ราคาหุ้นย้อนหลัง TPLAS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.93 | 0.99 unread messages | -0.01 | 1.00 | 0.93 | 20,300 | 22.89 | 4.04 | - |
10/04/68
|
1.03 | 1.00 unread messages | +0.03 | 1.03 | 0.99 | 36,000 | 23.12 | 4.00 | - |
09/04/68
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 23,900 | 22.42 | 4.12 | - |
08/04/68
|
0.99 | 0.97 unread messages | -0.02 | 0.99 | 0.86 | 106,800 | 22.42 | 4.12 | - |
04/04/68
|
0.98 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 22,800 | 22.89 | 4.04 | - |
03/04/68
|
1.02 | 0.98 unread messages | -0.02 | 1.02 | 0.98 | 92,800 | 22.66 | 4.08 | - |
02/04/68
|
1.00 | 1.00 unread messages | 0.00 | 1.03 | 1.00 | 14,000 | 23.12 | 4.00 | - |
01/04/68
|
1.01 | 1.00 unread messages | -0.02 | 1.03 | 1.00 | 8,700 | 23.12 | 4.00 | - |
31/03/68
|
1.04 | 1.02 unread messages | 0.00 | 1.04 | 1.01 | 21,400 | 23.58 | 3.92 | - |
28/03/68
|
1.04 | 1.02 unread messages | +0.04 | 1.04 | 1.00 | 4,000 | 23.58 | 3.92 | - |
27/03/68
|
1.00 | 0.98 unread messages | -0.03 | 1.04 | 0.98 | 135,600 | 22.66 | 4.08 | - |
26/03/68
|
1.01 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 19,700 | 23.35 | 3.96 | - |
25/03/68
|
1.03 | 1.02 unread messages | +0.01 | 1.03 | 1.02 | 10,000 | 23.58 | 3.92 | - |
24/03/68
|
1.01 | 1.01 unread messages | -0.02 | 1.03 | 1.01 | 8,600 | 23.35 | 3.96 | - |
21/03/68
|
1.03 | 1.03 unread messages | 0.00 | 1.03 | 1.02 | 500 | 23.81 | 3.88 | - |
20/03/68
|
1.03 | 1.03 unread messages | +0.01 | 1.03 | 1.01 | 9,600 | 23.81 | 3.88 | - |
19/03/68
|
1.00 | 1.02 unread messages | 0.00 | 1.03 | 1.00 | 1,800 | 23.58 | 3.92 | - |
18/03/68
|
0.98 | 1.02 unread messages | +0.02 | 1.02 | 0.97 | 16,600 | 23.58 | 3.92 | - |
17/03/68
|
0.98 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 3,100 | 23.12 | 4.00 | - |
14/03/68
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.96 | 8,900 | 22.89 | 4.04 | - |
13/03/68
|
0.96 | 1.00 unread messages | +0.01 | 1.00 | 0.96 | 4,100 | 23.12 | 4.00 | - |
12/03/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 6,500 | 22.89 | 4.04 | - |
11/03/68
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.98 | 9,500 | 22.89 | 4.04 | - |
10/03/68
|
0.99 | 0.98 unread messages | 0.00 | 1.02 | 0.98 | 53,800 | 22.66 | 4.08 | - |
07/03/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.98 | 1,200 | 22.66 | 4.08 | - |
06/03/68
|
0.99 | 0.99 unread messages | +0.01 | 0.99 | 0.99 | 2,700 | 22.89 | 4.04 | - |
05/03/68
|
0.98 | 0.98 unread messages | +0.01 | 0.99 | 0.95 | 21,800 | 22.66 | 4.08 | - |
04/03/68
|
0.97 | 0.97 unread messages | -0.01 | 0.99 | 0.97 | 26,300 | 22.42 | 4.12 | - |
03/03/68
|
1.02 | 0.98 unread messages | +0.01 | 1.03 | 0.97 | 27,700 | 22.66 | 4.08 | - |
28/02/68
|
0.96 | 0.97 unread messages | +0.01 | 1.03 | 0.96 | 17,700 | 22.42 | 4.12 | - |
27/02/68
|
1.03 | 0.96 unread messages | -0.08 | 1.04 | 0.96 | 89,100 | 22.19 | 4.17 | - |
26/02/68
|
1.03 | 1.04 unread messages | +0.02 | 1.04 | 1.03 | 1,400 | 24.04 | 3.85 | - |
25/02/68
|
1.04 | 1.02 unread messages | -0.02 | 1.04 | 0.95 | 14,000 | 25.64 | 3.92 | - |
24/02/68
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.01 | 4,300 | 26.15 | 3.85 | - |
21/02/68
|
1.04 | 1.04 unread messages | +0.02 | 1.04 | 1.02 | 13,500 | 26.15 | 3.85 | - |
20/02/68
|
1.02 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 6,000 | 25.64 | 3.92 | - |
19/02/68
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 1.00 | 14,900 | 25.14 | 4.00 | - |
18/02/68
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.98 | 9,100 | 24.89 | 4.04 | - |
17/02/68
|
0.96 | 0.98 unread messages | -0.01 | 0.98 | 0.96 | 55,200 | 24.64 | 4.08 | - |
14/02/68
|
0.99 | 0.99 unread messages | +0.01 | 0.99 | 0.99 | 22,700 | 24.89 | 4.04 | - |
13/02/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.92 | 135,200 | 24.64 | 4.08 | - |
11/02/68
|
0.98 | 0.98 unread messages | +0.01 | 0.99 | 0.97 | 5,900 | 24.64 | 4.08 | - |
10/02/68
|
0.96 | 0.97 unread messages | 0.00 | 0.99 | 0.96 | 11,200 | 24.39 | 4.12 | - |
07/02/68
|
0.97 | 0.97 unread messages | +0.02 | 0.99 | 0.92 | 204,200 | 24.39 | 4.12 | - |
06/02/68
|
1.08 | 0.95 unread messages | -0.08 | 1.08 | 0.95 | 30,000 | 23.88 | 4.21 | - |
05/02/68
|
1.12 | 1.03 unread messages | -0.06 | 1.12 | 1.02 | 23,500 | 25.89 | 3.88 | - |
04/02/68
|
1.06 | 1.09 unread messages | -0.01 | 1.09 | 1.05 | 5,100 | 27.40 | 3.67 | - |
03/02/68
|
1.08 | 1.10 unread messages | 0.00 | 1.10 | 1.08 | 4,500 | 27.65 | 3.64 | - |
31/01/68
|
1.08 | 1.10 unread messages | -0.02 | 1.10 | 1.07 | 17,500 | 27.65 | 3.64 | - |
30/01/68
|
1.05 | 1.12 unread messages | +0.05 | 1.12 | 1.03 | 12,100 | 28.16 | 3.57 | - |
29/01/68
|
1.05 | 1.07 unread messages | +0.04 | 1.07 | 1.05 | 3,300 | 26.90 | 3.74 | - |
28/01/68
|
1.08 | 1.03 unread messages | -0.05 | 1.08 | 1.03 | 27,900 | 25.89 | 3.88 | - |
27/01/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 14,500 | 27.15 | 3.70 | - |
24/01/68
|
1.08 | 1.08 unread messages | -0.01 | 1.17 | 1.08 | 43,600 | 27.15 | 3.70 | - |
23/01/68
|
1.12 | 1.09 unread messages | -0.04 | 1.12 | 1.09 | 21,300 | 27.40 | 3.67 | - |
22/01/68
|
1.10 | 1.13 unread messages | -0.01 | 1.15 | 1.10 | 9,500 | 28.41 | 3.54 | - |
21/01/68
|
1.15 | 1.14 unread messages | +0.03 | 1.15 | 1.04 | 2,300 | 28.66 | 3.51 | - |
20/01/68
|
1.04 | 1.11 unread messages | +0.03 | 1.11 | 1.02 | 68,200 | 27.91 | 3.60 | - |
17/01/68
|
1.09 | 1.08 unread messages | -0.04 | 1.09 | 1.08 | 22,300 | 27.15 | 3.70 | - |
16/01/68
|
1.11 | 1.12 unread messages | -0.02 | 1.12 | 1.09 | 155,500 | 28.16 | 3.57 | - |
15/01/68
|
1.12 | 1.14 unread messages | +0.02 | 1.14 | 1.12 | 10,100 | 28.66 | 3.51 | - |
14/01/68
|
1.12 | 1.12 unread messages | -0.02 | 1.14 | 1.12 | 39,100 | 28.16 | 3.57 | - |
13/01/68
|
1.15 | 1.14 unread messages | -0.01 | 1.15 | 1.12 | 74,200 | 28.66 | 3.51 | - |
10/01/68
|
1.14 | 1.15 unread messages | 0.00 | 1.15 | 1.14 | 49,300 | 28.91 | 3.48 | - |
09/01/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.15 | 39,600 | 28.91 | 3.48 | - |
08/01/68
|
1.20 | 1.16 unread messages | -0.04 | 1.20 | 1.16 | 17,300 | 29.16 | 3.45 | - |
07/01/68
|
1.20 | 1.20 unread messages | +0.02 | 1.20 | 1.18 | 5,600 | 30.17 | 3.33 | - |
06/01/68
|
1.20 | 1.18 unread messages | -0.01 | 1.20 | 1.17 | 1,100 | 29.67 | 3.39 | - |
03/01/68
|
1.17 | 1.19 unread messages | +0.03 | 1.20 | 1.17 | 26,000 | 29.92 | 3.36 | - |
02/01/68
|
1.19 | 1.16 unread messages | -0.04 | 1.19 | 1.14 | 163,200 | 29.16 | 3.45 | - |