ราคาหุ้นย้อนหลัง TPL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 148,500 | -100.00 | 0.00 | - |
29/04/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 240,600 | -100.00 | 0.00 | - |
28/04/69
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 156,200 | -100.00 | 0.00 | - |
27/04/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 252,500 | -100.00 | 0.00 | - |
24/04/69
|
0.46 | 0.47 unread messages | +0.01 | 0.49 | 0.46 | 261,400 | -100.00 | 0.00 | - |
23/04/69
|
0.47 | 0.46 unread messages | -0.02 | 0.47 | 0.46 | 220,600 | -100.00 | 0.00 | - |
22/04/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 111,800 | -100.00 | 0.00 | - |
21/04/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 427,700 | -100.00 | 0.00 | - |
20/04/69
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 307,500 | -100.00 | 0.00 | - |
17/04/69
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 260,200 | -100.00 | 0.00 | - |
10/04/69
|
0.46 | 0.48 unread messages | +0.02 | 0.48 | 0.46 | 168,400 | -100.00 | 0.00 | - |
09/04/69
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 262,100 | -100.00 | 0.00 | - |
08/04/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 151,600 | -100.00 | 0.00 | - |
07/04/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 772,200 | -100.00 | 0.00 | - |
03/04/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 101,900 | -100.00 | 0.00 | - |
02/04/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 28,900 | -100.00 | 0.00 | - |
01/04/69
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 312,300 | -100.00 | 0.00 | - |
31/03/69
|
0.46 | 0.48 unread messages | +0.02 | 0.49 | 0.46 | 233,000 | -100.00 | 0.00 | - |
30/03/69
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 138,700 | -100.00 | 0.00 | - |
27/03/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 91,200 | -100.00 | 0.00 | - |
26/03/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 102,800 | -100.00 | 0.00 | - |
25/03/69
|
0.45 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 229,900 | -100.00 | 0.00 | - |
24/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 163,900 | -100.00 | 0.00 | - |
23/03/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.44 | 23,500 | -100.00 | 0.00 | - |
20/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 37,900 | -100.00 | 0.00 | - |
19/03/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.44 | 206,800 | -100.00 | 0.00 | - |
18/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 157,600 | -100.00 | 0.00 | - |
17/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 333,200 | -100.00 | 0.00 | - |
16/03/69
|
0.45 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 78,900 | -100.00 | 0.00 | - |
13/03/69
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 661,500 | -100.00 | 0.00 | - |
12/03/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 294,500 | -100.00 | 0.00 | - |
11/03/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 606,000 | -100.00 | 0.00 | - |
10/03/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 86,100 | -100.00 | 0.00 | - |
09/03/69
|
0.45 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 293,100 | -100.00 | 0.00 | - |
06/03/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 97,600 | -100.00 | 0.00 | - |
05/03/69
|
0.49 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 29,000 | -100.00 | 0.00 | - |
04/03/69
|
0.43 | 0.48 unread messages | -0.01 | 0.48 | 0.43 | 744,800 | -100.00 | 0.00 | - |
02/03/69
|
0.47 | 0.49 unread messages | -0.01 | 0.49 | 0.47 | 1,162,400 | -100.00 | 0.00 | - |
27/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 815,500 | -100.00 | 0.00 | - |
26/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 602,300 | -100.00 | 0.00 | - |
25/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 284,200 | -100.00 | 0.00 | - |
24/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 352,500 | -100.00 | 0.00 | - |
23/02/69
|
0.51 | 0.49 unread messages | -0.03 | 0.52 | 0.49 | 311,200 | -100.00 | 0.00 | - |
20/02/69
|
0.53 | 0.52 unread messages | -0.02 | 0.53 | 0.51 | 1,069,300 | -100.00 | 0.00 | - |
19/02/69
|
0.50 | 0.54 unread messages | +0.03 | 0.55 | 0.50 | 2,712,900 | -100.00 | 0.00 | - |
18/02/69
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 885,500 | -100.00 | 0.00 | - |
17/02/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 842,000 | -100.00 | 0.00 | - |
16/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 267,500 | -100.00 | 0.00 | - |
13/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 404,700 | -100.00 | 0.00 | - |
12/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 301,700 | -100.00 | 0.00 | - |
11/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 64,400 | -100.00 | 0.00 | - |
10/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 277,900 | -100.00 | 0.00 | - |
09/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 223,200 | -100.00 | 0.00 | - |
06/02/69
|
0.49 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 96,300 | -100.00 | 0.00 | - |
05/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 217,100 | -100.00 | 0.00 | - |
04/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 252,400 | -100.00 | 0.00 | - |
03/02/69
|
0.49 | 0.49 unread messages | +0.02 | 0.50 | 0.48 | 656,100 | -100.00 | 0.00 | - |
02/02/69
|
0.49 | 0.47 unread messages | -0.02 | 0.50 | 0.47 | 476,800 | -100.00 | 0.00 | - |
30/01/69
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 538,000 | -100.00 | 0.00 | - |
29/01/69
|
0.50 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 343,400 | -100.00 | 0.00 | - |
28/01/69
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 386,500 | -100.00 | 0.00 | - |
27/01/69
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 260,500 | -100.00 | 0.00 | - |
26/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.51 | 0.49 | 128,500 | -100.00 | 0.00 | - |
23/01/69
|
0.49 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 528,200 | -100.00 | 0.00 | - |
22/01/69
|
0.49 | 0.48 unread messages | -0.02 | 0.51 | 0.48 | 531,900 | -100.00 | 0.00 | - |
21/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 538,500 | -100.00 | 0.00 | - |
20/01/69
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 160,400 | -100.00 | 0.00 | - |
19/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 340,700 | -100.00 | 0.00 | - |
16/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 142,100 | -100.00 | 0.00 | - |
15/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 1,203,800 | -100.00 | 0.00 | - |
14/01/69
|
0.48 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 455,700 | -100.00 | 0.00 | - |
13/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.51 | 0.48 | 867,100 | -100.00 | 0.00 | - |
12/01/69
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 597,500 | -100.00 | 0.00 | - |
09/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.57 | 0.49 | 6,709,400 | -100.00 | 0.00 | - |
08/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.49 | 749,700 | -100.00 | 0.00 | - |
07/01/69
|
0.51 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 1,092,800 | -100.00 | 0.00 | - |
06/01/69
|
0.51 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 707,800 | -100.00 | 0.00 | - |
05/01/69
|
0.52 | 0.50 unread messages | -0.01 | 0.53 | 0.50 | 467,600 | -100.00 | 0.00 | - |