ราคาหุ้นย้อนหลัง TPBI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.94 | 3.90 unread messages | +0.02 | 3.94 | 3.88 | 92,100 | 6.51 | 7.69 | - |
28/04/68
|
3.88 | 3.88 unread messages | +0.04 | 3.90 | 3.86 | 98,200 | 6.47 | 7.73 | - |
25/04/68
|
3.82 | 3.84 unread messages | +0.04 | 3.86 | 3.80 | 124,000 | 6.41 | 7.81 | - |
24/04/68
|
3.84 | 3.80 unread messages | -0.04 | 3.84 | 3.80 | 75,500 | 6.34 | 7.89 | - |
23/04/68
|
3.82 | 3.84 unread messages | +0.04 | 3.84 | 3.82 | 19,400 | 6.41 | 7.81 | - |
22/04/68
|
3.76 | 3.80 unread messages | -0.02 | 3.90 | 3.76 | 81,800 | 6.34 | 7.89 | - |
21/04/68
|
3.90 | 3.82 unread messages | -0.04 | 3.90 | 3.80 | 13,400 | 6.37 | 7.85 | - |
18/04/68
|
3.84 | 3.86 unread messages | +0.02 | 3.86 | 3.78 | 42,300 | 6.44 | 7.77 | - |
17/04/68
|
3.74 | 3.84 unread messages | +0.10 | 3.84 | 3.70 | 86,000 | 6.41 | 7.81 | - |
16/04/68
|
3.74 | 3.74 unread messages | +0.04 | 3.86 | 3.68 | 59,300 | 6.24 | 8.02 | - |
11/04/68
|
3.70 | 3.70 unread messages | +0.02 | 3.70 | 3.66 | 36,600 | 6.17 | 8.11 | - |
10/04/68
|
3.74 | 3.68 unread messages | 0.00 | 4.02 | 3.66 | 453,200 | 6.14 | 8.15 | - |
09/04/68
|
3.64 | 3.68 unread messages | +0.06 | 3.68 | 3.52 | 196,700 | 6.14 | 8.15 | - |
08/04/68
|
3.74 | 3.62 unread messages | -0.18 | 3.80 | 3.62 | 208,900 | 6.04 | 8.29 | - |
04/04/68
|
3.86 | 3.80 unread messages | -0.10 | 3.86 | 3.76 | 277,700 | 6.34 | 7.89 | - |
03/04/68
|
3.96 | 3.90 unread messages | -0.06 | 3.96 | 3.86 | 158,300 | 6.51 | 7.69 | - |
02/04/68
|
4.00 | 3.96 unread messages | 0.00 | 4.00 | 3.92 | 101,200 | 6.61 | 7.58 | - |
01/04/68
|
4.00 | 3.96 unread messages | -0.02 | 4.00 | 3.92 | 18,600 | 6.61 | 7.58 | - |
31/03/68
|
3.94 | 3.98 unread messages | +0.02 | 4.00 | 3.84 | 87,300 | 6.64 | 7.54 | - |
28/03/68
|
3.96 | 3.96 unread messages | 0.00 | 3.96 | 3.96 | 40,000 | 6.61 | 7.58 | - |
27/03/68
|
3.92 | 3.96 unread messages | -0.06 | 4.04 | 3.92 | 195,400 | 6.61 | 7.58 | - |
26/03/68
|
4.06 | 4.02 unread messages | 0.00 | 4.06 | 3.94 | 156,300 | 6.71 | 7.46 | - |
25/03/68
|
4.04 | 4.02 unread messages | -0.02 | 4.06 | 4.02 | 20,300 | 6.71 | 7.46 | - |
24/03/68
|
4.08 | 4.04 unread messages | 0.00 | 4.08 | 4.04 | 22,000 | 6.74 | 7.43 | - |
21/03/68
|
4.10 | 4.04 unread messages | -0.06 | 4.10 | 4.02 | 62,600 | 6.74 | 7.43 | - |
20/03/68
|
4.04 | 4.10 unread messages | +0.08 | 4.10 | 4.02 | 22,900 | 6.84 | 7.32 | - |
19/03/68
|
3.98 | 4.02 unread messages | +0.04 | 4.06 | 3.98 | 164,800 | 6.71 | 7.46 | - |
18/03/68
|
4.00 | 3.98 unread messages | 0.00 | 4.02 | 3.98 | 44,200 | 6.64 | 7.54 | - |
17/03/68
|
4.00 | 3.98 unread messages | +0.04 | 4.00 | 3.94 | 93,500 | 6.64 | 7.54 | - |
14/03/68
|
3.94 | 3.94 unread messages | 0.00 | 3.96 | 3.92 | 258,800 | 6.57 | 7.61 | - |
13/03/68
|
3.94 | 3.94 unread messages | +0.02 | 3.94 | 3.90 | 78,200 | 6.57 | 7.61 | - |
12/03/68
|
3.96 | 3.92 unread messages | 0.00 | 4.02 | 3.90 | 151,300 | 6.54 | 7.65 | - |
11/03/68
|
3.90 | 3.92 unread messages | +0.02 | 4.00 | 3.80 | 225,400 | 6.54 | 7.65 | - |
10/03/68
|
3.90 | 3.90 unread messages | 0.00 | 3.94 | 3.88 | 92,200 | 6.51 | 7.69 | - |
07/03/68
|
3.86 | 3.90 unread messages | +0.04 | 3.90 | 3.84 | 97,200 | 6.51 | 7.69 | - |
06/03/68
|
3.84 | 3.86 unread messages | +0.02 | 3.86 | 3.82 | 146,000 | 6.44 | 7.77 | - |
05/03/68
|
3.84 | 3.84 unread messages | 0.00 | 3.86 | 3.80 | 268,800 | 6.41 | 7.81 | - |
04/03/68
|
3.84 | 3.84 unread messages | +0.02 | 3.84 | 3.80 | 146,500 | 6.41 | 7.81 | - |
03/03/68
|
3.82 | 3.82 unread messages | 0.00 | 3.86 | 3.80 | 307,600 | 6.37 | 7.85 | - |
28/02/68
|
3.84 | 3.82 unread messages | -0.04 | 3.86 | 3.78 | 320,200 | 6.37 | 7.85 | - |
27/02/68
|
3.86 | 3.86 unread messages | +0.02 | 3.88 | 3.86 | 64,800 | 6.44 | 7.77 | - |
26/02/68
|
3.86 | 3.84 unread messages | 0.00 | 3.88 | 3.84 | 123,100 | 6.41 | 7.81 | - |
25/02/68
|
3.90 | 3.84 unread messages | -0.04 | 3.92 | 3.80 | 187,100 | 6.41 | 7.81 | - |
24/02/68
|
3.94 | 3.88 unread messages | +0.08 | 3.96 | 3.88 | 653,800 | 5.36 | 6.44 | - |
21/02/68
|
3.80 | 3.80 unread messages | -0.02 | 3.84 | 3.80 | 147,800 | 5.25 | 6.58 | - |
20/02/68
|
3.84 | 3.82 unread messages | -0.02 | 3.88 | 3.76 | 248,900 | 5.28 | 6.54 | - |
19/02/68
|
3.78 | 3.84 unread messages | +0.10 | 3.86 | 3.76 | 310,000 | 5.31 | 6.51 | - |
18/02/68
|
3.90 | 3.74 unread messages | -0.12 | 3.90 | 3.74 | 65,400 | 5.17 | 6.68 | - |
17/02/68
|
3.88 | 3.86 unread messages | -0.04 | 3.90 | 3.82 | 23,100 | 5.34 | 6.48 | - |
14/02/68
|
3.90 | 3.90 unread messages | +0.02 | 3.90 | 3.88 | 15,600 | 5.39 | 6.41 | - |
13/02/68
|
3.88 | 3.88 unread messages | +0.02 | 3.90 | 3.84 | 16,700 | 5.36 | 6.44 | - |
11/02/68
|
3.90 | 3.86 unread messages | -0.02 | 3.92 | 3.84 | 225,700 | 5.34 | 6.48 | - |
10/02/68
|
3.88 | 3.88 unread messages | -0.02 | 3.88 | 3.84 | 40,300 | 5.36 | 6.44 | - |
07/02/68
|
3.90 | 3.90 unread messages | -0.02 | 3.92 | 3.82 | 179,700 | 5.39 | 6.41 | - |
06/02/68
|
3.84 | 3.92 unread messages | +0.06 | 3.92 | 3.84 | 80,000 | 5.42 | 6.38 | - |
05/02/68
|
3.84 | 3.86 unread messages | +0.04 | 3.92 | 3.82 | 94,900 | 5.34 | 6.48 | - |
04/02/68
|
3.88 | 3.82 unread messages | -0.04 | 3.92 | 3.82 | 85,200 | 5.28 | 6.54 | - |
03/02/68
|
3.84 | 3.86 unread messages | 0.00 | 3.92 | 3.70 | 109,700 | 5.34 | 6.48 | - |
31/01/68
|
3.94 | 3.86 unread messages | -0.02 | 3.94 | 3.82 | 24,600 | 5.34 | 6.48 | - |
30/01/68
|
3.90 | 3.88 unread messages | -0.02 | 3.90 | 3.82 | 48,400 | 5.36 | 6.44 | - |
29/01/68
|
3.84 | 3.90 unread messages | +0.06 | 3.94 | 3.76 | 154,100 | 5.39 | 6.41 | - |
28/01/68
|
3.94 | 3.84 unread messages | -0.06 | 3.94 | 3.82 | 38,500 | 5.31 | 6.51 | - |
27/01/68
|
3.92 | 3.90 unread messages | 0.00 | 3.94 | 3.88 | 44,100 | 5.39 | 6.41 | - |
24/01/68
|
3.84 | 3.90 unread messages | +0.08 | 3.90 | 3.82 | 217,800 | 5.39 | 6.41 | - |
23/01/68
|
3.74 | 3.82 unread messages | +0.08 | 3.94 | 3.74 | 168,700 | 5.28 | 6.54 | - |
22/01/68
|
3.86 | 3.74 unread messages | +0.04 | 3.86 | 3.74 | 1,800 | 5.17 | 6.68 | - |
21/01/68
|
3.68 | 3.70 unread messages | +0.02 | 3.72 | 3.64 | 482,000 | 5.11 | 6.76 | - |
20/01/68
|
3.78 | 3.68 unread messages | -0.02 | 3.78 | 3.66 | 86,600 | 5.09 | 6.79 | - |
17/01/68
|
3.78 | 3.70 unread messages | -0.10 | 3.78 | 3.66 | 206,800 | 5.11 | 6.76 | - |
16/01/68
|
3.76 | 3.80 unread messages | +0.04 | 3.84 | 3.76 | 362,300 | 5.25 | 6.58 | - |
15/01/68
|
3.78 | 3.76 unread messages | -0.04 | 3.78 | 3.74 | 330,500 | 5.20 | 6.65 | - |
14/01/68
|
3.80 | 3.80 unread messages | 0.00 | 3.82 | 3.78 | 268,500 | 5.25 | 6.58 | - |
13/01/68
|
3.74 | 3.80 unread messages | 0.00 | 3.86 | 3.74 | 308,200 | 5.25 | 6.58 | - |
10/01/68
|
3.90 | 3.80 unread messages | -0.10 | 3.90 | 3.72 | 1,253,700 | 5.25 | 6.58 | - |
09/01/68
|
3.94 | 3.90 unread messages | -0.04 | 3.94 | 3.88 | 323,600 | 5.39 | 6.41 | - |
08/01/68
|
3.98 | 3.94 unread messages | -0.02 | 3.98 | 3.92 | 233,200 | 5.45 | 6.35 | - |
07/01/68
|
3.92 | 3.96 unread messages | 0.00 | 4.00 | 3.92 | 22,400 | 5.47 | 6.31 | - |
06/01/68
|
4.00 | 3.96 unread messages | +0.02 | 4.00 | 3.92 | 6,200 | 5.47 | 6.31 | - |
03/01/68
|
3.98 | 3.94 unread messages | 0.00 | 3.98 | 3.90 | 158,400 | 5.45 | 6.35 | - |
02/01/68
|
4.00 | 3.94 unread messages | 0.00 | 4.00 | 3.90 | 167,800 | 5.45 | 6.35 | - |