ราคาหุ้นย้อนหลัง TPAC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
7.10 | 7.20 unread messages | +0.20 | 7.20 | 7.10 | 42,300 | 5.68 | 5.28 | - |
08/04/68
|
7.15 | 7.00 unread messages | -0.40 | 7.15 | 6.90 | 225,400 | 5.52 | 5.43 | - |
04/04/68
|
7.80 | 7.40 unread messages | -0.50 | 7.85 | 7.20 | 325,400 | 5.84 | 5.14 | - |
03/04/68
|
7.90 | 7.90 unread messages | -0.10 | 7.90 | 7.85 | 133,500 | 6.23 | 4.81 | - |
02/04/68
|
7.90 | 8.00 unread messages | +0.10 | 8.00 | 7.90 | 45,900 | 6.31 | 4.75 | - |
01/04/68
|
7.90 | 7.90 unread messages | -0.10 | 8.20 | 7.90 | 33,200 | 6.23 | 4.81 | - |
31/03/68
|
7.95 | 8.00 unread messages | 0.00 | 8.00 | 7.90 | 195,100 | 6.31 | 4.75 | - |
28/03/68
|
8.00 | 8.00 unread messages | 0.00 | 8.10 | 8.00 | 11,700 | 6.31 | 4.75 | - |
27/03/68
|
8.05 | 8.00 unread messages | 0.00 | 8.05 | 8.00 | 25,600 | 6.31 | 4.75 | - |
26/03/68
|
8.20 | 8.00 unread messages | -0.05 | 8.20 | 7.95 | 105,900 | 6.31 | 4.75 | - |
25/03/68
|
8.15 | 8.05 unread messages | 0.00 | 8.15 | 8.05 | 38,600 | 6.35 | 4.72 | - |
24/03/68
|
8.20 | 8.05 unread messages | -0.15 | 8.20 | 8.05 | 94,800 | 6.35 | 4.72 | - |
21/03/68
|
8.35 | 8.20 unread messages | -0.10 | 8.35 | 8.15 | 51,800 | 6.47 | 4.63 | - |
20/03/68
|
8.35 | 8.30 unread messages | -0.05 | 8.35 | 8.25 | 39,900 | 6.55 | 4.58 | - |
19/03/68
|
8.25 | 8.35 unread messages | -0.05 | 8.40 | 8.15 | 35,100 | 6.58 | 4.55 | - |
18/03/68
|
8.45 | 8.40 unread messages | +0.10 | 8.45 | 8.25 | 17,400 | 6.62 | 4.52 | - |
17/03/68
|
8.30 | 8.30 unread messages | 0.00 | 8.30 | 8.20 | 50,000 | 6.55 | 4.58 | - |
14/03/68
|
8.40 | 8.30 unread messages | -0.10 | 8.45 | 8.30 | 127,000 | 6.55 | 4.58 | - |
13/03/68
|
8.50 | 8.40 unread messages | -0.10 | 8.60 | 8.40 | 47,800 | 6.62 | 4.52 | - |
12/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.40 | 31,300 | 6.70 | 4.47 | - |
11/03/68
|
8.45 | 8.50 unread messages | +0.05 | 8.50 | 8.35 | 26,200 | 6.70 | 4.47 | - |
10/03/68
|
8.50 | 8.45 unread messages | -0.05 | 8.50 | 8.40 | 51,900 | 6.66 | 4.50 | - |
07/03/68
|
8.55 | 8.50 unread messages | +0.10 | 8.55 | 8.40 | 35,800 | 6.70 | 4.47 | - |
06/03/68
|
8.40 | 8.40 unread messages | 0.00 | 8.60 | 8.40 | 126,400 | 6.62 | 4.52 | - |
05/03/68
|
8.40 | 8.40 unread messages | 0.00 | 8.50 | 8.40 | 73,200 | 6.62 | 4.52 | - |
04/03/68
|
8.25 | 8.40 unread messages | +0.05 | 8.40 | 8.15 | 61,300 | 6.62 | 4.52 | - |
03/03/68
|
8.70 | 8.35 unread messages | -0.35 | 8.70 | 8.30 | 304,000 | 6.58 | 4.55 | - |
28/02/68
|
8.75 | 8.70 unread messages | -0.10 | 8.75 | 8.55 | 146,000 | 6.49 | 5.17 | - |
27/02/68
|
8.90 | 8.80 unread messages | 0.00 | 8.90 | 8.75 | 23,500 | 6.56 | 5.11 | - |
26/02/68
|
8.75 | 8.80 unread messages | +0.05 | 9.00 | 8.75 | 46,400 | 6.56 | 5.11 | - |
25/02/68
|
8.85 | 8.75 unread messages | -0.10 | 8.90 | 8.70 | 51,900 | 6.52 | 5.14 | - |
24/02/68
|
8.85 | 8.85 unread messages | -0.05 | 8.90 | 8.75 | 42,200 | 6.60 | 5.08 | - |
21/02/68
|
9.10 | 8.90 unread messages | -0.10 | 9.10 | 8.90 | 14,900 | 6.64 | 5.06 | - |
20/02/68
|
9.15 | 9.00 unread messages | -0.15 | 9.15 | 8.90 | 28,500 | 6.71 | 5.00 | - |
19/02/68
|
9.30 | 9.15 unread messages | -0.15 | 9.30 | 9.15 | 18,100 | 6.82 | 4.92 | - |
18/02/68
|
9.10 | 9.30 unread messages | +0.30 | 9.30 | 9.10 | 116,500 | 6.93 | 4.84 | - |
17/02/68
|
8.80 | 9.00 unread messages | +0.20 | 9.10 | 8.60 | 48,900 | 6.71 | 5.00 | - |
14/02/68
|
8.70 | 8.80 unread messages | +0.15 | 8.80 | 8.70 | 11,100 | 6.56 | 5.11 | - |
13/02/68
|
8.60 | 8.65 unread messages | +0.05 | 8.70 | 8.50 | 61,200 | 6.45 | 5.20 | - |
11/02/68
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.50 | 9,900 | 6.41 | 5.23 | - |
10/02/68
|
8.50 | 8.60 unread messages | 0.00 | 8.60 | 8.45 | 20,700 | 6.41 | 5.23 | - |
07/02/68
|
8.45 | 8.60 unread messages | +0.15 | 8.60 | 8.45 | 74,100 | 6.41 | 5.23 | - |
06/02/68
|
8.60 | 8.45 unread messages | -0.15 | 8.60 | 8.45 | 68,800 | 6.30 | 5.33 | - |
05/02/68
|
8.60 | 8.60 unread messages | -0.10 | 8.65 | 8.60 | 16,000 | 6.41 | 5.23 | - |
04/02/68
|
8.70 | 8.70 unread messages | 0.00 | 8.70 | 8.55 | 30,800 | 6.49 | 5.17 | - |
03/02/68
|
8.60 | 8.70 unread messages | 0.00 | 8.70 | 8.40 | 246,400 | 6.49 | 5.17 | - |
31/01/68
|
8.65 | 8.70 unread messages | 0.00 | 8.75 | 8.65 | 101,000 | 6.49 | 5.17 | - |
30/01/68
|
8.70 | 8.70 unread messages | 0.00 | 8.80 | 8.60 | 116,000 | 6.49 | 5.17 | - |
29/01/68
|
8.80 | 8.70 unread messages | -0.15 | 8.85 | 8.65 | 120,700 | 6.49 | 5.17 | - |
28/01/68
|
9.05 | 8.85 unread messages | -0.15 | 9.05 | 8.75 | 57,800 | 6.60 | 5.08 | - |
27/01/68
|
9.05 | 9.00 unread messages | -0.15 | 9.10 | 9.00 | 85,300 | 6.71 | 5.00 | - |
24/01/68
|
9.10 | 9.15 unread messages | +0.05 | 9.15 | 9.10 | 42,400 | 6.82 | 4.92 | - |
23/01/68
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.00 | 30,900 | 6.78 | 4.95 | - |
22/01/68
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 9.00 | 10,400 | 6.78 | 4.95 | - |
21/01/68
|
8.90 | 9.05 unread messages | +0.15 | 9.05 | 8.80 | 46,200 | 6.75 | 4.97 | - |
20/01/68
|
8.90 | 8.90 unread messages | 0.00 | 9.10 | 8.90 | 69,500 | 6.64 | 5.06 | - |
17/01/68
|
8.85 | 8.90 unread messages | +0.10 | 9.00 | 8.85 | 41,900 | 6.64 | 5.06 | - |
16/01/68
|
8.80 | 8.80 unread messages | +0.10 | 8.85 | 8.65 | 63,200 | 6.56 | 5.11 | - |
15/01/68
|
8.80 | 8.70 unread messages | 0.00 | 8.85 | 8.65 | 190,000 | 6.49 | 5.17 | - |
14/01/68
|
8.80 | 8.70 unread messages | 0.00 | 8.80 | 8.60 | 134,700 | 6.49 | 5.17 | - |
13/01/68
|
8.90 | 8.70 unread messages | -0.25 | 8.90 | 8.50 | 631,600 | 6.49 | 5.17 | - |
10/01/68
|
9.25 | 8.95 unread messages | -0.35 | 9.25 | 8.90 | 305,100 | 6.67 | 5.03 | - |
09/01/68
|
9.45 | 9.30 unread messages | -0.10 | 9.45 | 9.30 | 166,700 | 6.93 | 4.84 | - |
08/01/68
|
9.50 | 9.40 unread messages | -0.10 | 9.50 | 9.40 | 19,800 | 7.01 | 4.79 | - |
07/01/68
|
9.50 | 9.50 unread messages | -0.05 | 9.55 | 9.00 | 113,700 | 7.08 | 4.74 | - |
06/01/68
|
9.50 | 9.55 unread messages | +0.05 | 9.55 | 9.45 | 46,200 | 7.12 | 4.71 | - |
03/01/68
|
9.55 | 9.50 unread messages | -0.10 | 9.60 | 9.50 | 96,400 | 7.08 | 4.74 | - |
02/01/68
|
9.70 | 9.60 unread messages | -0.10 | 9.70 | 9.55 | 138,500 | 7.16 | 4.69 | - |