ราคาหุ้นย้อนหลัง TPBI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/05/69
|
2.98 | 2.98 unread messages | -0.02 | 3.00 | 2.96 | 513,500 | 7.18 | 7.72 | - |
08/05/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 226,800 | 7.23 | 7.67 | - |
07/05/69
|
3.00 | 3.00 unread messages | -0.02 | 3.02 | 2.96 | 485,300 | 7.23 | 7.67 | - |
06/05/69
|
3.00 | 3.02 unread messages | -0.02 | 3.06 | 3.00 | 453,800 | 7.28 | 7.62 | - |
05/05/69
|
2.96 | 3.04 unread messages | -0.20 | 3.04 | 2.96 | 566,200 | 7.01 | 7.57 | - |
30/04/69
|
3.26 | 3.24 unread messages | -0.04 | 3.30 | 3.24 | 407,100 | 7.47 | 7.10 | - |
29/04/69
|
3.22 | 3.28 unread messages | +0.06 | 3.28 | 3.22 | 280,500 | 7.56 | 7.01 | - |
28/04/69
|
3.22 | 3.22 unread messages | 0.00 | 3.24 | 3.20 | 114,500 | 7.42 | 7.14 | - |
27/04/69
|
3.24 | 3.22 unread messages | 0.00 | 3.26 | 3.22 | 37,100 | 7.42 | 7.14 | - |
24/04/69
|
3.22 | 3.22 unread messages | 0.00 | 3.24 | 3.20 | 96,200 | 7.42 | 7.14 | - |
23/04/69
|
3.20 | 3.22 unread messages | +0.02 | 3.26 | 3.18 | 144,300 | 7.42 | 7.14 | - |
22/04/69
|
3.20 | 3.20 unread messages | -0.02 | 3.22 | 3.20 | 54,400 | 7.37 | 7.19 | - |
21/04/69
|
3.22 | 3.22 unread messages | 0.00 | 3.24 | 3.20 | 118,600 | 7.42 | 7.14 | - |
20/04/69
|
3.22 | 3.22 unread messages | -0.02 | 3.24 | 3.20 | 108,400 | 7.42 | 7.14 | - |
17/04/69
|
3.26 | 3.24 unread messages | -0.02 | 3.26 | 3.20 | 183,600 | 7.47 | 7.10 | - |
10/04/69
|
3.24 | 3.26 unread messages | +0.04 | 3.28 | 3.22 | 167,500 | 7.51 | 7.06 | - |
09/04/69
|
3.22 | 3.22 unread messages | 0.00 | 3.24 | 3.22 | 134,000 | 7.42 | 7.14 | - |
08/04/69
|
3.24 | 3.22 unread messages | -0.02 | 3.24 | 3.16 | 125,400 | 7.42 | 7.14 | - |
07/04/69
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.24 | 130,000 | 7.47 | 7.10 | - |
03/04/69
|
3.22 | 3.24 unread messages | +0.02 | 3.26 | 3.22 | 132,700 | 7.47 | 7.10 | - |
02/04/69
|
3.22 | 3.22 unread messages | 0.00 | 3.26 | 3.20 | 114,800 | 7.42 | 7.14 | - |
01/04/69
|
3.24 | 3.22 unread messages | -0.02 | 3.28 | 3.18 | 702,400 | 7.42 | 7.14 | - |
31/03/69
|
3.18 | 3.24 unread messages | +0.08 | 3.32 | 3.16 | 996,500 | 7.47 | 7.10 | - |
30/03/69
|
3.18 | 3.16 unread messages | -0.04 | 3.22 | 3.16 | 342,000 | 7.28 | 7.28 | - |
27/03/69
|
3.20 | 3.20 unread messages | +0.06 | 3.24 | 3.18 | 160,000 | 7.37 | 7.19 | - |
26/03/69
|
3.18 | 3.14 unread messages | -0.02 | 3.22 | 3.14 | 183,000 | 7.24 | 7.32 | - |
25/03/69
|
3.16 | 3.16 unread messages | 0.00 | 3.18 | 3.16 | 94,300 | 7.28 | 7.28 | - |
24/03/69
|
3.16 | 3.16 unread messages | 0.00 | 3.18 | 3.12 | 447,600 | 7.28 | 7.28 | - |
23/03/69
|
3.20 | 3.16 unread messages | -0.08 | 3.22 | 3.14 | 507,400 | 7.28 | 7.28 | - |
20/03/69
|
3.28 | 3.24 unread messages | -0.02 | 3.28 | 3.22 | 441,100 | 7.47 | 7.10 | - |
19/03/69
|
3.32 | 3.26 unread messages | -0.02 | 3.36 | 3.24 | 1,130,900 | 7.51 | 7.06 | - |
18/03/69
|
3.30 | 3.28 unread messages | +0.02 | 3.36 | 3.20 | 1,158,500 | 7.56 | 7.01 | - |
17/03/69
|
3.32 | 3.26 unread messages | 0.00 | 3.32 | 3.20 | 557,900 | 7.51 | 7.06 | - |
16/03/69
|
3.18 | 3.26 unread messages | +0.12 | 3.42 | 3.18 | 2,630,600 | 7.24 | 7.32 | - |
13/03/69
|
3.12 | 3.14 unread messages | +0.04 | 3.16 | 3.08 | 484,000 | 7.24 | 7.32 | - |
12/03/69
|
3.08 | 3.10 unread messages | +0.02 | 3.12 | 3.08 | 369,700 | 7.14 | 7.42 | - |
11/03/69
|
3.08 | 3.08 unread messages | 0.00 | 3.10 | 3.08 | 177,000 | 7.10 | 7.47 | - |
10/03/69
|
3.02 | 3.08 unread messages | +0.08 | 3.08 | 3.00 | 102,200 | 7.10 | 7.47 | - |
09/03/69
|
2.98 | 3.00 unread messages | -0.04 | 3.02 | 2.96 | 140,800 | 6.91 | 7.67 | - |
06/03/69
|
3.04 | 3.04 unread messages | 0.00 | 3.06 | 3.02 | 261,500 | 7.01 | 7.57 | - |
05/03/69
|
3.02 | 3.04 unread messages | +0.04 | 3.06 | 3.02 | 173,800 | 7.01 | 7.57 | - |
04/03/69
|
3.02 | 3.00 unread messages | -0.08 | 3.02 | 2.92 | 622,800 | 6.91 | 7.67 | - |
02/03/69
|
3.06 | 3.08 unread messages | -0.04 | 3.10 | 3.04 | 460,100 | 7.10 | 7.47 | - |
27/02/69
|
3.12 | 3.12 unread messages | 0.00 | 3.12 | 3.10 | 143,900 | 7.19 | 7.37 | - |
26/02/69
|
3.12 | 3.12 unread messages | +0.02 | 3.12 | 3.10 | 270,100 | 7.19 | 7.37 | - |
25/02/69
|
3.06 | 3.10 unread messages | +0.06 | 3.10 | 3.06 | 340,900 | 7.14 | 7.42 | - |
24/02/69
|
3.06 | 3.04 unread messages | +0.02 | 3.08 | 3.00 | 575,200 | 7.01 | 7.57 | - |
23/02/69
|
3.12 | 3.02 unread messages | -0.20 | 3.12 | 3.00 | 2,604,900 | 6.96 | 7.62 | - |
20/02/69
|
3.20 | 3.22 unread messages | +0.02 | 3.24 | 3.16 | 658,900 | 6.56 | 9.32 | - |
19/02/69
|
3.18 | 3.20 unread messages | +0.04 | 3.24 | 3.16 | 497,500 | 6.52 | 9.38 | - |
18/02/69
|
3.16 | 3.16 unread messages | 0.00 | 3.18 | 3.12 | 324,000 | 6.44 | 9.49 | - |
17/02/69
|
3.18 | 3.16 unread messages | 0.00 | 3.18 | 3.14 | 160,500 | 6.44 | 9.49 | - |
16/02/69
|
3.16 | 3.16 unread messages | 0.00 | 3.16 | 3.12 | 166,000 | 6.44 | 9.49 | - |
13/02/69
|
3.18 | 3.16 unread messages | +0.02 | 3.18 | 3.10 | 401,900 | 6.44 | 9.49 | - |
12/02/69
|
3.14 | 3.14 unread messages | +0.02 | 3.16 | 3.10 | 228,100 | 6.40 | 9.55 | - |
11/02/69
|
3.12 | 3.12 unread messages | 0.00 | 3.16 | 3.10 | 441,500 | 6.36 | 9.62 | - |
10/02/69
|
3.14 | 3.12 unread messages | 0.00 | 3.14 | 3.08 | 325,000 | 6.36 | 9.62 | - |
09/02/69
|
3.08 | 3.12 unread messages | +0.06 | 3.16 | 3.08 | 1,468,900 | 6.36 | 9.62 | - |
06/02/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.06 | 197,500 | 6.24 | 9.80 | - |
05/02/69
|
3.04 | 3.06 unread messages | 0.00 | 3.06 | 3.00 | 294,400 | 6.24 | 9.80 | - |
04/02/69
|
3.04 | 3.06 unread messages | +0.04 | 3.06 | 3.02 | 184,300 | 6.24 | 9.80 | - |
03/02/69
|
2.98 | 3.02 unread messages | +0.02 | 3.04 | 2.98 | 109,800 | 6.15 | 9.93 | - |
02/02/69
|
3.06 | 3.00 unread messages | -0.06 | 3.06 | 2.94 | 404,700 | 6.11 | 10.00 | - |
30/01/69
|
2.98 | 3.06 unread messages | +0.08 | 3.06 | 2.98 | 658,300 | 6.24 | 9.80 | - |
29/01/69
|
2.96 | 2.98 unread messages | +0.02 | 3.00 | 2.96 | 207,600 | 6.07 | 10.07 | - |
28/01/69
|
2.94 | 2.96 unread messages | +0.02 | 3.02 | 2.92 | 464,200 | 6.03 | 10.14 | - |
27/01/69
|
2.92 | 2.94 unread messages | 0.00 | 2.96 | 2.92 | 155,000 | 5.99 | 10.20 | - |
26/01/69
|
2.92 | 2.94 unread messages | +0.02 | 2.94 | 2.92 | 132,900 | 5.99 | 10.20 | - |
23/01/69
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.90 | 60,700 | 5.95 | 10.27 | - |
22/01/69
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 185,500 | 5.95 | 10.27 | - |
21/01/69
|
2.90 | 2.92 unread messages | 0.00 | 2.92 | 2.90 | 121,100 | 5.95 | 10.27 | - |
20/01/69
|
2.90 | 2.92 unread messages | +0.04 | 2.94 | 2.88 | 141,400 | 5.95 | 10.27 | - |
19/01/69
|
2.86 | 2.88 unread messages | +0.02 | 2.92 | 2.86 | 167,100 | 5.87 | 10.42 | - |
16/01/69
|
2.84 | 2.86 unread messages | +0.04 | 2.88 | 2.82 | 146,200 | 5.83 | 10.49 | - |
15/01/69
|
2.84 | 2.82 unread messages | 0.00 | 2.84 | 2.80 | 85,100 | 5.75 | 10.64 | - |
14/01/69
|
2.80 | 2.82 unread messages | +0.02 | 2.84 | 2.80 | 241,200 | 5.75 | 10.64 | - |
13/01/69
|
2.86 | 2.80 unread messages | -0.04 | 2.86 | 2.80 | 226,400 | 5.71 | 10.71 | - |
12/01/69
|
2.86 | 2.84 unread messages | -0.02 | 2.88 | 2.84 | 170,500 | 5.79 | 10.56 | - |
09/01/69
|
2.88 | 2.86 unread messages | 0.00 | 2.90 | 2.84 | 206,200 | 5.83 | 10.49 | - |
08/01/69
|
2.86 | 2.86 unread messages | 0.00 | 2.90 | 2.84 | 173,900 | 5.83 | 10.49 | - |
07/01/69
|
2.88 | 2.86 unread messages | -0.02 | 2.90 | 2.86 | 38,900 | 5.83 | 10.49 | - |
06/01/69
|
2.94 | 2.88 unread messages | -0.06 | 2.94 | 2.80 | 364,400 | 5.87 | 10.42 | - |
05/01/69
|
2.94 | 2.94 unread messages | +0.02 | 2.96 | 2.88 | 137,200 | 5.99 | 10.20 | - |