ราคาหุ้นย้อนหลัง TPIPP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
1.99 | 1.98 unread messages | -0.02 | 2.00 | 1.96 | 6,573,200 | 7.34 | 3.54 | - |
06/05/69
|
1.94 | 2.00 unread messages | +0.06 | 2.08 | 1.94 | 28,296,700 | 7.41 | 3.50 | - |
05/05/69
|
1.92 | 1.94 unread messages | +0.02 | 1.96 | 1.92 | 8,462,200 | 7.19 | 3.61 | - |
30/04/69
|
1.94 | 1.92 unread messages | -0.02 | 1.94 | 1.92 | 2,821,100 | 7.12 | 3.65 | - |
29/04/69
|
1.92 | 1.94 unread messages | +0.03 | 1.94 | 1.90 | 5,802,400 | 7.19 | 3.61 | - |
28/04/69
|
1.95 | 1.91 unread messages | -0.03 | 1.95 | 1.90 | 4,782,700 | 7.08 | 3.66 | - |
27/04/69
|
1.94 | 1.94 unread messages | +0.02 | 1.96 | 1.93 | 4,311,000 | 7.19 | 3.61 | - |
24/04/69
|
1.92 | 1.92 unread messages | 0.00 | 1.93 | 1.91 | 1,524,700 | 7.12 | 3.65 | - |
23/04/69
|
1.95 | 1.92 unread messages | -0.02 | 1.95 | 1.91 | 6,682,100 | 7.12 | 3.65 | - |
22/04/69
|
1.96 | 1.94 unread messages | -0.01 | 1.97 | 1.94 | 11,880,500 | 7.19 | 3.61 | - |
21/04/69
|
1.91 | 1.95 unread messages | +0.05 | 1.96 | 1.91 | 13,605,700 | 7.23 | 3.59 | - |
20/04/69
|
1.93 | 1.90 unread messages | -0.04 | 1.93 | 1.90 | 4,555,200 | 7.04 | 3.68 | - |
17/04/69
|
1.95 | 1.94 unread messages | +0.01 | 1.95 | 1.92 | 7,986,300 | 7.19 | 3.61 | - |
10/04/69
|
1.91 | 1.86 unread messages | -0.02 | 1.91 | 1.86 | 1,879,200 | 6.90 | 3.76 | - |
09/04/69
|
1.87 | 1.88 unread messages | -0.01 | 1.93 | 1.87 | 3,580,400 | 6.97 | 3.72 | - |
08/04/69
|
1.83 | 1.89 unread messages | +0.07 | 1.94 | 1.83 | 8,742,400 | 7.01 | 3.70 | - |
07/04/69
|
1.82 | 1.82 unread messages | -0.01 | 1.85 | 1.81 | 3,303,700 | 6.75 | 3.85 | - |
03/04/69
|
1.83 | 1.83 unread messages | 0.00 | 1.83 | 1.81 | 1,943,800 | 6.78 | 3.83 | - |
02/04/69
|
1.84 | 1.83 unread messages | 0.00 | 1.85 | 1.82 | 1,344,700 | 6.78 | 3.83 | - |
01/04/69
|
1.83 | 1.83 unread messages | 0.00 | 1.85 | 1.82 | 1,734,400 | 6.78 | 3.83 | - |
31/03/69
|
1.82 | 1.83 unread messages | +0.01 | 1.84 | 1.81 | 1,254,900 | 6.78 | 3.83 | - |
30/03/69
|
1.81 | 1.82 unread messages | 0.00 | 1.83 | 1.81 | 1,810,600 | 6.75 | 3.85 | - |
27/03/69
|
1.82 | 1.82 unread messages | 0.00 | 1.83 | 1.80 | 1,460,500 | 6.75 | 3.85 | - |
26/03/69
|
1.83 | 1.82 unread messages | -0.01 | 1.85 | 1.81 | 2,092,200 | 6.75 | 3.85 | - |
25/03/69
|
1.82 | 1.83 unread messages | +0.01 | 1.84 | 1.81 | 1,641,500 | 6.78 | 3.83 | - |
24/03/69
|
1.81 | 1.82 unread messages | +0.01 | 1.83 | 1.80 | 1,418,000 | 6.75 | 3.85 | - |
23/03/69
|
1.83 | 1.81 unread messages | -0.03 | 1.84 | 1.80 | 2,359,500 | 6.71 | 3.87 | - |
20/03/69
|
1.80 | 1.84 unread messages | +0.04 | 1.85 | 1.79 | 4,430,100 | 6.82 | 3.80 | - |
19/03/69
|
1.83 | 1.80 unread messages | -0.03 | 1.83 | 1.80 | 2,312,700 | 6.67 | 3.89 | - |
18/03/69
|
1.85 | 1.83 unread messages | -0.02 | 1.85 | 1.83 | 695,600 | 6.78 | 3.83 | - |
17/03/69
|
1.80 | 1.85 unread messages | +0.05 | 1.85 | 1.80 | 2,167,000 | 6.86 | 3.78 | - |
16/03/69
|
1.79 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 1,765,200 | 6.67 | 3.89 | - |
13/03/69
|
1.81 | 1.80 unread messages | -0.01 | 1.81 | 1.78 | 1,435,800 | 6.67 | 3.89 | - |
12/03/69
|
1.80 | 1.81 unread messages | +0.01 | 1.81 | 1.78 | 2,454,500 | 6.71 | 3.87 | - |
11/03/69
|
1.80 | 1.80 unread messages | -0.06 | 1.82 | 1.79 | 3,325,000 | 6.67 | 3.89 | - |
10/03/69
|
1.85 | 1.86 unread messages | +0.01 | 1.88 | 1.85 | 1,968,400 | 6.90 | 3.76 | - |
09/03/69
|
1.83 | 1.85 unread messages | 0.00 | 1.85 | 1.80 | 3,626,700 | 6.86 | 3.78 | - |
06/03/69
|
1.88 | 1.85 unread messages | 0.00 | 1.88 | 1.82 | 2,312,700 | 6.86 | 3.78 | - |
05/03/69
|
1.84 | 1.85 unread messages | +0.01 | 1.87 | 1.84 | 3,033,500 | 6.86 | 3.78 | - |
04/03/69
|
1.85 | 1.84 unread messages | -0.03 | 1.85 | 1.77 | 5,661,300 | 6.82 | 3.80 | - |
02/03/69
|
1.92 | 1.87 unread messages | -0.09 | 1.93 | 1.87 | 7,272,500 | 6.93 | 3.74 | - |
27/02/69
|
1.98 | 1.96 unread messages | -0.02 | 1.98 | 1.95 | 3,473,400 | 7.27 | 3.57 | - |
26/02/69
|
1.98 | 1.98 unread messages | -0.01 | 1.99 | 1.97 | 1,889,800 | 7.34 | 8.08 | - |
25/02/69
|
1.98 | 1.99 unread messages | +0.01 | 2.02 | 1.97 | 3,916,900 | 7.38 | 8.04 | - |
24/02/69
|
1.96 | 1.98 unread messages | +0.02 | 1.98 | 1.94 | 1,322,300 | 7.34 | 8.08 | - |
23/02/69
|
1.98 | 1.96 unread messages | -0.01 | 1.99 | 1.91 | 7,347,400 | 7.27 | 8.16 | - |
20/02/69
|
1.99 | 1.97 unread messages | -0.03 | 2.00 | 1.96 | 5,397,200 | 7.30 | 8.12 | - |
19/02/69
|
1.99 | 2.00 unread messages | +0.01 | 2.02 | 1.99 | 4,047,600 | 5.91 | 8.00 | - |
18/02/69
|
1.97 | 1.99 unread messages | +0.03 | 2.00 | 1.96 | 3,313,000 | 5.88 | 8.04 | - |
17/02/69
|
1.93 | 1.96 unread messages | +0.03 | 1.97 | 1.91 | 2,811,300 | 5.79 | 8.16 | - |
16/02/69
|
1.94 | 1.93 unread messages | -0.01 | 1.94 | 1.91 | 2,016,800 | 5.70 | 8.29 | - |
13/02/69
|
1.93 | 1.94 unread messages | +0.01 | 1.95 | 1.92 | 3,100,100 | 5.73 | 8.25 | - |
12/02/69
|
1.92 | 1.93 unread messages | +0.02 | 1.94 | 1.90 | 3,233,300 | 5.70 | 8.29 | - |
11/02/69
|
1.88 | 1.91 unread messages | +0.03 | 1.94 | 1.88 | 6,196,400 | 5.64 | 8.38 | - |
10/02/69
|
1.86 | 1.88 unread messages | +0.03 | 1.88 | 1.86 | 4,409,600 | 5.55 | 8.51 | - |
09/02/69
|
1.84 | 1.85 unread messages | +0.01 | 1.87 | 1.84 | 3,785,400 | 5.46 | 8.65 | - |
06/02/69
|
1.83 | 1.84 unread messages | +0.01 | 1.84 | 1.82 | 787,300 | 5.43 | 8.70 | - |
05/02/69
|
1.82 | 1.83 unread messages | +0.01 | 1.83 | 1.82 | 1,120,700 | 5.40 | 8.74 | - |
04/02/69
|
1.83 | 1.82 unread messages | -0.02 | 1.84 | 1.82 | 1,479,800 | 5.37 | 8.79 | - |
03/02/69
|
1.82 | 1.84 unread messages | +0.02 | 1.84 | 1.82 | 1,578,300 | 5.43 | 8.70 | - |
02/02/69
|
1.84 | 1.82 unread messages | -0.01 | 1.84 | 1.81 | 3,837,200 | 5.37 | 8.79 | - |
30/01/69
|
1.84 | 1.83 unread messages | 0.00 | 1.84 | 1.83 | 617,900 | 5.40 | 8.74 | - |
29/01/69
|
1.85 | 1.83 unread messages | -0.02 | 1.85 | 1.83 | 1,072,000 | 5.40 | 8.74 | - |
28/01/69
|
1.85 | 1.85 unread messages | 0.00 | 1.86 | 1.83 | 2,129,100 | 5.46 | 8.65 | - |
27/01/69
|
1.86 | 1.85 unread messages | 0.00 | 1.86 | 1.84 | 2,599,700 | 5.46 | 8.65 | - |
26/01/69
|
1.85 | 1.85 unread messages | 0.00 | 1.85 | 1.84 | 480,700 | 5.46 | 8.65 | - |
23/01/69
|
1.86 | 1.85 unread messages | 0.00 | 1.86 | 1.84 | 1,349,200 | 5.46 | 8.65 | - |
22/01/69
|
1.88 | 1.85 unread messages | -0.03 | 1.89 | 1.85 | 3,232,500 | 5.46 | 8.65 | - |
21/01/69
|
1.86 | 1.88 unread messages | +0.02 | 1.88 | 1.85 | 1,447,000 | 5.55 | 8.51 | - |
20/01/69
|
1.85 | 1.86 unread messages | +0.01 | 1.88 | 1.85 | 4,555,100 | 5.49 | 8.60 | - |
19/01/69
|
1.85 | 1.85 unread messages | +0.01 | 1.85 | 1.82 | 3,670,100 | 5.46 | 8.65 | - |
16/01/69
|
1.80 | 1.84 unread messages | +0.05 | 1.84 | 1.79 | 5,994,400 | 5.43 | 8.70 | - |
15/01/69
|
1.78 | 1.79 unread messages | +0.02 | 1.80 | 1.77 | 2,337,300 | 5.29 | 8.94 | - |
14/01/69
|
1.78 | 1.77 unread messages | -0.01 | 1.79 | 1.77 | 3,739,800 | 5.23 | 9.04 | - |
13/01/69
|
1.79 | 1.78 unread messages | -0.01 | 1.81 | 1.78 | 2,416,900 | 5.26 | 8.99 | - |
12/01/69
|
1.81 | 1.79 unread messages | -0.02 | 1.81 | 1.78 | 4,027,600 | 5.29 | 8.94 | - |
09/01/69
|
1.82 | 1.81 unread messages | 0.00 | 1.83 | 1.80 | 2,304,300 | 5.34 | 8.84 | - |
08/01/69
|
1.83 | 1.81 unread messages | -0.03 | 1.84 | 1.81 | 1,944,200 | 5.34 | 8.84 | - |
07/01/69
|
1.81 | 1.84 unread messages | +0.03 | 1.85 | 1.81 | 3,318,800 | 5.43 | 8.70 | - |
06/01/69
|
1.84 | 1.81 unread messages | -0.03 | 1.85 | 1.81 | 2,371,100 | 5.34 | 8.84 | - |
05/01/69
|
1.81 | 1.84 unread messages | +0.03 | 1.84 | 1.80 | 3,833,500 | 5.43 | 8.70 | - |