ราคาหุ้นย้อนหลัง TPCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
1.75 | 1.72 unread messages | -0.03 | 1.79 | 1.71 | 936,700 | -100.00 | 0.00 | - |
02/04/69
|
1.82 | 1.75 unread messages | -0.04 | 1.82 | 1.75 | 1,131,900 | -100.00 | 0.00 | - |
01/04/69
|
1.86 | 1.79 unread messages | -0.07 | 1.88 | 1.76 | 2,230,600 | -100.00 | 0.00 | - |
31/03/69
|
1.75 | 1.86 unread messages | +0.13 | 1.92 | 1.73 | 3,003,000 | -100.00 | 0.00 | - |
30/03/69
|
1.82 | 1.73 unread messages | -0.11 | 1.83 | 1.71 | 1,673,700 | -100.00 | 0.00 | - |
27/03/69
|
1.89 | 1.84 unread messages | -0.03 | 1.89 | 1.84 | 350,400 | -100.00 | 0.00 | - |
26/03/69
|
1.91 | 1.87 unread messages | -0.04 | 1.92 | 1.85 | 559,000 | -100.00 | 0.00 | - |
25/03/69
|
1.87 | 1.91 unread messages | +0.04 | 1.92 | 1.87 | 915,600 | -100.00 | 0.00 | - |
24/03/69
|
1.99 | 1.87 unread messages | -0.10 | 2.04 | 1.79 | 2,897,800 | -100.00 | 0.00 | - |
23/03/69
|
2.04 | 1.97 unread messages | -0.05 | 2.04 | 1.97 | 971,200 | -100.00 | 0.00 | - |
20/03/69
|
2.06 | 2.02 unread messages | -0.02 | 2.16 | 1.98 | 2,119,100 | -100.00 | 0.00 | - |
19/03/69
|
2.10 | 2.04 unread messages | -0.08 | 2.12 | 2.04 | 1,303,600 | -100.00 | 0.00 | - |
18/03/69
|
2.16 | 2.12 unread messages | -0.02 | 2.20 | 2.10 | 1,898,800 | -100.00 | 0.00 | - |
17/03/69
|
2.10 | 2.14 unread messages | +0.04 | 2.28 | 2.10 | 4,876,800 | -100.00 | 0.00 | - |
16/03/69
|
2.02 | 2.10 unread messages | +0.10 | 2.42 | 1.98 | 16,964,300 | -100.00 | 0.00 | - |
13/03/69
|
1.97 | 2.00 unread messages | +0.01 | 2.04 | 1.95 | 1,356,800 | -100.00 | 0.00 | - |
12/03/69
|
2.00 | 1.99 unread messages | +0.05 | 2.12 | 1.95 | 6,187,800 | -100.00 | 0.00 | - |
11/03/69
|
1.80 | 1.94 unread messages | +0.17 | 2.18 | 1.80 | 9,203,100 | -100.00 | 0.00 | - |
10/03/69
|
1.56 | 1.77 unread messages | +0.21 | 1.80 | 1.56 | 1,968,600 | -100.00 | 0.00 | - |
09/03/69
|
1.41 | 1.56 unread messages | +0.11 | 1.56 | 1.40 | 986,100 | -100.00 | 0.00 | - |
06/03/69
|
1.48 | 1.45 unread messages | -0.03 | 1.48 | 1.44 | 629,400 | -100.00 | 0.00 | - |
05/03/69
|
1.49 | 1.48 unread messages | -0.01 | 1.54 | 1.48 | 309,000 | -100.00 | 0.00 | - |
04/03/69
|
1.57 | 1.49 unread messages | -0.08 | 1.57 | 1.41 | 714,100 | -100.00 | 0.00 | - |
02/03/69
|
1.65 | 1.57 unread messages | -0.14 | 1.68 | 1.57 | 1,815,100 | -100.00 | 0.00 | - |
27/02/69
|
1.77 | 1.71 unread messages | -0.05 | 1.77 | 1.71 | 616,300 | -100.00 | 0.00 | - |
26/02/69
|
1.80 | 1.76 unread messages | -0.04 | 1.83 | 1.72 | 891,100 | -100.00 | 0.00 | - |
25/02/69
|
1.79 | 1.80 unread messages | +0.02 | 1.82 | 1.78 | 948,100 | -100.00 | 21.94 | - |
24/02/69
|
1.72 | 1.78 unread messages | +0.04 | 1.78 | 1.70 | 602,200 | -100.00 | 22.19 | - |
23/02/69
|
1.78 | 1.74 unread messages | -0.03 | 1.79 | 1.69 | 1,295,400 | -100.00 | 22.70 | - |
20/02/69
|
1.82 | 1.77 unread messages | -0.05 | 1.83 | 1.75 | 1,965,300 | -100.00 | 22.32 | - |
19/02/69
|
1.79 | 1.82 unread messages | +0.03 | 1.87 | 1.79 | 2,473,200 | -100.00 | 21.70 | - |
18/02/69
|
1.76 | 1.79 unread messages | +0.04 | 1.85 | 1.75 | 2,451,200 | -100.00 | 22.07 | - |
17/02/69
|
1.72 | 1.75 unread messages | +0.05 | 1.76 | 1.65 | 2,064,100 | -100.00 | 22.57 | - |
16/02/69
|
1.70 | 1.70 unread messages | 0.00 | 1.75 | 1.70 | 671,000 | -100.00 | 23.24 | - |
13/02/69
|
1.68 | 1.70 unread messages | +0.03 | 1.77 | 1.68 | 1,602,200 | -100.00 | 23.24 | - |
12/02/69
|
1.68 | 1.67 unread messages | -0.01 | 1.71 | 1.67 | 1,321,300 | -100.00 | 23.65 | - |
11/02/69
|
1.69 | 1.68 unread messages | +0.02 | 1.72 | 1.68 | 1,459,300 | -100.00 | 23.51 | - |
10/02/69
|
1.59 | 1.66 unread messages | +0.07 | 1.72 | 1.59 | 2,923,500 | -100.00 | 23.80 | - |
09/02/69
|
1.59 | 1.59 unread messages | +0.02 | 1.64 | 1.59 | 1,348,500 | -100.00 | 24.84 | - |
06/02/69
|
1.58 | 1.57 unread messages | 0.00 | 1.58 | 1.57 | 555,000 | -100.00 | 25.16 | - |
05/02/69
|
1.59 | 1.57 unread messages | -0.02 | 1.60 | 1.57 | 640,600 | -100.00 | 25.16 | - |
04/02/69
|
1.60 | 1.59 unread messages | 0.00 | 1.62 | 1.57 | 770,500 | -100.00 | 24.84 | - |
03/02/69
|
1.61 | 1.59 unread messages | -0.01 | 1.62 | 1.59 | 1,076,600 | -100.00 | 24.84 | - |
02/02/69
|
1.57 | 1.60 unread messages | +0.03 | 1.69 | 1.57 | 4,858,300 | -100.00 | 24.69 | - |
30/01/69
|
1.60 | 1.57 unread messages | -0.03 | 1.60 | 1.56 | 238,900 | -100.00 | 25.16 | - |
29/01/69
|
1.61 | 1.60 unread messages | -0.01 | 1.61 | 1.59 | 316,200 | -100.00 | 24.69 | - |
28/01/69
|
1.62 | 1.61 unread messages | 0.00 | 1.62 | 1.59 | 615,200 | -100.00 | 24.53 | - |
27/01/69
|
1.61 | 1.61 unread messages | -0.01 | 1.66 | 1.61 | 1,563,300 | -100.00 | 24.53 | - |
26/01/69
|
1.63 | 1.62 unread messages | 0.00 | 1.63 | 1.54 | 1,597,000 | -100.00 | 24.38 | - |
23/01/69
|
1.73 | 1.62 unread messages | -0.10 | 1.74 | 1.61 | 2,902,100 | -100.00 | 24.38 | - |
22/01/69
|
1.76 | 1.72 unread messages | -0.02 | 1.76 | 1.71 | 1,739,000 | -100.00 | 22.97 | - |
21/01/69
|
1.76 | 1.74 unread messages | -0.02 | 1.78 | 1.72 | 3,233,300 | -100.00 | 22.70 | - |
20/01/69
|
1.81 | 1.76 unread messages | 0.00 | 1.83 | 1.70 | 8,431,300 | -100.00 | 22.44 | - |
19/01/69
|
1.64 | 1.76 unread messages | +0.12 | 1.76 | 1.64 | 9,616,200 | -100.00 | 22.44 | - |
16/01/69
|
1.65 | 1.64 unread messages | 0.00 | 1.68 | 1.62 | 5,352,800 | -100.00 | 24.09 | - |
15/01/69
|
1.57 | 1.64 unread messages | +0.05 | 1.68 | 1.56 | 7,854,000 | -100.00 | 24.09 | - |
14/01/69
|
1.44 | 1.59 unread messages | +0.15 | 1.72 | 1.44 | 27,721,900 | -100.00 | 24.84 | - |
13/01/69
|
1.56 | 1.44 unread messages | -0.10 | 1.61 | 1.42 | 6,309,200 | -100.00 | 27.43 | - |
12/01/69
|
1.67 | 1.54 unread messages | -0.10 | 1.73 | 1.51 | 7,799,000 | -100.00 | 25.65 | - |
09/01/69
|
1.43 | 1.64 unread messages | +0.22 | 1.76 | 1.42 | 13,800,200 | -100.00 | 24.09 | - |
08/01/69
|
1.41 | 1.42 unread messages | +0.01 | 1.47 | 1.40 | 1,934,400 | -100.00 | 27.82 | - |
07/01/69
|
1.39 | 1.41 unread messages | +0.02 | 1.42 | 1.39 | 1,528,300 | -100.00 | 28.01 | - |
06/01/69
|
1.29 | 1.39 unread messages | +0.11 | 1.46 | 1.29 | 6,328,400 | -100.00 | 28.42 | - |
05/01/69
|
1.28 | 1.28 unread messages | 0.00 | 1.30 | 1.28 | 1,080,900 | -100.00 | 30.86 | - |