ราคาหุ้นย้อนหลัง TPLAS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.09 | 1.08 unread messages | -0.05 | 1.11 | 1.05 | 131,900 | 36.67 | 3.70 | - |
09/04/69
|
1.15 | 1.13 unread messages | -0.01 | 1.16 | 1.11 | 154,300 | 38.36 | 3.54 | - |
08/04/69
|
1.16 | 1.14 unread messages | -0.02 | 1.16 | 1.12 | 247,900 | 38.70 | 3.51 | - |
07/04/69
|
1.17 | 1.16 unread messages | 0.00 | 1.18 | 1.15 | 132,000 | 39.38 | 3.45 | - |
03/04/69
|
1.19 | 1.16 unread messages | 0.00 | 1.19 | 1.14 | 95,100 | 39.38 | 3.45 | - |
02/04/69
|
1.20 | 1.16 unread messages | -0.04 | 1.22 | 1.14 | 474,900 | 39.38 | 3.45 | - |
01/04/69
|
1.25 | 1.20 unread messages | -0.03 | 1.25 | 1.20 | 904,800 | 40.74 | 3.33 | - |
31/03/69
|
1.19 | 1.23 unread messages | +0.05 | 1.27 | 1.19 | 2,154,500 | 41.76 | 3.25 | - |
30/03/69
|
1.13 | 1.18 unread messages | +0.04 | 1.27 | 1.13 | 3,685,600 | 40.06 | 3.39 | - |
27/03/69
|
1.13 | 1.14 unread messages | +0.01 | 1.17 | 1.13 | 215,500 | 38.70 | 3.51 | - |
26/03/69
|
1.14 | 1.13 unread messages | -0.01 | 1.15 | 1.13 | 296,400 | 38.36 | 3.54 | - |
25/03/69
|
1.15 | 1.14 unread messages | 0.00 | 1.20 | 1.12 | 963,300 | 38.70 | 3.51 | - |
24/03/69
|
1.17 | 1.14 unread messages | -0.01 | 1.21 | 1.12 | 567,400 | 38.70 | 3.51 | - |
23/03/69
|
1.15 | 1.15 unread messages | -0.01 | 1.21 | 1.13 | 673,800 | 39.04 | 3.48 | - |
20/03/69
|
1.20 | 1.16 unread messages | -0.04 | 1.28 | 1.16 | 1,059,000 | 39.38 | 3.45 | - |
19/03/69
|
1.20 | 1.20 unread messages | -0.01 | 1.27 | 1.20 | 2,409,700 | 40.74 | 3.33 | - |
18/03/69
|
1.19 | 1.21 unread messages | +0.02 | 1.34 | 1.17 | 8,505,200 | 41.08 | 3.31 | - |
17/03/69
|
1.18 | 1.19 unread messages | -0.06 | 1.23 | 1.12 | 2,968,400 | 40.40 | 3.36 | - |
16/03/69
|
1.15 | 1.25 unread messages | +0.23 | 1.31 | 1.15 | 9,819,400 | 34.63 | 3.92 | - |
13/03/69
|
0.90 | 1.02 unread messages | +0.12 | 1.08 | 0.90 | 5,206,100 | 34.63 | 3.92 | - |
12/03/69
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 45,000 | 30.56 | 4.44 | - |
11/03/69
|
0.88 | 0.90 unread messages | 0.00 | 0.90 | 0.88 | 3,800 | 30.56 | 4.44 | - |
10/03/69
|
0.87 | 0.90 unread messages | +0.02 | 0.92 | 0.87 | 30,500 | 30.56 | 4.44 | - |
09/03/69
|
0.87 | 0.88 unread messages | 0.00 | 0.88 | 0.86 | 10,700 | 29.88 | 4.55 | - |
06/03/69
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.84 | 14,900 | 29.88 | 4.55 | - |
05/03/69
|
0.88 | 0.88 unread messages | +0.06 | 0.92 | 0.84 | 13,000 | 29.88 | 4.55 | - |
04/03/69
|
0.87 | 0.82 unread messages | -0.07 | 0.87 | 0.80 | 128,400 | 27.84 | 4.88 | - |
02/03/69
|
0.92 | 0.89 unread messages | -0.04 | 0.92 | 0.89 | 22,100 | 30.22 | 4.49 | - |
27/02/69
|
0.92 | 0.93 unread messages | +0.01 | 0.93 | 0.90 | 78,100 | 31.57 | 4.30 | - |
26/02/69
|
0.90 | 0.92 unread messages | +0.02 | 0.92 | 0.90 | 26,900 | 31.23 | 4.35 | - |
25/02/69
|
0.92 | 0.90 unread messages | 0.00 | 0.92 | 0.90 | 20,600 | 23.23 | 4.44 | - |
24/02/69
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.87 | 53,800 | 23.23 | 4.44 | - |
23/02/69
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.88 | 48,000 | 23.23 | 4.44 | - |
20/02/69
|
0.91 | 0.90 unread messages | -0.02 | 0.91 | 0.86 | 15,400 | 23.23 | 4.44 | - |
19/02/69
|
0.90 | 0.92 unread messages | +0.01 | 0.92 | 0.88 | 40,500 | 23.75 | 4.35 | - |
18/02/69
|
0.89 | 0.91 unread messages | +0.03 | 0.91 | 0.89 | 49,100 | 23.49 | 4.40 | - |
17/02/69
|
0.89 | 0.88 unread messages | 0.00 | 0.90 | 0.88 | 53,200 | 22.72 | 4.55 | - |
16/02/69
|
0.89 | 0.88 unread messages | +0.01 | 0.89 | 0.88 | 27,200 | 22.72 | 4.55 | - |
13/02/69
|
0.86 | 0.87 unread messages | -0.01 | 0.88 | 0.86 | 23,400 | 22.46 | 4.60 | - |
12/02/69
|
0.85 | 0.88 unread messages | +0.02 | 0.88 | 0.85 | 17,700 | 22.72 | 4.55 | - |
11/02/69
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 22,500 | 22.20 | 4.65 | - |
10/02/69
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.84 | 52,000 | 22.20 | 4.65 | - |
09/02/69
|
0.84 | 0.87 unread messages | +0.02 | 0.87 | 0.84 | 48,600 | 22.46 | 4.60 | - |
06/02/69
|
0.84 | 0.85 unread messages | +0.02 | 0.85 | 0.83 | 10,000 | 21.94 | 4.71 | - |
05/02/69
|
0.81 | 0.83 unread messages | -0.01 | 0.83 | 0.81 | 23,500 | 21.43 | 4.82 | - |
04/02/69
|
0.82 | 0.84 unread messages | +0.02 | 0.84 | 0.82 | 17,000 | 21.68 | 4.76 | - |
03/02/69
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 24,200 | 21.17 | 4.88 | - |
02/02/69
|
0.83 | 0.81 unread messages | -0.01 | 0.84 | 0.81 | 59,100 | 20.91 | 4.94 | - |
30/01/69
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 19,900 | 21.17 | 4.88 | - |
29/01/69
|
0.81 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 32,000 | 21.17 | 4.88 | - |
28/01/69
|
0.84 | 0.82 unread messages | -0.03 | 0.84 | 0.80 | 238,900 | 21.17 | 4.88 | - |
27/01/69
|
0.88 | 0.85 unread messages | -0.04 | 0.88 | 0.81 | 52,000 | 21.94 | 4.71 | - |
26/01/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 4,900 | 22.98 | 4.49 | - |
23/01/69
|
0.83 | 0.90 unread messages | +0.01 | 0.90 | 0.83 | 36,500 | 23.23 | 4.44 | - |
22/01/69
|
0.87 | 0.89 unread messages | +0.02 | 0.89 | 0.84 | 12,900 | 22.98 | 4.49 | - |
21/01/69
|
0.90 | 0.87 unread messages | -0.03 | 0.90 | 0.80 | 51,100 | 22.46 | 4.60 | - |
20/01/69
|
0.88 | 0.90 unread messages | +0.02 | 0.90 | 0.88 | 36,400 | 23.23 | 4.44 | - |
19/01/69
|
0.88 | 0.88 unread messages | +0.01 | 0.88 | 0.88 | 1,800 | 22.72 | 4.55 | - |
16/01/69
|
0.86 | 0.87 unread messages | +0.01 | 0.87 | 0.86 | 12,100 | 22.46 | 4.60 | - |
15/01/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.86 | 3,500 | 22.20 | 4.65 | - |
14/01/69
|
0.80 | 0.86 unread messages | +0.06 | 0.86 | 0.80 | 42,800 | 22.20 | 4.65 | - |
13/01/69
|
0.79 | 0.80 unread messages | 0.00 | 0.85 | 0.79 | 34,200 | 20.65 | 5.00 | - |
12/01/69
|
0.90 | 0.80 unread messages | -0.10 | 0.90 | 0.80 | 433,400 | 20.65 | 5.00 | - |
09/01/69
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 40,000 | 23.23 | 4.44 | - |
08/01/69
|
0.86 | 0.90 unread messages | +0.02 | 0.90 | 0.86 | 7,000 | 23.23 | 4.44 | - |
07/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.90 | 0.85 | 19,000 | 22.72 | 4.55 | - |
06/01/69
|
0.87 | 0.88 unread messages | +0.01 | 0.88 | 0.87 | 10,600 | 22.72 | 4.55 | - |
05/01/69
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 16,400 | 22.46 | 4.60 | - |