ราคาหุ้นย้อนหลัง TPIPL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.91 | 0.92 unread messages | +0.01 | 0.92 | 0.89 | 1,538,100 | 12.08 | 5.43 | - |
10/04/68
|
0.92 | 0.91 unread messages | +0.01 | 0.93 | 0.90 | 3,196,700 | 11.95 | 5.49 | - |
09/04/68
|
0.89 | 0.90 unread messages | +0.01 | 0.91 | 0.87 | 4,992,400 | 11.81 | 5.56 | - |
08/04/68
|
0.93 | 0.89 unread messages | -0.05 | 0.93 | 0.87 | 4,905,900 | 11.68 | 5.62 | - |
04/04/68
|
0.96 | 0.94 unread messages | -0.02 | 0.98 | 0.93 | 6,546,700 | 12.34 | 5.32 | - |
03/04/68
|
0.97 | 0.96 unread messages | 0.00 | 0.98 | 0.96 | 2,707,300 | 12.60 | 5.21 | - |
02/04/68
|
0.98 | 0.96 unread messages | -0.03 | 0.99 | 0.96 | 4,424,800 | 12.60 | 5.21 | - |
01/04/68
|
0.98 | 0.99 unread messages | +0.02 | 0.99 | 0.97 | 2,024,900 | 13.00 | 5.05 | - |
31/03/68
|
1.00 | 0.97 unread messages | -0.01 | 1.00 | 0.97 | 17,230,300 | 12.73 | 5.15 | - |
28/03/68
|
1.00 | 0.98 unread messages | -0.03 | 1.01 | 0.98 | 4,125,800 | 12.86 | 5.10 | - |
27/03/68
|
0.99 | 1.01 unread messages | +0.02 | 1.01 | 0.99 | 4,190,200 | 13.26 | 4.95 | - |
26/03/68
|
1.00 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 4,690,500 | 13.00 | 5.05 | - |
25/03/68
|
1.01 | 0.99 unread messages | -0.02 | 1.01 | 0.99 | 2,892,100 | 13.00 | 5.05 | - |
24/03/68
|
1.00 | 1.01 unread messages | +0.02 | 1.01 | 0.99 | 2,309,600 | 13.26 | 4.95 | - |
21/03/68
|
1.00 | 0.99 unread messages | -0.01 | 1.01 | 0.99 | 2,094,600 | 13.00 | 5.05 | - |
20/03/68
|
1.02 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 4,819,500 | 13.13 | 5.00 | - |
19/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 2,371,000 | 13.26 | 4.95 | - |
18/03/68
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 0.99 | 7,454,000 | 13.39 | 4.90 | - |
17/03/68
|
1.01 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 3,335,000 | 13.26 | 4.95 | - |
14/03/68
|
0.98 | 1.02 unread messages | +0.04 | 1.02 | 0.98 | 7,289,300 | 13.39 | 4.90 | - |
13/03/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 2,438,600 | 12.86 | 5.10 | - |
12/03/68
|
0.98 | 0.98 unread messages | -0.04 | 0.99 | 0.97 | 6,088,100 | 12.86 | 5.10 | - |
11/03/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 0.99 | 23,993,700 | 13.39 | 4.90 | - |
10/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.05 | 1.00 | 20,557,700 | 13.26 | 4.95 | - |
07/03/68
|
0.99 | 1.02 unread messages | +0.04 | 1.03 | 0.98 | 10,842,000 | 13.39 | 4.90 | - |
06/03/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 3,898,400 | 12.86 | 5.10 | - |
05/03/68
|
0.91 | 0.98 unread messages | +0.04 | 0.98 | 0.90 | 12,521,900 | 12.86 | 5.10 | - |
04/03/68
|
0.93 | 0.94 unread messages | +0.01 | 0.94 | 0.92 | 7,473,800 | 12.34 | 5.32 | - |
03/03/68
|
0.90 | 0.93 unread messages | +0.03 | 0.95 | 0.90 | 8,662,300 | 12.21 | 5.38 | - |
28/02/68
|
0.88 | 0.90 unread messages | +0.02 | 0.90 | 0.86 | 9,572,300 | 11.81 | 5.56 | - |
27/02/68
|
0.90 | 0.88 unread messages | -0.01 | 0.91 | 0.88 | 6,635,400 | 11.55 | 11.36 | - |
26/02/68
|
0.92 | 0.89 unread messages | -0.02 | 0.92 | 0.88 | 8,087,700 | 11.68 | 11.24 | - |
25/02/68
|
0.94 | 0.91 unread messages | -0.02 | 0.94 | 0.91 | 7,198,100 | 11.95 | 10.99 | - |
24/02/68
|
0.96 | 0.93 unread messages | -0.03 | 0.96 | 0.93 | 7,476,400 | 12.21 | 10.75 | - |
21/02/68
|
0.96 | 0.96 unread messages | 0.00 | 0.96 | 0.95 | 1,555,700 | 12.60 | 10.42 | - |
20/02/68
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 4,229,300 | 12.60 | 10.42 | - |
19/02/68
|
0.95 | 0.96 unread messages | +0.01 | 0.97 | 0.95 | 4,093,900 | 12.60 | 10.42 | - |
18/02/68
|
0.95 | 0.95 unread messages | +0.01 | 0.96 | 0.94 | 2,419,700 | 12.47 | 10.53 | - |
17/02/68
|
0.93 | 0.94 unread messages | +0.01 | 0.96 | 0.92 | 6,780,600 | 12.34 | 10.64 | - |
14/02/68
|
0.95 | 0.93 unread messages | -0.01 | 0.95 | 0.92 | 8,726,400 | 15.72 | 10.75 | - |
13/02/68
|
0.96 | 0.94 unread messages | -0.02 | 0.96 | 0.94 | 6,794,700 | 15.89 | 10.64 | - |
11/02/68
|
0.97 | 0.96 unread messages | 0.00 | 0.97 | 0.94 | 5,799,100 | 16.23 | 10.42 | - |
10/02/68
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 2,829,100 | 16.23 | 10.42 | - |
07/02/68
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.94 | 4,412,800 | 16.23 | 10.42 | - |
06/02/68
|
0.99 | 0.95 unread messages | -0.03 | 0.99 | 0.95 | 9,054,400 | 16.06 | 10.53 | - |
05/02/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 8,039,600 | 16.57 | 10.20 | - |
04/02/68
|
1.00 | 0.98 unread messages | -0.02 | 1.01 | 0.98 | 4,941,500 | 16.57 | 10.20 | - |
03/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 3,828,600 | 16.91 | 10.00 | - |
31/01/68
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 5,891,600 | 16.91 | 10.00 | - |
30/01/68
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 1,697,900 | 16.91 | 10.00 | - |
29/01/68
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 1,147,600 | 16.91 | 10.00 | - |
28/01/68
|
1.01 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 678,000 | 16.91 | 10.00 | - |
27/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 1,330,200 | 16.91 | 10.00 | - |
24/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 1,635,100 | 16.91 | 10.00 | - |
23/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 2,734,400 | 16.91 | 10.00 | - |
22/01/68
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 3,273,400 | 16.91 | 10.00 | - |
21/01/68
|
0.99 | 0.99 unread messages | +0.01 | 1.01 | 0.98 | 5,106,400 | 16.74 | 10.10 | - |
20/01/68
|
1.01 | 0.98 unread messages | -0.03 | 1.01 | 0.98 | 11,224,800 | 16.57 | 10.20 | - |
17/01/68
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 1,463,500 | 17.08 | 9.90 | - |
16/01/68
|
1.01 | 1.00 unread messages | -0.01 | 1.02 | 0.99 | 10,266,000 | 16.91 | 10.00 | - |
15/01/68
|
1.03 | 1.01 unread messages | -0.01 | 1.03 | 0.98 | 15,610,500 | 17.08 | 9.90 | - |
14/01/68
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 1.01 | 7,227,800 | 17.25 | 9.80 | - |
13/01/68
|
1.05 | 1.03 unread messages | -0.02 | 1.05 | 1.02 | 5,687,300 | 17.42 | 9.71 | - |
10/01/68
|
1.05 | 1.05 unread messages | -0.01 | 1.06 | 1.04 | 3,790,300 | 17.75 | 9.52 | - |
09/01/68
|
1.07 | 1.06 unread messages | -0.01 | 1.07 | 1.04 | 8,956,400 | 17.92 | 9.43 | - |
08/01/68
|
1.07 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 2,425,300 | 18.09 | 9.35 | - |
07/01/68
|
1.05 | 1.06 unread messages | +0.01 | 1.08 | 1.05 | 2,616,300 | 17.92 | 9.43 | - |
06/01/68
|
1.07 | 1.05 unread messages | -0.02 | 1.07 | 1.05 | 4,093,400 | 17.75 | 9.52 | - |
03/01/68
|
1.08 | 1.07 unread messages | -0.01 | 1.08 | 1.06 | 1,322,600 | 18.09 | 9.35 | - |
02/01/68
|
1.08 | 1.08 unread messages | 0.00 | 1.09 | 1.07 | 1,142,600 | 18.26 | 9.26 | - |