ราคาหุ้นย้อนหลัง TNR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/04/69
|
4.84 | 4.82 unread messages | -0.04 | 4.86 | 4.80 | 81,200 | 10.79 | 8.30 | - |
17/04/69
|
4.84 | 4.86 unread messages | +0.02 | 4.86 | 4.82 | 59,000 | 10.88 | 8.23 | - |
10/04/69
|
4.90 | 4.82 unread messages | -0.08 | 4.90 | 4.80 | 33,000 | 10.79 | 8.30 | - |
09/04/69
|
4.80 | 4.90 unread messages | +0.08 | 5.00 | 4.78 | 156,400 | 10.97 | 8.16 | - |
08/04/69
|
4.78 | 4.82 unread messages | +0.04 | 4.86 | 4.78 | 71,900 | 10.79 | 8.30 | - |
07/04/69
|
4.88 | 4.78 unread messages | -0.04 | 4.88 | 4.74 | 100,700 | 10.70 | 8.37 | - |
03/04/69
|
4.86 | 4.82 unread messages | -0.06 | 4.88 | 4.78 | 39,000 | 10.79 | 8.30 | - |
02/04/69
|
4.84 | 4.88 unread messages | +0.06 | 4.90 | 4.84 | 32,800 | 10.92 | 8.20 | - |
01/04/69
|
4.76 | 4.82 unread messages | +0.06 | 4.82 | 4.74 | 54,600 | 10.79 | 8.30 | - |
31/03/69
|
4.78 | 4.76 unread messages | +0.02 | 4.78 | 4.74 | 157,300 | 10.65 | 8.40 | - |
30/03/69
|
4.82 | 4.74 unread messages | -0.16 | 4.84 | 4.72 | 272,700 | 10.61 | 8.44 | - |
27/03/69
|
4.90 | 4.90 unread messages | +0.04 | 4.90 | 4.82 | 163,200 | 10.97 | 8.16 | - |
26/03/69
|
4.86 | 4.86 unread messages | -0.02 | 4.90 | 4.84 | 169,600 | 10.88 | 8.23 | - |
25/03/69
|
4.84 | 4.88 unread messages | +0.04 | 4.90 | 4.84 | 59,900 | 10.92 | 8.20 | - |
24/03/69
|
4.82 | 4.84 unread messages | 0.00 | 4.86 | 4.82 | 50,900 | 10.83 | 8.26 | - |
23/03/69
|
4.86 | 4.84 unread messages | -0.04 | 4.88 | 4.82 | 100,100 | 10.83 | 8.26 | - |
20/03/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.84 | 83,700 | 10.92 | 8.20 | - |
19/03/69
|
4.88 | 4.88 unread messages | 0.00 | 4.92 | 4.86 | 24,700 | 10.92 | 8.20 | - |
18/03/69
|
4.84 | 4.88 unread messages | +0.04 | 4.90 | 4.82 | 160,700 | 10.92 | 8.20 | - |
17/03/69
|
4.90 | 4.84 unread messages | -0.04 | 4.90 | 4.82 | 66,800 | 10.83 | 8.26 | - |
16/03/69
|
4.84 | 4.88 unread messages | +0.04 | 4.88 | 4.82 | 160,500 | 10.83 | 8.26 | - |
13/03/69
|
4.88 | 4.84 unread messages | -0.10 | 4.88 | 4.78 | 261,300 | 10.83 | 8.26 | - |
12/03/69
|
5.00 | 4.94 unread messages | -0.02 | 5.00 | 4.90 | 727,000 | 11.06 | 8.10 | - |
11/03/69
|
5.10 | 4.96 unread messages | -0.14 | 5.30 | 4.96 | 970,600 | 11.10 | 8.06 | - |
10/03/69
|
5.00 | 5.10 unread messages | +0.12 | 5.15 | 5.00 | 89,100 | 11.42 | 7.84 | - |
09/03/69
|
5.10 | 4.98 unread messages | -0.07 | 5.10 | 4.92 | 792,700 | 11.15 | 8.03 | - |
06/03/69
|
5.20 | 5.05 unread messages | -0.05 | 5.20 | 5.00 | 248,800 | 11.30 | 7.92 | - |
05/03/69
|
5.05 | 5.10 unread messages | 0.00 | 5.45 | 5.05 | 624,500 | 11.42 | 7.84 | - |
04/03/69
|
5.30 | 5.10 unread messages | -0.20 | 5.40 | 5.00 | 329,800 | 11.42 | 7.84 | - |
02/03/69
|
5.55 | 5.30 unread messages | -0.40 | 5.55 | 5.30 | 651,300 | 11.86 | 7.55 | - |
27/02/69
|
5.60 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 36,900 | 8.47 | 14.04 | - |
26/02/69
|
5.60 | 5.65 unread messages | +0.05 | 5.80 | 5.40 | 231,800 | 8.39 | 14.16 | - |
25/02/69
|
5.50 | 5.60 unread messages | +0.10 | 5.60 | 5.50 | 60,800 | 8.32 | 14.29 | - |
24/02/69
|
5.60 | 5.50 unread messages | -0.10 | 5.60 | 5.40 | 698,800 | 8.17 | 14.55 | - |
23/02/69
|
5.70 | 5.60 unread messages | -0.05 | 5.80 | 5.55 | 206,600 | 8.32 | 14.29 | - |
20/02/69
|
5.80 | 5.65 unread messages | -0.10 | 5.90 | 5.50 | 736,100 | 8.39 | 14.16 | - |
19/02/69
|
5.70 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 276,900 | 8.54 | 13.91 | - |
18/02/69
|
5.80 | 5.70 unread messages | -0.05 | 5.80 | 5.65 | 444,700 | 8.47 | 14.04 | - |
17/02/69
|
5.55 | 5.75 unread messages | +0.25 | 5.75 | 5.55 | 152,100 | 8.54 | 13.91 | - |
16/02/69
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 193,400 | 8.17 | 14.55 | - |
13/02/69
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 210,800 | 8.17 | 14.55 | - |
12/02/69
|
5.55 | 5.50 unread messages | -0.05 | 5.70 | 5.45 | 485,100 | 8.17 | 14.55 | - |
11/02/69
|
5.65 | 5.55 unread messages | 0.00 | 5.65 | 5.55 | 117,400 | 8.25 | 14.41 | - |
10/02/69
|
5.60 | 5.55 unread messages | -0.20 | 5.75 | 5.50 | 241,300 | 8.25 | 14.41 | - |
09/02/69
|
5.70 | 5.75 unread messages | +0.10 | 5.75 | 5.60 | 66,500 | 8.54 | 13.91 | - |
06/02/69
|
5.70 | 5.65 unread messages | 0.00 | 5.80 | 5.60 | 60,700 | 8.39 | 14.16 | - |
05/02/69
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 144,200 | 8.39 | 14.16 | - |
04/02/69
|
5.80 | 5.70 unread messages | 0.00 | 5.80 | 5.70 | 130,300 | 8.47 | 14.04 | - |
03/02/69
|
5.80 | 5.70 unread messages | -0.10 | 5.80 | 5.70 | 19,000 | 8.47 | 14.04 | - |
02/02/69
|
5.70 | 5.80 unread messages | +0.10 | 5.80 | 5.70 | 5,300 | 8.62 | 13.79 | - |
30/01/69
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 58,900 | 8.47 | 14.04 | - |
29/01/69
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.70 | 41,100 | 8.47 | 14.04 | - |
28/01/69
|
5.80 | 5.70 unread messages | -0.10 | 5.85 | 5.70 | 109,400 | 8.47 | 14.04 | - |
27/01/69
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.75 | 172,300 | 8.62 | 13.79 | - |
26/01/69
|
5.85 | 5.80 unread messages | -0.05 | 5.90 | 5.80 | 126,200 | 8.62 | 13.79 | - |
23/01/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.80 | 35,900 | 8.69 | 13.68 | - |
22/01/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 74,100 | 8.69 | 13.68 | - |
21/01/69
|
5.85 | 5.85 unread messages | -0.05 | 5.85 | 5.80 | 208,700 | 8.69 | 13.68 | - |
20/01/69
|
5.85 | 5.90 unread messages | +0.10 | 5.95 | 5.75 | 235,300 | 8.77 | 13.56 | - |
19/01/69
|
5.85 | 5.80 unread messages | -0.05 | 5.90 | 5.80 | 185,200 | 8.62 | 13.79 | - |
16/01/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 120,600 | 8.69 | 13.68 | - |
15/01/69
|
5.90 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 8,700 | 8.69 | 13.68 | - |
14/01/69
|
6.00 | 5.85 unread messages | -0.10 | 6.05 | 5.85 | 144,700 | 8.69 | 13.68 | - |
13/01/69
|
5.90 | 5.95 unread messages | +0.05 | 6.10 | 5.80 | 47,800 | 8.84 | 13.45 | - |
12/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.85 | 9,300 | 8.77 | 13.56 | - |
09/01/69
|
5.90 | 5.90 unread messages | +0.05 | 6.00 | 5.80 | 85,200 | 8.77 | 13.56 | - |
08/01/69
|
5.95 | 5.85 unread messages | -0.10 | 5.95 | 5.85 | 144,900 | 8.69 | 13.68 | - |
07/01/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 7,200 | 8.84 | 13.45 | - |
06/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.85 | 20,500 | 8.84 | 13.45 | - |
05/01/69
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 5.80 | 19,800 | 8.91 | 13.33 | - |