ราคาหุ้นย้อนหลัง TPCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
2.64 | 2.72 unread messages | 0.00 | 2.74 | 2.64 | 141,300 | 4.66 | 14.52 | - |
08/04/68
|
2.86 | 2.72 unread messages | -0.22 | 2.86 | 2.72 | 329,900 | 4.66 | 14.52 | - |
04/04/68
|
2.96 | 2.94 unread messages | -0.02 | 2.96 | 2.90 | 248,400 | 5.03 | 13.44 | - |
03/04/68
|
2.98 | 2.96 unread messages | -0.04 | 2.98 | 2.96 | 48,800 | 5.07 | 13.34 | - |
02/04/68
|
3.00 | 3.00 unread messages | -0.02 | 3.02 | 2.96 | 82,800 | 5.14 | 13.17 | - |
01/04/68
|
2.98 | 3.02 unread messages | 0.00 | 3.02 | 2.98 | 211,500 | 5.17 | 13.08 | - |
31/03/68
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 63,600 | 5.17 | 13.08 | - |
28/03/68
|
3.00 | 3.00 unread messages | -0.02 | 3.04 | 3.00 | 72,700 | 5.14 | 13.17 | - |
27/03/68
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 283,100 | 5.17 | 13.08 | - |
26/03/68
|
2.98 | 3.02 unread messages | +0.06 | 3.02 | 2.98 | 43,600 | 5.17 | 13.08 | - |
25/03/68
|
3.04 | 2.96 unread messages | -0.08 | 3.04 | 2.96 | 51,500 | 5.07 | 13.34 | - |
24/03/68
|
2.96 | 3.04 unread messages | +0.04 | 3.04 | 2.96 | 125,100 | 5.21 | 12.99 | - |
21/03/68
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.96 | 48,000 | 5.14 | 13.17 | - |
20/03/68
|
2.96 | 3.00 unread messages | +0.04 | 3.02 | 2.94 | 690,800 | 5.14 | 13.17 | - |
19/03/68
|
2.90 | 2.96 unread messages | +0.06 | 2.98 | 2.90 | 771,100 | 5.07 | 13.34 | - |
18/03/68
|
3.00 | 2.90 unread messages | -0.06 | 3.00 | 2.90 | 285,300 | 4.97 | 13.62 | - |
17/03/68
|
2.92 | 2.96 unread messages | +0.04 | 3.02 | 2.92 | 156,500 | 5.07 | 13.34 | - |
14/03/68
|
2.94 | 2.92 unread messages | +0.04 | 2.94 | 2.88 | 149,400 | 5.00 | 13.53 | - |
13/03/68
|
2.90 | 2.88 unread messages | -0.02 | 2.94 | 2.86 | 106,300 | 4.93 | 13.72 | - |
12/03/68
|
2.90 | 2.90 unread messages | 0.00 | 2.96 | 2.86 | 90,400 | 4.97 | 13.62 | - |
11/03/68
|
2.90 | 2.90 unread messages | -0.04 | 2.98 | 2.82 | 448,100 | 4.97 | 13.62 | - |
10/03/68
|
3.04 | 2.94 unread messages | -0.12 | 3.08 | 2.92 | 306,000 | 5.03 | 13.44 | - |
07/03/68
|
3.00 | 3.06 unread messages | +0.06 | 3.06 | 2.96 | 236,100 | 5.24 | 12.91 | - |
06/03/68
|
3.28 | 3.00 unread messages | -0.24 | 3.28 | 2.92 | 1,016,300 | 5.14 | 13.17 | - |
05/03/68
|
3.10 | 3.24 unread messages | +0.14 | 3.28 | 3.10 | 168,600 | 5.55 | 12.19 | - |
04/03/68
|
3.10 | 3.10 unread messages | 0.00 | 3.12 | 3.06 | 110,900 | 5.31 | 12.74 | - |
03/03/68
|
3.18 | 3.10 unread messages | -0.08 | 3.18 | 3.10 | 141,000 | 5.31 | 12.74 | - |
28/02/68
|
3.18 | 3.18 unread messages | 0.00 | 3.20 | 3.16 | 93,900 | 5.45 | 12.42 | - |
27/02/68
|
3.32 | 3.18 unread messages | -0.14 | 3.32 | 3.16 | 267,400 | 5.45 | 12.42 | - |
26/02/68
|
3.32 | 3.32 unread messages | -0.02 | 3.34 | 3.28 | 158,200 | 5.68 | 11.90 | - |
25/02/68
|
3.40 | 3.34 unread messages | -0.06 | 3.40 | 3.32 | 116,100 | 5.72 | 11.83 | - |
24/02/68
|
3.50 | 3.40 unread messages | -0.06 | 3.50 | 3.36 | 243,700 | 5.82 | 11.62 | - |
21/02/68
|
3.48 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 370,900 | 5.92 | 11.42 | - |
20/02/68
|
3.50 | 3.48 unread messages | 0.00 | 3.58 | 3.46 | 227,800 | 5.96 | 11.35 | - |
19/02/68
|
3.62 | 3.48 unread messages | -0.14 | 3.62 | 3.46 | 936,100 | 5.96 | 11.35 | - |
18/02/68
|
3.92 | 3.62 unread messages | -0.38 | 3.92 | 3.60 | 1,553,000 | 4.04 | 11.05 | - |
17/02/68
|
4.04 | 4.00 unread messages | -0.02 | 4.04 | 3.98 | 51,500 | 4.46 | 10.00 | - |
14/02/68
|
3.98 | 4.02 unread messages | +0.04 | 4.04 | 3.98 | 22,000 | 4.48 | 9.95 | - |
13/02/68
|
3.96 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 57,400 | 4.44 | 10.05 | - |
11/02/68
|
3.94 | 3.98 unread messages | +0.04 | 3.98 | 3.90 | 293,200 | 4.44 | 10.05 | - |
10/02/68
|
3.96 | 3.94 unread messages | -0.02 | 3.96 | 3.92 | 53,600 | 4.39 | 10.15 | - |
07/02/68
|
3.92 | 3.96 unread messages | +0.02 | 3.98 | 3.86 | 166,400 | 4.42 | 10.10 | - |
06/02/68
|
4.02 | 3.94 unread messages | -0.08 | 4.04 | 3.94 | 511,400 | 4.39 | 10.15 | - |
05/02/68
|
4.04 | 4.02 unread messages | 0.00 | 4.06 | 4.02 | 32,300 | 4.48 | 9.95 | - |
04/02/68
|
4.02 | 4.02 unread messages | 0.00 | 4.10 | 4.00 | 147,200 | 4.48 | 9.95 | - |
03/02/68
|
4.02 | 4.02 unread messages | 0.00 | 4.02 | 3.98 | 80,300 | 4.48 | 9.95 | - |
31/01/68
|
4.08 | 4.02 unread messages | -0.06 | 4.10 | 4.02 | 136,800 | 4.48 | 9.95 | - |
30/01/68
|
4.10 | 4.08 unread messages | 0.00 | 4.10 | 4.06 | 52,400 | 4.55 | 9.80 | - |
29/01/68
|
4.12 | 4.08 unread messages | -0.02 | 4.14 | 4.04 | 201,800 | 4.55 | 9.80 | - |
28/01/68
|
4.14 | 4.10 unread messages | -0.06 | 4.14 | 4.08 | 280,600 | 4.57 | 9.76 | - |
27/01/68
|
4.10 | 4.16 unread messages | +0.06 | 4.18 | 4.10 | 258,900 | 4.64 | 9.62 | - |
24/01/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.10 | 21,600 | 4.57 | 9.76 | - |
23/01/68
|
4.12 | 4.10 unread messages | -0.02 | 4.12 | 4.06 | 182,800 | 4.57 | 9.76 | - |
22/01/68
|
4.10 | 4.12 unread messages | +0.04 | 4.14 | 4.08 | 149,600 | 4.60 | 9.71 | - |
21/01/68
|
4.14 | 4.08 unread messages | -0.06 | 4.20 | 4.08 | 489,800 | 4.55 | 9.80 | - |
20/01/68
|
4.22 | 4.14 unread messages | -0.08 | 4.22 | 4.14 | 350,000 | 4.62 | 9.66 | - |
17/01/68
|
4.36 | 4.22 unread messages | -0.16 | 4.38 | 4.18 | 332,400 | 4.71 | 9.48 | - |
16/01/68
|
4.44 | 4.38 unread messages | -0.04 | 4.44 | 4.36 | 173,500 | 4.89 | 9.13 | - |
15/01/68
|
4.48 | 4.42 unread messages | -0.10 | 4.52 | 4.40 | 581,800 | 4.93 | 9.05 | - |
14/01/68
|
4.56 | 4.52 unread messages | +0.04 | 4.56 | 4.50 | 128,500 | 5.04 | 8.85 | - |
13/01/68
|
4.52 | 4.48 unread messages | -0.06 | 4.56 | 4.48 | 243,400 | 5.00 | 8.93 | - |
10/01/68
|
4.60 | 4.54 unread messages | -0.06 | 4.60 | 4.52 | 186,400 | 5.06 | 8.81 | - |
09/01/68
|
4.72 | 4.60 unread messages | -0.10 | 4.72 | 4.56 | 321,500 | 5.13 | 8.70 | - |
08/01/68
|
4.80 | 4.70 unread messages | -0.06 | 4.80 | 4.70 | 239,800 | 5.24 | 8.51 | - |
07/01/68
|
4.76 | 4.76 unread messages | -0.02 | 4.80 | 4.76 | 218,600 | 5.31 | 8.40 | - |
06/01/68
|
4.86 | 4.78 unread messages | -0.06 | 4.88 | 4.78 | 222,700 | 5.33 | 8.37 | - |
03/01/68
|
4.82 | 4.84 unread messages | +0.02 | 4.88 | 4.82 | 63,800 | 5.40 | 8.26 | - |
02/01/68
|
4.86 | 4.82 unread messages | -0.04 | 4.88 | 4.82 | 92,100 | 5.38 | 8.30 | - |