ราคาหุ้นย้อนหลัง TPOLY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.41 | 0.43 unread messages | +0.02 | 0.47 | 0.41 | 4,311,900 | -100.00 | 0.00 | - |
28/04/68
|
0.41 | 0.41 unread messages | 0.00 | 0.43 | 0.41 | 102,200 | -100.00 | 0.00 | - |
25/04/68
|
0.42 | 0.41 unread messages | 0.00 | 0.44 | 0.41 | 493,800 | -100.00 | 0.00 | - |
24/04/68
|
0.40 | 0.41 unread messages | +0.01 | 0.42 | 0.40 | 112,700 | -100.00 | 0.00 | - |
23/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.44 | 0.39 | 529,400 | -100.00 | 0.00 | - |
22/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.38 | 450,900 | -100.00 | 0.00 | - |
21/04/68
|
0.40 | 0.40 unread messages | +0.01 | 0.45 | 0.39 | 1,172,200 | -100.00 | 0.00 | - |
18/04/68
|
0.38 | 0.39 unread messages | +0.01 | 0.43 | 0.37 | 734,100 | -100.00 | 0.00 | - |
17/04/68
|
0.36 | 0.38 unread messages | +0.01 | 0.39 | 0.35 | 118,900 | -100.00 | 0.00 | - |
16/04/68
|
0.34 | 0.37 unread messages | +0.02 | 0.37 | 0.34 | 192,800 | -100.00 | 0.00 | - |
11/04/68
|
0.37 | 0.35 unread messages | -0.02 | 0.39 | 0.35 | 5,900 | -100.00 | 0.00 | - |
10/04/68
|
0.36 | 0.37 unread messages | +0.03 | 0.37 | 0.36 | 82,400 | -100.00 | 0.00 | - |
09/04/68
|
0.36 | 0.34 unread messages | -0.02 | 0.38 | 0.32 | 101,400 | -100.00 | 0.00 | - |
08/04/68
|
0.38 | 0.36 unread messages | -0.05 | 0.40 | 0.35 | 420,200 | -100.00 | 0.00 | - |
04/04/68
|
0.41 | 0.41 unread messages | -0.01 | 0.43 | 0.39 | 366,300 | -100.00 | 0.00 | - |
03/04/68
|
0.43 | 0.42 unread messages | -0.02 | 0.43 | 0.42 | 187,500 | -100.00 | 0.00 | - |
02/04/68
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 70,400 | -100.00 | 0.00 | - |
01/04/68
|
0.42 | 0.44 unread messages | +0.01 | 0.46 | 0.41 | 59,100 | -100.00 | 0.00 | - |
31/03/68
|
0.45 | 0.43 unread messages | -0.03 | 0.45 | 0.40 | 382,100 | -100.00 | 0.00 | - |
28/03/68
|
0.44 | 0.46 unread messages | +0.02 | 0.47 | 0.43 | 224,800 | -100.00 | 0.00 | - |
27/03/68
|
0.47 | 0.44 unread messages | -0.03 | 0.47 | 0.44 | 225,200 | -100.00 | 0.00 | - |
26/03/68
|
0.43 | 0.47 unread messages | +0.04 | 0.49 | 0.42 | 2,537,800 | -100.00 | 0.00 | - |
25/03/68
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 67,200 | -100.00 | 0.00 | - |
24/03/68
|
0.42 | 0.42 unread messages | 0.00 | 0.45 | 0.42 | 217,700 | -100.00 | 0.00 | - |
21/03/68
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 107,300 | -100.00 | 0.00 | - |
20/03/68
|
0.44 | 0.44 unread messages | -0.01 | 0.44 | 0.43 | 79,800 | -100.00 | 0.00 | - |
19/03/68
|
0.44 | 0.45 unread messages | +0.02 | 0.47 | 0.43 | 581,100 | -100.00 | 0.00 | - |
18/03/68
|
0.45 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 82,000 | -100.00 | 0.00 | - |
17/03/68
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 63,800 | -100.00 | 0.00 | - |
14/03/68
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.41 | 253,100 | -100.00 | 0.00 | - |
13/03/68
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 64,500 | -100.00 | 0.00 | - |
12/03/68
|
0.45 | 0.43 unread messages | -0.01 | 0.45 | 0.41 | 397,100 | -100.00 | 0.00 | - |
11/03/68
|
0.42 | 0.44 unread messages | +0.02 | 0.44 | 0.42 | 83,500 | -100.00 | 0.00 | - |
10/03/68
|
0.43 | 0.42 unread messages | -0.02 | 0.45 | 0.42 | 177,400 | -100.00 | 0.00 | - |
07/03/68
|
0.42 | 0.44 unread messages | +0.02 | 0.44 | 0.42 | 118,200 | -100.00 | 0.00 | - |
06/03/68
|
0.46 | 0.42 unread messages | -0.03 | 0.46 | 0.42 | 421,600 | -100.00 | 0.00 | - |
05/03/68
|
0.43 | 0.45 unread messages | +0.02 | 0.47 | 0.43 | 388,600 | -100.00 | 0.00 | - |
04/03/68
|
0.42 | 0.43 unread messages | 0.00 | 0.47 | 0.42 | 529,600 | -100.00 | 0.00 | - |
03/03/68
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.41 | 278,200 | -100.00 | 0.00 | - |
28/02/68
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 161,500 | -100.00 | 0.00 | - |
27/02/68
|
0.46 | 0.43 unread messages | -0.01 | 0.46 | 0.43 | 348,100 | -100.00 | 0.00 | - |
26/02/68
|
0.45 | 0.44 unread messages | 0.00 | 0.48 | 0.44 | 317,800 | -100.00 | 0.00 | - |
25/02/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.42 | 256,200 | -100.00 | 0.00 | - |
24/02/68
|
0.47 | 0.44 unread messages | -0.03 | 0.47 | 0.43 | 1,130,100 | -100.00 | 0.00 | - |
21/02/68
|
0.50 | 0.47 unread messages | 0.00 | 0.50 | 0.47 | 298,300 | -100.00 | 0.00 | - |
20/02/68
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 662,300 | -100.00 | 0.00 | - |
19/02/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 91,500 | -100.00 | 0.00 | - |
18/02/68
|
0.47 | 0.48 unread messages | +0.01 | 0.50 | 0.47 | 217,400 | -100.00 | 0.00 | - |
17/02/68
|
0.47 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 82,500 | -100.00 | 0.00 | - |
14/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 193,600 | -100.00 | 0.00 | - |
13/02/68
|
0.48 | 0.49 unread messages | +0.01 | 0.51 | 0.48 | 218,100 | -100.00 | 0.00 | - |
11/02/68
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 199,500 | -100.00 | 0.00 | - |
10/02/68
|
0.48 | 0.48 unread messages | -0.02 | 0.49 | 0.47 | 245,600 | -100.00 | 0.00 | - |
07/02/68
|
0.51 | 0.50 unread messages | -0.02 | 0.51 | 0.48 | 1,105,500 | -100.00 | 0.00 | - |
06/02/68
|
0.53 | 0.52 unread messages | -0.01 | 0.54 | 0.51 | 325,900 | -100.00 | 0.00 | - |
05/02/68
|
0.53 | 0.53 unread messages | 0.00 | 0.56 | 0.53 | 258,000 | -100.00 | 0.00 | - |
04/02/68
|
0.54 | 0.53 unread messages | -0.02 | 0.55 | 0.53 | 253,600 | -100.00 | 0.00 | - |
03/02/68
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.53 | 157,500 | -100.00 | 0.00 | - |
31/01/68
|
0.57 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 238,800 | -100.00 | 0.00 | - |
30/01/68
|
0.57 | 0.56 unread messages | -0.01 | 0.59 | 0.55 | 279,700 | -100.00 | 0.00 | - |
29/01/68
|
0.58 | 0.57 unread messages | -0.01 | 0.60 | 0.57 | 550,000 | -100.00 | 0.00 | - |
28/01/68
|
0.58 | 0.58 unread messages | +0.01 | 0.58 | 0.57 | 241,600 | -100.00 | 0.00 | - |
27/01/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 383,600 | -100.00 | 0.00 | - |
24/01/68
|
0.60 | 0.57 unread messages | -0.01 | 0.60 | 0.56 | 1,568,100 | -100.00 | 0.00 | - |
23/01/68
|
0.52 | 0.58 unread messages | +0.05 | 0.65 | 0.52 | 6,359,600 | -100.00 | 0.00 | - |
22/01/68
|
0.54 | 0.53 unread messages | 0.00 | 0.56 | 0.52 | 1,127,500 | -100.00 | 0.00 | - |
21/01/68
|
0.51 | 0.53 unread messages | +0.02 | 0.55 | 0.51 | 704,200 | -100.00 | 0.00 | - |
20/01/68
|
0.53 | 0.51 unread messages | -0.02 | 0.53 | 0.50 | 822,500 | -100.00 | 0.00 | - |
17/01/68
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.52 | 207,500 | -100.00 | 0.00 | - |
16/01/68
|
0.55 | 0.53 unread messages | 0.00 | 0.55 | 0.53 | 346,700 | -100.00 | 0.00 | - |
15/01/68
|
0.52 | 0.53 unread messages | 0.00 | 0.54 | 0.51 | 1,032,900 | -100.00 | 0.00 | - |
14/01/68
|
0.56 | 0.53 unread messages | -0.03 | 0.56 | 0.53 | 373,400 | -100.00 | 0.00 | - |
13/01/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.52 | 735,100 | -100.00 | 0.00 | - |
10/01/68
|
0.55 | 0.56 unread messages | 0.00 | 0.59 | 0.55 | 1,010,300 | -100.00 | 0.00 | - |
09/01/68
|
0.60 | 0.56 unread messages | -0.03 | 0.61 | 0.56 | 898,700 | -100.00 | 0.00 | - |
08/01/68
|
0.64 | 0.59 unread messages | -0.04 | 0.64 | 0.59 | 413,200 | -100.00 | 0.00 | - |
07/01/68
|
0.59 | 0.63 unread messages | +0.04 | 0.64 | 0.59 | 1,253,800 | -100.00 | 0.00 | - |
06/01/68
|
0.61 | 0.59 unread messages | -0.02 | 0.62 | 0.59 | 362,600 | -100.00 | 0.00 | - |
03/01/68
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 142,300 | -100.00 | 0.00 | - |
02/01/68
|
0.62 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 158,200 | -100.00 | 0.00 | - |