +0.02 | 2.78 | 2.76 | 58,600 | 11.99 | 3.42 | - |
12/03/68
|
2.82 | 2.76 unread messages | -0.08 | 2.82 | 2.74 | 116,800 | 11.90 | 3.44 | - |
11/03/68
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.78 | 200,700 | 12.25 | 3.35 | - |
10/03/68
|
2.82 | 2.84 unread messages | +0.02 | 2.88 | 2.82 | 81,500 | 12.25 | 3.35 | - |
07/03/68
|
2.82 | 2.82 unread messages | 0.00 | 2.84 | 2.78 | 146,000 | 12.16 | 3.37 | - |
06/03/68
|
2.86 | 2.82 unread messages | -0.04 | 2.86 | 2.80 | 79,600 | 12.16 | 3.37 | - |
05/03/68
|
2.74 | 2.86 unread messages | +0.12 | 2.86 | 2.74 | 189,400 | 12.33 | 3.32 | - |
04/03/68
|
2.76 | 2.74 unread messages | -0.02 | 2.78 | 2.74 | 54,000 | 11.81 | 3.47 | - |
03/03/68
|
2.68 | 2.76 unread messages | -0.02 | 2.80 | 2.68 | 159,200 | 11.90 | 3.44 | - |
28/02/68
|
2.74 | 2.78 unread messages | 0.00 | 2.80 | 2.68 | 300,400 | 11.99 | 3.42 | - |
27/02/68
|
2.86 | 2.78 unread messages | -0.02 | 2.86 | 2.78 | 190,400 | 11.99 | 3.42 | - |
26/02/68
|
2.84 | 2.80 unread messages | -0.12 | 2.92 | 2.76 | 612,000 | 12.07 | 3.39 | - |
25/02/68
|
2.94 | 2.92 unread messages | -0.02 | 2.94 | 2.84 | 296,400 | 12.81 | 2.91 | - |
24/02/68
|
2.94 | 2.94 unread messages | +0.02 | 2.98 | 2.92 | 146,600 | 12.90 | 2.89 | - |
21/02/68
|
2.92 | 2.92 unread messages | +0.02 | 2.94 | 2.88 | 63,900 | 12.81 | 2.91 | - |
20/02/68
|
2.98 | 2.90 unread messages | -0.06 | 2.98 | 2.88 | 253,900 | 12.72 | 2.93 | - |
19/02/68
|
3.00 | 2.96 unread messages | 0.00 | 3.00 | 2.96 | 485,400 | 12.98 | 2.87 | - |
18/02/68
|
2.96 | 2.96 unread messages | +0.02 | 3.00 | 2.96 | 313,500 | 12.98 | 2.87 | - |
17/02/68
|
2.90 | 2.94 unread messages | 0.00 | 2.94 | 2.90 | 117,900 | 12.90 | 2.89 | - |
14/02/68
|
2.92 | 2.94 unread messages | +0.04 | 2.94 | 2.88 | 209,000 | 12.90 | 2.89 | - |
13/02/68
|
2.90 | 2.90 unread messages | -0.02 | 2.98 | 2.90 | 100,200 | 12.72 | 2.93 | - |
11/02/68
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.90 | 122,000 | 12.81 | 2.91 | - |
10/02/68
|
2.92 | 2.92 unread messages | +0.04 | 2.96 | 2.88 | 304,300 | 12.81 | 2.91 | - |
07/02/68
|
2.82 | 2.88 unread messages | +0.06 | 2.96 | 2.70 | 515,700 | 12.63 | 2.95 | - |
06/02/68
|
2.92 | 2.82 unread messages | -0.02 | 2.94 | 2.78 | 266,700 | 12.37 | 3.01 | - |
05/02/68
|
2.96 | 2.84 unread messages | -0.08 | 2.96 | 2.84 | 200,900 | 12.46 | 2.99 | - |
04/02/68
|
2.96 | 2.92 unread messages | 0.00 | 2.98 | 2.90 | 248,500 | 12.81 | 2.91 | - |
03/02/68
|
2.96 | 2.92 unread messages | -0.10 | 3.00 | 2.88 | 746,600 | 12.81 | 2.91 | - |
31/01/68
|
3.06 | 3.02 unread messages | -0.04 | 3.08 | 3.00 | 268,700 | 13.25 | 2.81 | - |
30/01/68
|
3.10 | 3.06 unread messages | -0.02 | 3.10 | 3.06 | 73,500 | 13.42 | 2.78 | - |
29/01/68
|
3.06 | 3.08 unread messages | +0.02 | 3.12 | 3.06 | 147,000 | 13.51 | 2.76 | - |
28/01/68
|
3.06 | 3.06 unread messages | 0.00 | 3.10 | 3.06 | 100,900 | 13.42 | 2.78 | - |
27/01/68
|
3.08 | 3.06 unread messages | -0.02 | 3.10 | 3.02 | 110,800 | 13.42 | 2.78 | - |
24/01/68
|
3.10 | 3.08 unread messages | -0.02 | 3.10 | 3.06 | 76,500 | 13.51 | 2.76 | - |
23/01/68
|
3.10 | 3.10 unread messages | +0.02 | 3.10 | 3.04 | 55,900 | 13.60 | 2.74 | - |
22/01/68
|
3.10 | 3.08 unread messages | -0.02 | 3.12 | 3.08 | 304,200 | 13.51 | 2.76 | - |
21/01/68
|
3.02 | 3.10 unread messages | +0.08 | 3.10 | 3.00 | 413,600 | 13.60 | 2.74 | - |
20/01/68
|
3.06 | 3.02 unread messages | -0.02 | 3.08 | 3.00 | 233,700 | 13.25 | 2.81 | - |
17/01/68
|
3.00 | 3.04 unread messages | +0.04 | 3.06 | 3.00 | 98,100 | 13.33 | 2.80 | - |
16/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.96 | 339,800 | 13.16 | 2.83 | - |
15/01/68
|
3.10 | 3.00 unread messages | -0.10 | 3.10 | 2.96 | 915,500 | 13.16 | 2.83 | - |
14/01/68
|
3.26 | 3.10 unread messages | -0.08 | 3.26 | 3.10 | 195,500 | 13.60 | 2.74 | - |
13/01/68
|
3.20 | 3.18 unread messages | -0.06 | 3.22 | 3.16 | 178,800 | 13.95 | 2.67 | - |
10/01/68
|
3.22 | 3.24 unread messages | 0.00 | 3.24 | 3.20 | 122,600 | 14.21 | 2.62 | - |
09/01/68
|
3.26 | 3.24 unread messages | -0.02 | 3.26 | 3.16 | 293,500 | 14.21 | 2.62 | - |
08/01/68
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.24 | 144,300 | 14.30 | 2.61 | - |
07/01/68
|
3.22 | 3.24 unread messages | 0.00 | 3.28 | 3.16 | 253,900 | 14.21 | 2.62 | - |
06/01/68
|
3.30 | 3.24 unread messages | -0.06 | 3.32 | 3.18 | 454,000 | 14.21 | 2.62 | - |
03/01/68
|
3.28 | 3.30 unread messages | +0.06 | 3.32 | 3.26 | 91,900 | 14.48 | 2.58 | - |
02/01/68
|
3.30 | 3.24 unread messages | -0.04 | 3.30 | 3.22 | 79,800 | 14.21 | 2.62 | - |