ราคาหุ้นย้อนหลัง TNR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
7.55 | 7.50 unread messages | -0.05 | 7.55 | 7.50 | 35,800 | 4.22 | 10.67 | - |
28/04/68
|
7.55 | 7.55 unread messages | 0.00 | 7.60 | 7.50 | 22,500 | 4.25 | 10.60 | - |
25/04/68
|
7.60 | 7.55 unread messages | -0.05 | 7.60 | 7.55 | 22,600 | 4.25 | 10.60 | - |
24/04/68
|
7.65 | 7.60 unread messages | 0.00 | 7.65 | 7.60 | 19,400 | 4.28 | 10.53 | - |
23/04/68
|
7.40 | 7.60 unread messages | +0.20 | 7.60 | 7.40 | 15,900 | 4.28 | 10.53 | - |
22/04/68
|
7.50 | 7.40 unread messages | -0.05 | 7.55 | 7.40 | 18,300 | 4.16 | 10.81 | - |
21/04/68
|
7.50 | 7.45 unread messages | -0.05 | 7.55 | 7.40 | 21,200 | 4.19 | 10.74 | - |
18/04/68
|
7.45 | 7.50 unread messages | +0.05 | 7.55 | 7.40 | 13,800 | 4.22 | 10.67 | - |
17/04/68
|
7.45 | 7.45 unread messages | +0.10 | 7.45 | 7.25 | 17,800 | 4.19 | 10.74 | - |
16/04/68
|
7.45 | 7.35 unread messages | 0.00 | 7.45 | 7.25 | 30,400 | 4.14 | 10.88 | - |
11/04/68
|
7.40 | 7.35 unread messages | +0.05 | 7.40 | 7.25 | 60,400 | 4.14 | 10.88 | - |
10/04/68
|
7.45 | 7.30 unread messages | 0.00 | 7.60 | 7.25 | 231,100 | 4.11 | 10.96 | - |
09/04/68
|
7.30 | 7.30 unread messages | 0.00 | 7.65 | 7.25 | 53,300 | 4.11 | 10.96 | - |
08/04/68
|
7.55 | 7.30 unread messages | -0.20 | 7.55 | 7.30 | 99,500 | 4.11 | 10.96 | - |
04/04/68
|
7.60 | 7.50 unread messages | -0.10 | 7.60 | 7.50 | 68,800 | 4.22 | 10.67 | - |
03/04/68
|
7.70 | 7.60 unread messages | 0.00 | 7.70 | 7.60 | 16,400 | 4.28 | 10.53 | - |
02/04/68
|
7.65 | 7.60 unread messages | -0.05 | 7.65 | 7.55 | 27,600 | 4.28 | 10.53 | - |
01/04/68
|
7.65 | 7.65 unread messages | 0.00 | 7.65 | 7.55 | 11,300 | 4.31 | 10.46 | - |
31/03/68
|
7.65 | 7.65 unread messages | +0.05 | 7.65 | 7.55 | 39,600 | 4.31 | 10.46 | - |
28/03/68
|
7.55 | 7.60 unread messages | +0.05 | 7.60 | 7.50 | 5,000 | 4.28 | 10.53 | - |
27/03/68
|
7.70 | 7.55 unread messages | -0.10 | 7.70 | 7.55 | 50,800 | 4.25 | 10.60 | - |
26/03/68
|
7.75 | 7.65 unread messages | -0.05 | 7.80 | 7.65 | 16,500 | 4.31 | 10.46 | - |
25/03/68
|
7.70 | 7.70 unread messages | 0.00 | 7.80 | 7.70 | 87,600 | 4.33 | 10.39 | - |
24/03/68
|
7.80 | 7.70 unread messages | -0.05 | 7.80 | 7.70 | 32,800 | 4.33 | 10.39 | - |
21/03/68
|
7.80 | 7.75 unread messages | -0.05 | 7.85 | 7.75 | 27,800 | 4.36 | 10.32 | - |
20/03/68
|
7.80 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 17,000 | 4.39 | 10.26 | - |
19/03/68
|
7.80 | 7.80 unread messages | 0.00 | 7.85 | 7.75 | 24,700 | 4.39 | 10.26 | - |
18/03/68
|
7.85 | 7.80 unread messages | -0.05 | 7.90 | 7.70 | 39,500 | 4.39 | 10.26 | - |
17/03/68
|
7.70 | 7.85 unread messages | +0.15 | 7.90 | 7.65 | 10,700 | 4.42 | 10.19 | - |
14/03/68
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.70 | 16,700 | 4.33 | 10.39 | - |
13/03/68
|
7.60 | 7.75 unread messages | -0.50 | 7.75 | 7.50 | 85,000 | 4.36 | 10.32 | - |
12/03/68
|
8.40 | 8.25 unread messages | -0.10 | 8.40 | 8.25 | 185,900 | 4.64 | 9.70 | - |
11/03/68
|
8.40 | 8.35 unread messages | -0.05 | 8.40 | 8.15 | 91,100 | 4.70 | 9.58 | - |
10/03/68
|
8.25 | 8.40 unread messages | +0.10 | 8.40 | 8.10 | 94,700 | 4.73 | 9.52 | - |
07/03/68
|
8.25 | 8.30 unread messages | +0.10 | 8.35 | 8.20 | 37,900 | 4.67 | 9.64 | - |
06/03/68
|
8.10 | 8.20 unread messages | +0.10 | 8.20 | 8.10 | 31,700 | 4.62 | 9.76 | - |
05/03/68
|
8.10 | 8.10 unread messages | +0.05 | 8.15 | 8.05 | 60,500 | 4.56 | 9.88 | - |
04/03/68
|
8.05 | 8.05 unread messages | +0.10 | 8.15 | 7.90 | 93,000 | 4.53 | 9.94 | - |
03/03/68
|
8.00 | 7.95 unread messages | -0.05 | 8.10 | 7.90 | 69,500 | 4.47 | 10.06 | - |
28/02/68
|
7.90 | 8.00 unread messages | +0.25 | 8.15 | 7.80 | 162,600 | 4.50 | 10.00 | - |
27/02/68
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.65 | 6,800 | 4.27 | 6.45 | - |
26/02/68
|
7.80 | 7.65 unread messages | +0.05 | 7.80 | 7.60 | 84,900 | 4.22 | 6.54 | - |
25/02/68
|
7.80 | 7.60 unread messages | -0.15 | 7.80 | 7.60 | 19,100 | 4.19 | 6.58 | - |
24/02/68
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.60 | 12,800 | 4.27 | 6.45 | - |
21/02/68
|
7.60 | 7.65 unread messages | 0.00 | 7.70 | 7.60 | 149,600 | 4.22 | 6.54 | - |
20/02/68
|
7.55 | 7.65 unread messages | +0.10 | 7.80 | 7.50 | 50,500 | 4.22 | 6.54 | - |
19/02/68
|
7.50 | 7.55 unread messages | +0.10 | 7.65 | 7.50 | 48,600 | 4.16 | 6.62 | - |
18/02/68
|
7.65 | 7.45 unread messages | -0.20 | 7.75 | 7.45 | 194,500 | 4.11 | 6.71 | - |
17/02/68
|
7.75 | 7.65 unread messages | -0.05 | 7.80 | 7.60 | 26,400 | 4.22 | 6.54 | - |
14/02/68
|
7.75 | 7.70 unread messages | -0.15 | 7.80 | 7.70 | 4,700 | 4.24 | 6.49 | - |
13/02/68
|
7.85 | 7.85 unread messages | +0.20 | 7.85 | 7.45 | 26,600 | 4.33 | 6.37 | - |
11/02/68
|
7.45 | 7.65 unread messages | +0.20 | 7.65 | 7.40 | 31,500 | 4.22 | 6.54 | - |
10/02/68
|
7.65 | 7.45 unread messages | -0.05 | 7.65 | 7.45 | 93,000 | 4.11 | 6.71 | - |
07/02/68
|
7.55 | 7.50 unread messages | 0.00 | 7.60 | 7.45 | 74,300 | 4.13 | 6.67 | - |
06/02/68
|
7.70 | 7.50 unread messages | -0.20 | 7.70 | 7.45 | 75,000 | 4.13 | 6.67 | - |
05/02/68
|
7.90 | 7.70 unread messages | +0.05 | 7.90 | 7.65 | 5,000 | 4.24 | 6.49 | - |
04/02/68
|
7.70 | 7.65 unread messages | -0.05 | 7.80 | 7.65 | 40,600 | 4.22 | 6.54 | - |
03/02/68
|
7.50 | 7.70 unread messages | +0.15 | 7.70 | 7.50 | 32,200 | 4.24 | 6.49 | - |
31/01/68
|
7.75 | 7.55 unread messages | -0.05 | 7.80 | 7.55 | 89,400 | 4.16 | 6.62 | - |
30/01/68
|
7.85 | 7.60 unread messages | -0.45 | 7.95 | 7.45 | 280,700 | 4.19 | 6.58 | - |
29/01/68
|
7.90 | 8.05 unread messages | +0.10 | 8.05 | 7.85 | 101,200 | 4.44 | 6.21 | - |
28/01/68
|
7.95 | 7.95 unread messages | +0.15 | 7.95 | 7.80 | 2,900 | 4.38 | 6.29 | - |
27/01/68
|
7.75 | 7.80 unread messages | +0.05 | 7.90 | 7.75 | 4,400 | 4.30 | 6.41 | - |
24/01/68
|
7.95 | 7.75 unread messages | -0.25 | 7.95 | 7.75 | 21,800 | 4.27 | 6.45 | - |
23/01/68
|
7.85 | 8.00 unread messages | +0.10 | 8.00 | 7.70 | 24,200 | 4.41 | 6.25 | - |
22/01/68
|
7.75 | 7.90 unread messages | +0.35 | 8.20 | 7.60 | 37,000 | 4.35 | 6.33 | - |
21/01/68
|
7.60 | 7.55 unread messages | 0.00 | 7.65 | 7.50 | 235,200 | 4.16 | 6.62 | - |
20/01/68
|
7.45 | 7.55 unread messages | +0.05 | 7.70 | 7.45 | 44,300 | 4.16 | 6.62 | - |
17/01/68
|
7.65 | 7.50 unread messages | -0.15 | 7.65 | 7.45 | 205,700 | 4.13 | 6.67 | - |
16/01/68
|
7.60 | 7.65 unread messages | +0.05 | 7.75 | 7.60 | 9,400 | 4.22 | 6.54 | - |
15/01/68
|
7.65 | 7.60 unread messages | 0.00 | 7.65 | 7.55 | 99,800 | 4.19 | 6.58 | - |
14/01/68
|
7.75 | 7.60 unread messages | -0.15 | 7.75 | 7.60 | 117,800 | 4.19 | 6.58 | - |
13/01/68
|
7.75 | 7.75 unread messages | -0.05 | 7.80 | 7.70 | 162,300 | 4.27 | 6.45 | - |
10/01/68
|
8.00 | 7.80 unread messages | -0.20 | 8.00 | 7.70 | 106,200 | 4.30 | 6.41 | - |
09/01/68
|
8.25 | 8.00 unread messages | -0.20 | 8.25 | 7.95 | 207,100 | 4.41 | 6.25 | - |
08/01/68
|
8.35 | 8.20 unread messages | -0.20 | 8.40 | 8.20 | 51,800 | 4.52 | 6.10 | - |
07/01/68
|
8.30 | 8.40 unread messages | +0.10 | 8.40 | 8.30 | 12,400 | 4.63 | 5.95 | - |
06/01/68
|
8.40 | 8.30 unread messages | -0.10 | 8.45 | 8.25 | 70,200 | 4.58 | 6.02 | - |
03/01/68
|
8.75 | 8.40 unread messages | -0.30 | 8.75 | 8.40 | 130,000 | 4.63 | 5.95 | - |
02/01/68
|
8.90 | 8.70 unread messages | -0.20 | 8.90 | 8.65 | 61,800 | 4.80 | 5.75 | - |