ราคาหุ้นย้อนหลัง TPIPL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
0.82 | 0.83 unread messages | +0.01 | 0.84 | 0.82 | 20 | 7.46 | 3.61 | - |
21/05/69
|
0.83 | 0.82 unread messages | -0.01 | 0.83 | 0.81 | 21 | 7.37 | 3.66 | - |
20/05/69
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 25 | 7.46 | 3.61 | - |
19/05/69
|
0.84 | 0.84 unread messages | +0.01 | 0.85 | 0.82 | 39 | 7.55 | 3.57 | - |
18/05/69
|
0.82 | 0.83 unread messages | +0.01 | 0.84 | 0.81 | 31 | 7.46 | 3.61 | - |
15/05/69
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 35 | 7.37 | 3.66 | - |
14/05/69
|
0.83 | 0.81 unread messages | -0.01 | 0.83 | 0.78 | 67,251,500 | 7.28 | 3.70 | - |
13/05/69
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 24,323,800 | 7.37 | 3.66 | - |
12/05/69
|
0.83 | 0.82 unread messages | -0.01 | 0.85 | 0.81 | 34,570,000 | 7.37 | 3.66 | - |
11/05/69
|
0.85 | 0.83 unread messages | -0.02 | 0.86 | 0.82 | 48,262,700 | 7.46 | 3.61 | - |
08/05/69
|
0.86 | 0.85 unread messages | -0.02 | 0.87 | 0.82 | 110,988,300 | 8.05 | 3.53 | - |
07/05/69
|
0.90 | 0.87 unread messages | -0.04 | 0.92 | 0.86 | 136,915,000 | 8.24 | 3.45 | - |
06/05/69
|
0.90 | 0.91 unread messages | +0.01 | 0.92 | 0.87 | 142,513,000 | 8.62 | 3.30 | - |
05/05/69
|
0.87 | 0.90 unread messages | +0.04 | 0.91 | 0.84 | 194,410,400 | 8.53 | 3.33 | - |
30/04/69
|
0.87 | 0.86 unread messages | -0.01 | 0.90 | 0.84 | 163,031,300 | 8.15 | 3.49 | - |
29/04/69
|
0.81 | 0.87 unread messages | +0.07 | 0.88 | 0.80 | 208,024,900 | 8.24 | 3.45 | - |
28/04/69
|
0.84 | 0.80 unread messages | -0.05 | 0.84 | 0.79 | 117,204,800 | 7.58 | 3.75 | - |
27/04/69
|
0.83 | 0.85 unread messages | +0.03 | 0.87 | 0.81 | 145,715,200 | 8.05 | 3.53 | - |
24/04/69
|
0.81 | 0.82 unread messages | 0.00 | 0.83 | 0.80 | 78,429,500 | 7.77 | 3.66 | - |
23/04/69
|
0.84 | 0.82 unread messages | -0.03 | 0.85 | 0.81 | 139,042,300 | 7.77 | 3.66 | - |
22/04/69
|
0.79 | 0.85 unread messages | +0.07 | 0.87 | 0.79 | 210,042,900 | 8.05 | 3.53 | - |
21/04/69
|
0.72 | 0.78 unread messages | +0.07 | 0.78 | 0.72 | 142,955,000 | 7.39 | 3.85 | - |
20/04/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 8,378,500 | 6.73 | 4.23 | - |
17/04/69
|
0.71 | 0.71 unread messages | 0.00 | 0.73 | 0.71 | 12,008,700 | 6.73 | 4.23 | - |
10/04/69
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 6,421,400 | 6.63 | 4.29 | - |
09/04/69
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 29,476,100 | 6.63 | 4.29 | - |
08/04/69
|
0.69 | 0.71 unread messages | +0.02 | 0.72 | 0.69 | 51,129,800 | 6.73 | 4.23 | - |
07/04/69
|
0.70 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 21,280,600 | 6.54 | 4.35 | - |
03/04/69
|
0.70 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 14,517,900 | 6.54 | 4.35 | - |
02/04/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 22,772,100 | 6.63 | 4.29 | - |
01/04/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 27,521,400 | 6.73 | 4.23 | - |
31/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 25,061,100 | 6.73 | 4.23 | - |
30/03/69
|
0.70 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 11,335,900 | 6.73 | 4.23 | - |
27/03/69
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 11,876,100 | 6.73 | 4.23 | - |
26/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 9,256,500 | 6.63 | 4.29 | - |
25/03/69
|
0.71 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 11,851,200 | 6.63 | 4.29 | - |
24/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 27,346,200 | 6.63 | 4.29 | - |
23/03/69
|
0.72 | 0.70 unread messages | -0.03 | 0.73 | 0.70 | 23,873,900 | 6.63 | 4.29 | - |
20/03/69
|
0.70 | 0.73 unread messages | +0.04 | 0.73 | 0.69 | 66,340,800 | 6.92 | 4.11 | - |
19/03/69
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.69 | 26,031,400 | 6.54 | 4.35 | - |
18/03/69
|
0.72 | 0.71 unread messages | 0.00 | 0.73 | 0.71 | 8,113,900 | 6.73 | 4.23 | - |
17/03/69
|
0.71 | 0.71 unread messages | +0.01 | 0.74 | 0.71 | 17,756,400 | 6.73 | 4.23 | - |
16/03/69
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 9,374,200 | 6.82 | 4.17 | - |
13/03/69
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.70 | 2,700,100 | 6.82 | 4.17 | - |
12/03/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.68 | 17,445,800 | 6.82 | 4.17 | - |
11/03/69
|
0.72 | 0.71 unread messages | -0.03 | 0.72 | 0.70 | 11,629,200 | 6.73 | 4.23 | - |
10/03/69
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 16,530,300 | 7.01 | 4.05 | - |
09/03/69
|
0.71 | 0.73 unread messages | -0.01 | 0.73 | 0.70 | 19,829,800 | 6.92 | 4.11 | - |
06/03/69
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 7,116,900 | 7.01 | 4.05 | - |
05/03/69
|
0.75 | 0.73 unread messages | +0.01 | 0.75 | 0.72 | 8,227,100 | 6.92 | 4.11 | - |
04/03/69
|
0.75 | 0.72 unread messages | -0.04 | 0.75 | 0.71 | 38,062,900 | 6.82 | 4.17 | - |
02/03/69
|
0.76 | 0.76 unread messages | -0.03 | 0.78 | 0.76 | 37,109,500 | 7.20 | 3.95 | - |
27/02/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.78 | 18,731,600 | 7.49 | 3.80 | - |
26/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 18,510,000 | 7.58 | 6.25 | - |
25/02/69
|
0.81 | 0.80 unread messages | 0.00 | 0.82 | 0.79 | 29,113,500 | 7.58 | 6.25 | - |
24/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 8,867,600 | 7.58 | 6.25 | - |
23/02/69
|
0.82 | 0.80 unread messages | -0.01 | 0.83 | 0.79 | 32,311,000 | 7.58 | 6.25 | - |
20/02/69
|
0.80 | 0.81 unread messages | +0.01 | 0.82 | 0.78 | 26,441,600 | 7.47 | 6.17 | - |
19/02/69
|
0.79 | 0.80 unread messages | +0.01 | 0.81 | 0.78 | 17,813,100 | 7.38 | 6.25 | - |
18/02/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.77 | 19,964,400 | 7.29 | 6.33 | - |
17/02/69
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.77 | 15,496,000 | 7.38 | 6.25 | - |
16/02/69
|
0.77 | 0.78 unread messages | +0.02 | 0.79 | 0.76 | 17,484,900 | 7.20 | 6.41 | - |
13/02/69
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.75 | 11,897,200 | 7.01 | 6.58 | - |
12/02/69
|
0.76 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 13,794,500 | 7.11 | 6.49 | - |
11/02/69
|
0.74 | 0.76 unread messages | +0.02 | 0.77 | 0.74 | 15,547,100 | 7.01 | 6.58 | - |
10/02/69
|
0.72 | 0.74 unread messages | +0.02 | 0.75 | 0.72 | 20,109,900 | 6.83 | 6.76 | - |
09/02/69
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 19,212,700 | 6.64 | 6.94 | - |
06/02/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 4,739,000 | 6.64 | 6.94 | - |
05/02/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 3,953,500 | 6.55 | 7.04 | - |
04/02/69
|
0.71 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 21,250,500 | 6.55 | 7.04 | - |
03/02/69
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 19,281,100 | 6.46 | 7.14 | - |
02/02/69
|
0.74 | 0.71 unread messages | -0.02 | 0.74 | 0.69 | 27,053,600 | 6.55 | 7.04 | - |
30/01/69
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 2,349,700 | 6.74 | 6.85 | - |
29/01/69
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.72 | 9,303,500 | 6.83 | 6.76 | - |
28/01/69
|
0.75 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 1,632,400 | 6.92 | 6.67 | - |
27/01/69
|
0.74 | 0.74 unread messages | +0.01 | 0.75 | 0.73 | 1,933,800 | 6.83 | 6.76 | - |
26/01/69
|
0.75 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 5,466,200 | 6.74 | 6.85 | - |
23/01/69
|
0.75 | 0.74 unread messages | 0.00 | 0.76 | 0.73 | 7,583,300 | 6.83 | 6.76 | - |
22/01/69
|
0.76 | 0.74 unread messages | -0.02 | 0.77 | 0.74 | 11,107,200 | 6.83 | 6.76 | - |
21/01/69
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 7,310,100 | 7.01 | 6.58 | - |
20/01/69
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.75 | 14,373,500 | 7.01 | 6.58 | - |
19/01/69
|
0.74 | 0.76 unread messages | +0.01 | 0.76 | 0.74 | 8,338,800 | 7.01 | 6.58 | - |
16/01/69
|
0.73 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 20,943,300 | 6.92 | 6.67 | - |
15/01/69
|
0.72 | 0.74 unread messages | +0.03 | 0.74 | 0.71 | 9,591,900 | 6.83 | 6.76 | - |
14/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.73 | 0.70 | 12,735,700 | 6.55 | 7.04 | - |
13/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 16,114,900 | 6.55 | 7.04 | - |
12/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 10,978,400 | 6.55 | 7.04 | - |
09/01/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 10,109,600 | 6.55 | 7.04 | - |
08/01/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 4,504,400 | 6.46 | 7.14 | - |
07/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 3,048,100 | 6.46 | 7.14 | - |
06/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 3,188,900 | 6.37 | 7.25 | - |
05/01/69
|
0.70 | 0.70 unread messages | +0.01 | 0.71 | 0.69 | 8,520,900 | 6.46 | 7.14 | - |