ราคาหุ้นย้อนหลัง TPL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.47 | 0.47 unread messages | 0.00 | 0.50 | 0.47 | 112,500 | 81.49 | 0.00 | - |
28/04/68
|
0.49 | 0.47 unread messages | -0.01 | 0.53 | 0.47 | 4,496,700 | 81.49 | 0.00 | - |
25/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 581,700 | 83.22 | 0.00 | - |
24/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.52 | 0.46 | 1,691,500 | 83.22 | 0.00 | - |
23/04/68
|
0.47 | 0.48 unread messages | 0.00 | 0.53 | 0.47 | 2,434,200 | 83.22 | 0.00 | - |
22/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 484,600 | 83.22 | 0.00 | - |
21/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 41,400 | 83.22 | 0.00 | - |
18/04/68
|
0.50 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 778,700 | 83.22 | 0.00 | - |
17/04/68
|
0.48 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 451,100 | 83.22 | 0.00 | - |
16/04/68
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 370,300 | 84.96 | 0.00 | - |
11/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.52 | 0.46 | 225,600 | 83.22 | 0.00 | - |
10/04/68
|
0.44 | 0.48 unread messages | +0.05 | 0.48 | 0.44 | 157,100 | 83.22 | 0.00 | - |
09/04/68
|
0.45 | 0.43 unread messages | 0.00 | 0.45 | 0.40 | 185,100 | 74.55 | 0.00 | - |
08/04/68
|
0.46 | 0.43 unread messages | -0.04 | 0.46 | 0.40 | 144,100 | 74.55 | 0.00 | - |
04/04/68
|
0.50 | 0.47 unread messages | -0.01 | 0.50 | 0.45 | 140,200 | 81.49 | 0.00 | - |
03/04/68
|
0.50 | 0.48 unread messages | -0.01 | 0.51 | 0.45 | 110,400 | 83.22 | 0.00 | - |
02/04/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 71,900 | 84.96 | 0.00 | - |
01/04/68
|
0.51 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 62,200 | 86.69 | 0.00 | - |
31/03/68
|
0.51 | 0.49 unread messages | -0.02 | 0.51 | 0.48 | 137,800 | 84.96 | 0.00 | - |
28/03/68
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.49 | 164,700 | 88.42 | 0.00 | - |
27/03/68
|
0.55 | 0.50 unread messages | -0.03 | 0.59 | 0.49 | 1,861,600 | 86.69 | 0.00 | - |
26/03/68
|
0.56 | 0.53 unread messages | -0.04 | 0.57 | 0.53 | 487,200 | 91.89 | 0.00 | - |
25/03/68
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.55 | 91,100 | 98.83 | 0.00 | - |
24/03/68
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 400 | 100.56 | 0.00 | - |
21/03/68
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.56 | 33,900 | 100.56 | 0.00 | - |
20/03/68
|
0.60 | 0.58 unread messages | +0.02 | 0.60 | 0.55 | 166,800 | 100.56 | 0.00 | - |
19/03/68
|
0.56 | 0.56 unread messages | +0.01 | 0.59 | 0.56 | 397,200 | 97.09 | 0.00 | - |
18/03/68
|
0.53 | 0.55 unread messages | +0.01 | 0.57 | 0.53 | 253,700 | 95.36 | 0.00 | - |
17/03/68
|
0.59 | 0.54 unread messages | -0.05 | 0.59 | 0.50 | 271,100 | 93.62 | 0.00 | - |
14/03/68
|
0.59 | 0.59 unread messages | +0.01 | 0.59 | 0.58 | 349,800 | 102.29 | 0.00 | - |
13/03/68
|
0.55 | 0.58 unread messages | +0.03 | 0.59 | 0.55 | 71,300 | 100.56 | 0.00 | - |
12/03/68
|
0.60 | 0.55 unread messages | -0.05 | 0.61 | 0.55 | 130,800 | 95.36 | 0.00 | - |
11/03/68
|
0.59 | 0.60 unread messages | +0.02 | 0.60 | 0.56 | 156,600 | 104.03 | 0.00 | - |
10/03/68
|
0.59 | 0.58 unread messages | -0.02 | 0.59 | 0.57 | 17,800 | 100.56 | 0.00 | - |
07/03/68
|
0.59 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 38,100 | 104.03 | 0.00 | - |
06/03/68
|
0.59 | 0.58 unread messages | -0.01 | 0.60 | 0.58 | 32,300 | 100.56 | 0.00 | - |
05/03/68
|
0.58 | 0.59 unread messages | +0.02 | 0.59 | 0.57 | 63,200 | 102.29 | 0.00 | - |
04/03/68
|
0.58 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 29,900 | 98.83 | 0.00 | - |
03/03/68
|
0.57 | 0.56 unread messages | +0.01 | 0.59 | 0.54 | 84,500 | 97.09 | 0.00 | - |
28/02/68
|
0.53 | 0.55 unread messages | -0.03 | 0.58 | 0.53 | 38,500 | 95.36 | 0.00 | - |
27/02/68
|
0.60 | 0.58 unread messages | -0.02 | 0.61 | 0.55 | 231,500 | 100.57 | 0.00 | - |
26/02/68
|
0.59 | 0.60 unread messages | +0.04 | 0.61 | 0.57 | 95,200 | -100.00 | 0.00 | - |
25/02/68
|
0.55 | 0.56 unread messages | -0.01 | 0.64 | 0.55 | 145,000 | -100.00 | 0.00 | - |
24/02/68
|
0.59 | 0.57 unread messages | -0.02 | 0.60 | 0.52 | 514,800 | -100.00 | 0.00 | - |
21/02/68
|
0.62 | 0.59 unread messages | -0.02 | 0.62 | 0.59 | 244,700 | -100.00 | 0.00 | - |
20/02/68
|
0.63 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 72,200 | -100.00 | 0.00 | - |
19/02/68
|
0.63 | 0.62 unread messages | 0.00 | 0.64 | 0.60 | 379,400 | -100.00 | 0.00 | - |
18/02/68
|
0.62 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 134,100 | -100.00 | 0.00 | - |
17/02/68
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 205,700 | -100.00 | 0.00 | - |
14/02/68
|
0.61 | 0.61 unread messages | +0.01 | 0.62 | 0.59 | 79,700 | -100.00 | 0.00 | - |
13/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 80,700 | -100.00 | 0.00 | - |
11/02/68
|
0.58 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 44,700 | -100.00 | 0.00 | - |
10/02/68
|
0.61 | 0.60 unread messages | +0.01 | 0.62 | 0.56 | 92,600 | -100.00 | 0.00 | - |
07/02/68
|
0.61 | 0.59 unread messages | -0.02 | 0.61 | 0.58 | 221,000 | -100.00 | 0.00 | - |
06/02/68
|
0.62 | 0.61 unread messages | -0.01 | 0.64 | 0.59 | 330,500 | -100.00 | 0.00 | - |
05/02/68
|
0.63 | 0.62 unread messages | -0.01 | 0.66 | 0.62 | 160,300 | -100.00 | 0.00 | - |
04/02/68
|
0.68 | 0.63 unread messages | -0.04 | 0.68 | 0.61 | 530,500 | -100.00 | 0.00 | - |
03/02/68
|
0.70 | 0.67 unread messages | -0.02 | 0.70 | 0.65 | 382,700 | -100.00 | 0.00 | - |
31/01/68
|
0.72 | 0.69 unread messages | -0.03 | 0.72 | 0.69 | 643,500 | -100.00 | 0.00 | - |
30/01/68
|
0.72 | 0.72 unread messages | -0.01 | 0.73 | 0.71 | 136,400 | -100.00 | 0.00 | - |
29/01/68
|
0.73 | 0.73 unread messages | -0.02 | 0.74 | 0.72 | 139,800 | -100.00 | 0.00 | - |
28/01/68
|
0.73 | 0.75 unread messages | +0.02 | 0.75 | 0.71 | 490,200 | -100.00 | 0.00 | - |
27/01/68
|
0.78 | 0.73 unread messages | -0.06 | 0.78 | 0.72 | 1,310,100 | -100.00 | 0.00 | - |
24/01/68
|
0.79 | 0.79 unread messages | +0.01 | 0.90 | 0.78 | 3,056,500 | -100.00 | 0.00 | - |
23/01/68
|
0.73 | 0.78 unread messages | +0.03 | 0.81 | 0.73 | 1,392,100 | -100.00 | 0.00 | - |
22/01/68
|
0.75 | 0.75 unread messages | -0.01 | 0.76 | 0.74 | 77,300 | -100.00 | 0.00 | - |
21/01/68
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.74 | 46,600 | -100.00 | 0.00 | - |
20/01/68
|
0.74 | 0.76 unread messages | 0.00 | 0.76 | 0.74 | 127,200 | -100.00 | 0.00 | - |
17/01/68
|
0.78 | 0.76 unread messages | -0.02 | 0.78 | 0.70 | 752,700 | -100.00 | 0.00 | - |
16/01/68
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.75 | 99,000 | -100.00 | 0.00 | - |
15/01/68
|
0.77 | 0.78 unread messages | +0.02 | 0.80 | 0.75 | 148,300 | -100.00 | 0.00 | - |
14/01/68
|
0.79 | 0.76 unread messages | -0.04 | 0.80 | 0.76 | 169,200 | -100.00 | 0.00 | - |
13/01/68
|
0.81 | 0.80 unread messages | +0.01 | 0.81 | 0.76 | 159,100 | -100.00 | 0.00 | - |
10/01/68
|
0.82 | 0.79 unread messages | +0.01 | 0.82 | 0.76 | 119,200 | -100.00 | 0.00 | - |
09/01/68
|
0.80 | 0.78 unread messages | -0.02 | 0.81 | 0.78 | 636,500 | -100.00 | 0.00 | - |
08/01/68
|
0.84 | 0.80 unread messages | -0.02 | 0.84 | 0.80 | 617,500 | -100.00 | 0.00 | - |
07/01/68
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 73,800 | -100.00 | 0.00 | - |
06/01/68
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.80 | 282,200 | -100.00 | 0.00 | - |
03/01/68
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 117,900 | -100.00 | 0.00 | - |
02/01/68
|
0.81 | 0.82 unread messages | 0.00 | 0.84 | 0.80 | 296,200 | -100.00 | 0.00 | - |