ราคาหุ้นย้อนหลัง TOG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
7.80 | 7.90 unread messages | +0.30 | 7.95 | 7.70 | 63,500 | 9.09 | 5.70 | - |
08/04/68
|
7.20 | 7.60 unread messages | -0.40 | 7.65 | 7.10 | 220,600 | 8.74 | 5.92 | - |
04/04/68
|
8.60 | 8.00 unread messages | -0.60 | 8.60 | 8.00 | 125,500 | 9.21 | 5.63 | - |
03/04/68
|
8.85 | 8.60 unread messages | -0.35 | 8.85 | 8.50 | 176,400 | 9.90 | 5.23 | - |
02/04/68
|
9.00 | 8.95 unread messages | +0.05 | 9.00 | 8.90 | 28,900 | 10.30 | 5.03 | - |
01/04/68
|
8.95 | 8.90 unread messages | -0.05 | 8.95 | 8.90 | 30,400 | 10.24 | 5.06 | - |
31/03/68
|
8.85 | 8.95 unread messages | 0.00 | 9.00 | 8.85 | 22,600 | 10.30 | 5.03 | - |
28/03/68
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.85 | 112,700 | 10.30 | 5.03 | - |
27/03/68
|
9.15 | 9.00 unread messages | +0.05 | 9.15 | 8.95 | 16,200 | 10.36 | 5.00 | - |
26/03/68
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.95 | 63,000 | 10.30 | 5.03 | - |
25/03/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 8,300 | 10.36 | 5.00 | - |
24/03/68
|
9.00 | 9.00 unread messages | +0.05 | 9.00 | 8.95 | 20,300 | 10.36 | 5.00 | - |
21/03/68
|
9.10 | 8.95 unread messages | -0.05 | 9.15 | 8.95 | 213,800 | 10.30 | 5.03 | - |
20/03/68
|
9.05 | 9.00 unread messages | -0.05 | 9.05 | 9.00 | 28,400 | 10.36 | 5.00 | - |
19/03/68
|
9.15 | 9.05 unread messages | -0.10 | 9.15 | 9.05 | 58,500 | 10.41 | 4.97 | - |
18/03/68
|
9.15 | 9.15 unread messages | +0.10 | 9.25 | 9.15 | 181,500 | 10.53 | 4.92 | - |
17/03/68
|
9.15 | 9.05 unread messages | -0.10 | 9.15 | 9.05 | 85,300 | 10.41 | 4.97 | - |
14/03/68
|
9.15 | 9.15 unread messages | 0.00 | 9.20 | 9.10 | 12,500 | 10.53 | 4.92 | - |
13/03/68
|
9.20 | 9.15 unread messages | -0.05 | 9.20 | 9.15 | 11,000 | 10.53 | 4.92 | - |
12/03/68
|
9.25 | 9.20 unread messages | -0.05 | 9.30 | 9.15 | 27,200 | 10.59 | 4.89 | - |
11/03/68
|
9.20 | 9.25 unread messages | +0.10 | 9.25 | 9.15 | 18,400 | 10.64 | 4.86 | - |
10/03/68
|
9.10 | 9.15 unread messages | +0.05 | 9.20 | 9.10 | 5,000 | 10.53 | 4.92 | - |
07/03/68
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 8.95 | 81,000 | 10.47 | 4.95 | - |
06/03/68
|
9.25 | 9.05 unread messages | -0.10 | 9.25 | 9.00 | 168,300 | 10.41 | 4.97 | - |
05/03/68
|
9.20 | 9.15 unread messages | -0.10 | 9.25 | 9.15 | 168,200 | 10.53 | 4.92 | - |
04/03/68
|
9.35 | 9.25 unread messages | -0.10 | 9.45 | 9.25 | 103,000 | 10.64 | 4.86 | - |
03/03/68
|
9.50 | 9.35 unread messages | -0.20 | 9.50 | 9.35 | 69,700 | 10.76 | 4.81 | - |
28/02/68
|
9.50 | 9.55 unread messages | 0.00 | 9.55 | 9.30 | 69,600 | 11.67 | 6.81 | - |
27/02/68
|
9.55 | 9.55 unread messages | -0.05 | 9.55 | 9.30 | 81,100 | 11.67 | 6.81 | - |
26/02/68
|
9.65 | 9.60 unread messages | +0.05 | 9.65 | 9.30 | 97,500 | 11.74 | 6.77 | - |
25/02/68
|
9.60 | 9.55 unread messages | -0.10 | 9.65 | 9.55 | 44,900 | 11.67 | 6.81 | - |
24/02/68
|
9.65 | 9.65 unread messages | 0.00 | 9.65 | 9.55 | 38,800 | 11.80 | 6.74 | - |
21/02/68
|
9.75 | 9.65 unread messages | -0.10 | 9.75 | 9.55 | 40,500 | 11.80 | 6.74 | - |
20/02/68
|
9.70 | 9.75 unread messages | +0.05 | 9.80 | 9.65 | 45,900 | 11.92 | 6.67 | - |
19/02/68
|
9.65 | 9.70 unread messages | +0.05 | 9.75 | 9.65 | 31,200 | 11.86 | 6.70 | - |
18/02/68
|
9.70 | 9.65 unread messages | 0.00 | 9.70 | 9.50 | 59,300 | 11.80 | 6.74 | - |
17/02/68
|
9.45 | 9.65 unread messages | 0.00 | 9.65 | 9.45 | 37,200 | 11.80 | 6.74 | - |
14/02/68
|
9.50 | 9.65 unread messages | +0.05 | 9.65 | 9.50 | 81,400 | 11.80 | 6.74 | - |
13/02/68
|
9.50 | 9.60 unread messages | 0.00 | 9.60 | 9.50 | 15,700 | 11.74 | 6.77 | - |
11/02/68
|
9.65 | 9.60 unread messages | +0.15 | 9.65 | 9.45 | 9,400 | 11.74 | 6.77 | - |
10/02/68
|
9.60 | 9.45 unread messages | -0.15 | 9.60 | 9.45 | 20,400 | 11.55 | 6.88 | - |
07/02/68
|
9.55 | 9.60 unread messages | +0.20 | 9.60 | 9.40 | 26,200 | 11.74 | 6.77 | - |
06/02/68
|
9.70 | 9.40 unread messages | -0.30 | 9.70 | 9.40 | 104,300 | 11.49 | 6.91 | - |
05/02/68
|
9.65 | 9.70 unread messages | +0.05 | 9.75 | 9.65 | 8,900 | 11.86 | 6.70 | - |
04/02/68
|
9.60 | 9.65 unread messages | +0.10 | 9.85 | 9.60 | 102,000 | 11.80 | 6.74 | - |
03/02/68
|
9.60 | 9.55 unread messages | -0.05 | 9.60 | 9.40 | 101,300 | 11.67 | 6.81 | - |
31/01/68
|
9.65 | 9.60 unread messages | 0.00 | 9.65 | 9.55 | 7,900 | 11.74 | 6.77 | - |
30/01/68
|
9.60 | 9.60 unread messages | -0.05 | 9.60 | 9.55 | 33,900 | 11.74 | 6.77 | - |
29/01/68
|
9.75 | 9.65 unread messages | +0.05 | 9.80 | 9.60 | 8,800 | 11.80 | 6.74 | - |
28/01/68
|
9.50 | 9.60 unread messages | +0.10 | 9.75 | 9.50 | 4,700 | 11.74 | 6.77 | - |
27/01/68
|
9.55 | 9.50 unread messages | -0.15 | 9.80 | 9.50 | 39,300 | 11.61 | 6.84 | - |
24/01/68
|
9.75 | 9.65 unread messages | 0.00 | 9.75 | 9.60 | 33,900 | 11.80 | 6.74 | - |
23/01/68
|
9.75 | 9.65 unread messages | 0.00 | 9.80 | 9.65 | 47,000 | 11.80 | 6.74 | - |
22/01/68
|
9.55 | 9.65 unread messages | 0.00 | 9.75 | 9.55 | 26,700 | 11.80 | 6.74 | - |
21/01/68
|
9.50 | 9.65 unread messages | +0.15 | 9.75 | 9.50 | 95,000 | 11.80 | 6.74 | - |
20/01/68
|
9.85 | 9.50 unread messages | -0.20 | 9.85 | 9.50 | 88,300 | 11.61 | 6.84 | - |
17/01/68
|
9.65 | 9.70 unread messages | +0.05 | 9.80 | 9.65 | 26,000 | 11.86 | 6.70 | - |
16/01/68
|
9.80 | 9.65 unread messages | -0.10 | 9.80 | 9.65 | 34,000 | 11.80 | 6.74 | - |
15/01/68
|
9.60 | 9.75 unread messages | +0.30 | 9.80 | 9.60 | 52,600 | 11.92 | 6.67 | - |
14/01/68
|
9.85 | 9.45 unread messages | -0.30 | 9.85 | 9.40 | 164,100 | 11.55 | 6.88 | - |
13/01/68
|
9.85 | 9.75 unread messages | -0.10 | 9.85 | 9.70 | 31,700 | 11.92 | 6.67 | - |
10/01/68
|
9.80 | 9.85 unread messages | +0.05 | 9.85 | 9.70 | 18,400 | 12.04 | 6.60 | - |
09/01/68
|
9.75 | 9.80 unread messages | 0.00 | 9.80 | 9.75 | 43,400 | 11.98 | 6.63 | - |
08/01/68
|
9.80 | 9.80 unread messages | -0.05 | 9.85 | 9.75 | 19,400 | 11.98 | 6.63 | - |
07/01/68
|
9.75 | 9.85 unread messages | +0.10 | 9.85 | 9.70 | 11,800 | 12.04 | 6.60 | - |
06/01/68
|
9.90 | 9.75 unread messages | -0.10 | 9.90 | 9.70 | 38,000 | 11.92 | 6.67 | - |
03/01/68
|
9.85 | 9.85 unread messages | 0.00 | 9.90 | 9.80 | 29,200 | 12.04 | 6.60 | - |
02/01/68
|
9.80 | 9.85 unread messages | +0.05 | 9.90 | 9.75 | 19,800 | 12.04 | 6.60 | - |