ราคาหุ้นย้อนหลัง TPCS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
9.80 | 9.80 unread messages | 0.00 | 9.85 | 9.80 | 4,600 | 11.68 | 7.14 | - |
29/04/69
|
9.80 | 9.80 unread messages | 0.00 | 9.80 | 9.75 | 3,100 | 11.68 | 7.14 | - |
28/04/69
|
9.80 | 9.80 unread messages | 0.00 | 9.85 | 9.80 | 2,000 | 11.68 | 7.14 | - |
27/04/69
|
9.80 | 9.80 unread messages | 0.00 | 9.80 | 9.80 | 2,100 | 11.68 | 7.14 | - |
24/04/69
|
9.75 | 9.80 unread messages | 0.00 | 9.80 | 9.75 | 1,200 | 11.68 | 7.14 | - |
23/04/69
|
9.80 | 9.80 unread messages | -0.05 | 9.80 | 9.75 | 1,500 | 11.68 | 7.14 | - |
22/04/69
|
9.85 | 9.85 unread messages | -0.05 | 9.85 | 9.85 | 100 | 11.74 | 7.11 | - |
21/04/69
|
9.85 | 9.90 unread messages | +0.10 | 9.90 | 9.85 | 500 | 11.80 | 7.07 | - |
20/04/69
|
9.90 | 9.80 unread messages | -0.10 | 9.90 | 9.80 | 3,100 | 11.68 | 7.14 | - |
17/04/69
|
10.00 | 9.90 unread messages | -0.10 | 10.00 | 9.80 | 2,600 | 11.80 | 7.07 | - |
10/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.92 | 7.00 | - |
09/04/69
|
10.00 | 10.00 unread messages | -0.10 | 10.00 | 10.00 | 3,000 | 11.92 | 7.00 | - |
08/04/69
|
10.20 | 10.10 unread messages | -0.30 | 10.20 | 10.00 | 5,100 | 12.04 | 6.93 | - |
07/04/69
|
10.40 | 10.40 unread messages | -0.20 | 10.40 | 10.40 | 100 | 12.40 | 6.73 | - |
03/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.64 | 6.60 | - |
02/04/69
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.60 | 300 | 12.64 | 6.60 | - |
01/04/69
|
10.90 | 10.60 unread messages | +0.20 | 10.90 | 10.60 | 300 | 12.64 | 6.60 | - |
31/03/69
|
10.40 | 10.40 unread messages | +0.10 | 10.40 | 10.40 | 400 | 12.40 | 6.73 | - |
30/03/69
|
10.30 | 10.30 unread messages | -0.10 | 10.30 | 10.30 | 200 | 12.28 | 6.80 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 6.73 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 6.73 | - |
25/03/69
|
10.10 | 10.40 unread messages | 0.00 | 10.40 | 9.65 | 1,800 | 12.40 | 6.73 | - |
24/03/69
|
10.40 | 10.40 unread messages | +0.20 | 10.40 | 10.40 | 100 | 12.40 | 6.73 | - |
23/03/69
|
10.20 | 10.20 unread messages | -0.20 | 10.20 | 10.20 | 200 | 12.16 | 6.86 | - |
20/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 6.73 | - |
19/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 6.73 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 6.73 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 6.73 | - |
16/03/69
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.40 | 1,400 | 12.40 | 6.73 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 6.73 | - |
12/03/69
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 10.40 | 100 | 12.40 | 6.73 | - |
11/03/69
|
10.10 | 10.40 unread messages | +0.20 | 10.40 | 10.10 | 700 | 12.40 | 6.73 | - |
10/03/69
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 9.80 | 600 | 12.16 | 6.86 | - |
09/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.04 | 6.93 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.04 | 6.93 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.04 | 6.93 | - |
04/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.04 | 6.93 | - |
02/03/69
|
10.40 | 10.10 unread messages | -0.40 | 10.40 | 10.10 | 1,800 | 12.04 | 6.93 | - |
27/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.25 | 6.67 | - |
26/02/69
|
10.80 | 10.50 unread messages | 0.00 | 10.80 | 10.50 | 4,000 | 16.25 | 6.67 | - |
25/02/69
|
10.40 | 10.50 unread messages | -0.10 | 10.70 | 10.20 | 2,500 | 16.25 | 6.67 | - |
24/02/69
|
10.30 | 10.60 unread messages | +0.30 | 10.60 | 10.00 | 6,300 | 16.41 | 2.36 | - |
23/02/69
|
9.75 | 10.30 unread messages | +0.50 | 12.30 | 9.75 | 6,300 | 15.94 | 2.43 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.17 | 2.55 | - |
19/02/69
|
9.75 | 9.80 unread messages | +0.05 | 9.80 | 9.75 | 400 | 15.17 | 2.55 | - |
18/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.09 | 2.56 | - |
17/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.09 | 2.56 | - |
16/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.09 | 2.56 | - |
13/02/69
|
9.75 | 9.75 unread messages | +0.25 | 9.75 | 9.75 | 200 | 15.09 | 2.56 | - |
12/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.70 | 2.63 | - |
11/02/69
|
9.50 | 9.50 unread messages | +0.05 | 9.50 | 9.50 | 100 | 14.70 | 2.63 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.63 | 2.65 | - |
09/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.63 | 2.65 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.63 | 2.65 | - |
05/02/69
|
9.50 | 9.45 unread messages | +0.10 | 9.50 | 9.45 | 200 | 14.63 | 2.65 | - |
04/02/69
|
9.50 | 9.35 unread messages | +0.35 | 9.50 | 9.20 | 500 | 14.47 | 2.67 | - |
03/02/69
|
9.50 | 9.00 unread messages | -0.60 | 9.50 | 9.00 | 1,000 | 13.93 | 2.78 | - |
02/02/69
|
9.60 | 9.60 unread messages | +0.10 | 9.60 | 9.60 | 100 | 14.86 | 2.60 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.70 | 2.63 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.70 | 2.63 | - |
28/01/69
|
9.50 | 9.50 unread messages | +0.05 | 9.50 | 9.50 | 100 | 14.70 | 2.63 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.63 | 2.65 | - |
26/01/69
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.45 | 2,400 | 14.63 | 2.65 | - |
23/01/69
|
9.55 | 9.50 unread messages | -0.10 | 9.55 | 9.50 | 800 | 14.70 | 2.63 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.86 | 2.60 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.86 | 2.60 | - |
20/01/69
|
9.60 | 9.60 unread messages | +0.05 | 9.60 | 9.60 | 900 | 14.86 | 2.60 | - |
19/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.78 | 2.62 | - |
16/01/69
|
9.55 | 9.55 unread messages | 0.00 | 9.55 | 9.55 | 100 | 14.78 | 2.62 | - |
15/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.78 | 2.62 | - |
14/01/69
|
9.55 | 9.55 unread messages | -0.05 | 9.55 | 9.55 | 200 | 14.78 | 2.62 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.86 | 2.60 | - |
12/01/69
|
9.65 | 9.60 unread messages | 0.00 | 9.65 | 9.60 | 300 | 14.86 | 2.60 | - |
09/01/69
|
9.65 | 9.60 unread messages | -0.10 | 9.65 | 9.60 | 700 | 14.86 | 2.60 | - |
08/01/69
|
9.55 | 9.70 unread messages | +0.20 | 9.70 | 9.55 | 700 | 15.01 | 2.58 | - |
07/01/69
|
9.70 | 9.50 unread messages | -0.20 | 9.70 | 9.50 | 2,400 | 14.70 | 2.63 | - |
06/01/69
|
9.70 | 9.70 unread messages | -0.15 | 9.70 | 9.70 | 200 | 15.01 | 2.58 | - |
05/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.25 | 2.54 | - |