ราคาหุ้นย้อนหลัง TPAC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
8.90 | 8.85 unread messages | -0.05 | 9.00 | 8.80 | 0 | 5.81 | 4.95 | - |
21/05/69
|
8.50 | 8.90 unread messages | +0.30 | 8.90 | 8.50 | 0 | 5.84 | 4.92 | - |
20/05/69
|
8.60 | 8.60 unread messages | 0.00 | 8.70 | 8.55 | 0 | 5.64 | 5.09 | - |
19/05/69
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.40 | 0 | 5.64 | 5.09 | - |
18/05/69
|
8.65 | 8.60 unread messages | -0.25 | 8.70 | 8.55 | 0 | 5.64 | 5.09 | - |
15/05/69
|
8.75 | 8.85 unread messages | +0.10 | 8.85 | 8.65 | 0 | 5.81 | 4.95 | - |
14/05/69
|
8.95 | 8.75 unread messages | -0.10 | 8.95 | 8.75 | 21,000 | 5.74 | 5.01 | - |
13/05/69
|
8.70 | 8.85 unread messages | -0.05 | 8.85 | 8.65 | 4,700 | 5.81 | 4.95 | - |
12/05/69
|
8.85 | 8.90 unread messages | 0.00 | 8.90 | 8.70 | 10,600 | 5.84 | 4.92 | - |
11/05/69
|
8.70 | 8.90 unread messages | +0.25 | 8.90 | 8.70 | 47,100 | 5.84 | 4.92 | - |
08/05/69
|
8.65 | 8.65 unread messages | -0.50 | 8.70 | 8.55 | 44,500 | 5.92 | 5.06 | - |
07/05/69
|
8.90 | 9.15 unread messages | +0.25 | 9.15 | 8.90 | 182,200 | 6.26 | 4.79 | - |
06/05/69
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.80 | 120,900 | 6.09 | 4.92 | - |
05/05/69
|
8.90 | 8.90 unread messages | -0.05 | 8.95 | 8.85 | 14,000 | 6.09 | 4.92 | - |
30/04/69
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.85 | 3,800 | 6.13 | 4.89 | - |
29/04/69
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.85 | 8,800 | 6.13 | 4.89 | - |
28/04/69
|
8.75 | 8.95 unread messages | 0.00 | 9.00 | 8.75 | 16,600 | 6.13 | 4.89 | - |
27/04/69
|
8.95 | 8.95 unread messages | 0.00 | 9.00 | 8.80 | 14,600 | 6.13 | 4.89 | - |
24/04/69
|
9.00 | 8.95 unread messages | +0.10 | 9.00 | 8.90 | 3,800 | 6.13 | 4.89 | - |
23/04/69
|
8.95 | 8.85 unread messages | -0.10 | 9.00 | 8.85 | 6,200 | 6.06 | 4.95 | - |
22/04/69
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.90 | 3,600 | 6.13 | 4.89 | - |
21/04/69
|
8.85 | 9.00 unread messages | +0.15 | 9.00 | 8.80 | 23,200 | 6.16 | 4.87 | - |
20/04/69
|
9.00 | 8.85 unread messages | -0.15 | 9.00 | 8.85 | 16,900 | 6.06 | 4.95 | - |
17/04/69
|
8.95 | 9.00 unread messages | -0.05 | 9.00 | 8.90 | 7,200 | 6.16 | 4.87 | - |
10/04/69
|
8.80 | 8.90 unread messages | -0.10 | 8.90 | 8.80 | 44,700 | 6.09 | 4.92 | - |
09/04/69
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.80 | 32,900 | 6.16 | 4.87 | - |
08/04/69
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 137,900 | 6.16 | 4.87 | - |
07/04/69
|
9.00 | 9.00 unread messages | +0.10 | 9.00 | 8.95 | 41,500 | 6.16 | 4.87 | - |
03/04/69
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.85 | 108,700 | 6.09 | 4.92 | - |
02/04/69
|
8.90 | 8.90 unread messages | 0.00 | 9.00 | 8.90 | 49,200 | 6.09 | 4.92 | - |
01/04/69
|
9.00 | 8.90 unread messages | 0.00 | 9.00 | 8.90 | 61,100 | 6.09 | 4.92 | - |
31/03/69
|
8.95 | 8.90 unread messages | 0.00 | 9.05 | 8.90 | 73,000 | 6.09 | 4.92 | - |
30/03/69
|
8.90 | 8.90 unread messages | -0.05 | 8.95 | 8.80 | 23,600 | 6.09 | 4.92 | - |
27/03/69
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.90 | 36,500 | 6.13 | 4.89 | - |
26/03/69
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.90 | 143,600 | 6.13 | 4.89 | - |
25/03/69
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 54,600 | 6.16 | 4.87 | - |
24/03/69
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 8.95 | 45,900 | 6.16 | 4.87 | - |
23/03/69
|
9.35 | 9.00 unread messages | -0.40 | 9.35 | 9.00 | 317,200 | 6.16 | 4.87 | - |
20/03/69
|
9.35 | 9.40 unread messages | 0.00 | 9.45 | 9.35 | 49,800 | 6.44 | 4.66 | - |
19/03/69
|
9.35 | 9.40 unread messages | -0.10 | 9.55 | 9.35 | 58,300 | 6.44 | 4.66 | - |
18/03/69
|
9.65 | 9.50 unread messages | -0.10 | 9.65 | 9.40 | 36,900 | 6.50 | 4.61 | - |
17/03/69
|
9.65 | 9.60 unread messages | -0.05 | 9.65 | 9.45 | 84,800 | 6.57 | 4.56 | - |
16/03/69
|
9.50 | 9.65 unread messages | +0.25 | 9.70 | 9.45 | 58,600 | 6.44 | 4.66 | - |
13/03/69
|
9.40 | 9.40 unread messages | +0.05 | 9.45 | 9.35 | 24,100 | 6.44 | 4.66 | - |
12/03/69
|
9.35 | 9.35 unread messages | 0.00 | 9.40 | 9.35 | 11,900 | 6.40 | 4.68 | - |
11/03/69
|
9.30 | 9.35 unread messages | 0.00 | 9.40 | 9.30 | 5,200 | 6.40 | 4.68 | - |
10/03/69
|
9.30 | 9.35 unread messages | +0.15 | 9.35 | 9.30 | 23,300 | 6.40 | 4.68 | - |
09/03/69
|
9.20 | 9.20 unread messages | -0.15 | 9.20 | 9.05 | 36,800 | 6.30 | 4.76 | - |
06/03/69
|
9.30 | 9.35 unread messages | +0.10 | 9.35 | 9.25 | 25,700 | 6.40 | 4.68 | - |
05/03/69
|
9.15 | 9.25 unread messages | +0.20 | 9.30 | 9.05 | 37,700 | 6.33 | 4.74 | - |
04/03/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 8.60 | 140,900 | 6.20 | 4.84 | - |
02/03/69
|
9.00 | 9.05 unread messages | +0.05 | 9.40 | 9.00 | 115,500 | 6.20 | 4.84 | - |
27/02/69
|
8.75 | 9.00 unread messages | +0.30 | 9.05 | 8.75 | 68,000 | 7.34 | 4.22 | - |
26/02/69
|
8.70 | 8.70 unread messages | +0.05 | 8.70 | 8.70 | 39,700 | 7.10 | 4.37 | - |
25/02/69
|
8.70 | 8.65 unread messages | 0.00 | 8.70 | 8.60 | 7,300 | 7.06 | 4.39 | - |
24/02/69
|
8.65 | 8.65 unread messages | -0.10 | 8.65 | 8.55 | 36,700 | 7.06 | 4.39 | - |
23/02/69
|
8.75 | 8.75 unread messages | 0.00 | 8.80 | 8.60 | 18,600 | 7.14 | 4.34 | - |
20/02/69
|
8.65 | 8.75 unread messages | +0.10 | 8.75 | 8.65 | 13,100 | 7.14 | 4.34 | - |
19/02/69
|
8.60 | 8.65 unread messages | +0.10 | 8.80 | 8.60 | 68,500 | 7.06 | 4.39 | - |
18/02/69
|
8.45 | 8.55 unread messages | 0.00 | 8.60 | 8.45 | 31,300 | 6.97 | 4.44 | - |
17/02/69
|
8.40 | 8.55 unread messages | +0.15 | 8.60 | 8.35 | 29,000 | 6.97 | 4.44 | - |
16/02/69
|
8.20 | 8.40 unread messages | +0.15 | 8.45 | 8.20 | 27,100 | 6.85 | 4.52 | - |
13/02/69
|
8.20 | 8.25 unread messages | +0.10 | 8.30 | 8.20 | 23,200 | 6.73 | 4.61 | - |
12/02/69
|
8.20 | 8.15 unread messages | -0.05 | 8.20 | 8.00 | 288,900 | 6.65 | 4.66 | - |
11/02/69
|
8.25 | 8.20 unread messages | -0.10 | 8.30 | 8.20 | 72,100 | 6.69 | 4.63 | - |
10/02/69
|
8.30 | 8.30 unread messages | +0.05 | 8.30 | 8.20 | 129,300 | 6.77 | 4.58 | - |
09/02/69
|
8.25 | 8.25 unread messages | 0.00 | 8.35 | 8.25 | 159,900 | 6.73 | 4.61 | - |
06/02/69
|
8.55 | 8.25 unread messages | -0.15 | 8.55 | 8.20 | 155,400 | 6.73 | 4.61 | - |
05/02/69
|
8.40 | 8.40 unread messages | -0.10 | 8.50 | 8.40 | 3,100 | 6.85 | 4.52 | - |
04/02/69
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.30 | 9,900 | 6.93 | 4.47 | - |
03/02/69
|
8.35 | 8.50 unread messages | +0.05 | 8.55 | 8.35 | 16,800 | 6.93 | 4.47 | - |
02/02/69
|
8.30 | 8.45 unread messages | 0.00 | 8.45 | 8.30 | 2,700 | 6.89 | 4.50 | - |
30/01/69
|
8.45 | 8.45 unread messages | 0.00 | 8.50 | 8.30 | 3,000 | 6.89 | 4.50 | - |
29/01/69
|
8.45 | 8.45 unread messages | -0.05 | 8.45 | 8.30 | 35,400 | 6.89 | 4.50 | - |
28/01/69
|
8.55 | 8.50 unread messages | -0.10 | 8.60 | 8.45 | 30,500 | 6.93 | 4.47 | - |
27/01/69
|
8.60 | 8.60 unread messages | +0.05 | 8.70 | 8.50 | 13,800 | 7.02 | 4.42 | - |
26/01/69
|
8.65 | 8.55 unread messages | -0.15 | 8.65 | 8.50 | 17,700 | 6.97 | 4.44 | - |
23/01/69
|
8.65 | 8.70 unread messages | +0.05 | 8.75 | 8.55 | 32,800 | 7.10 | 4.37 | - |
22/01/69
|
8.70 | 8.65 unread messages | +0.05 | 8.85 | 8.55 | 15,700 | 7.06 | 4.39 | - |
21/01/69
|
8.55 | 8.60 unread messages | +0.05 | 8.90 | 8.40 | 184,500 | 7.02 | 4.42 | - |
20/01/69
|
8.30 | 8.55 unread messages | +0.25 | 8.60 | 8.20 | 121,200 | 6.97 | 4.44 | - |
19/01/69
|
8.10 | 8.30 unread messages | +0.20 | 8.30 | 7.90 | 215,200 | 6.77 | 4.58 | - |
16/01/69
|
8.05 | 8.10 unread messages | +0.10 | 8.10 | 7.95 | 44,500 | 6.61 | 4.69 | - |
15/01/69
|
7.95 | 8.00 unread messages | +0.05 | 8.10 | 7.90 | 48,900 | 6.53 | 4.75 | - |
14/01/69
|
7.95 | 7.95 unread messages | 0.00 | 8.00 | 7.90 | 9,700 | 6.48 | 4.78 | - |
13/01/69
|
7.90 | 7.95 unread messages | -0.05 | 8.10 | 7.90 | 52,000 | 6.48 | 4.78 | - |
12/01/69
|
7.95 | 8.00 unread messages | -0.05 | 8.10 | 7.90 | 134,100 | 6.53 | 4.75 | - |
09/01/69
|
8.00 | 8.05 unread messages | -0.05 | 8.10 | 8.00 | 14,700 | 6.57 | 4.72 | - |
08/01/69
|
8.10 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 2,600 | 6.61 | 4.69 | - |
07/01/69
|
8.15 | 8.10 unread messages | 0.00 | 8.15 | 7.95 | 50,600 | 6.61 | 4.69 | - |
06/01/69
|
8.10 | 8.10 unread messages | -0.05 | 8.15 | 8.05 | 77,500 | 6.61 | 4.69 | - |
05/01/69
|
8.00 | 8.15 unread messages | -0.05 | 8.25 | 8.00 | 27,700 | 6.65 | 4.66 | - |