ราคาหุ้นย้อนหลัง TPP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
10.60 | 10.60 unread messages | -0.10 | 10.90 | 10.60 | 14,400 | 8.09 | 9.43 | - |
10/04/69
|
10.40 | 10.40 unread messages | -0.10 | 10.40 | 10.40 | 100 | 7.94 | 9.62 | - |
09/04/69
|
10.50 | 10.50 unread messages | +0.20 | 10.50 | 10.50 | 300 | 8.02 | 9.52 | - |
08/04/69
|
10.30 | 10.30 unread messages | -0.10 | 10.60 | 10.30 | 8,000 | 7.86 | 9.71 | - |
07/04/69
|
10.50 | 10.40 unread messages | -0.40 | 11.00 | 10.30 | 13,500 | 7.94 | 9.62 | - |
03/04/69
|
10.60 | 10.80 unread messages | +0.10 | 10.80 | 10.50 | 6,900 | 8.25 | 9.26 | - |
02/04/69
|
10.70 | 10.70 unread messages | -0.10 | 10.70 | 10.70 | 1,000 | 8.17 | 9.35 | - |
01/04/69
|
10.70 | 10.80 unread messages | +0.30 | 10.80 | 10.60 | 4,400 | 8.25 | 9.26 | - |
31/03/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 17,400 | 8.02 | 9.52 | - |
30/03/69
|
10.20 | 10.50 unread messages | +0.40 | 10.70 | 10.20 | 3,900 | 8.02 | 9.52 | - |
27/03/69
|
10.30 | 10.10 unread messages | 0.00 | 10.30 | 10.10 | 66,500 | 7.71 | 9.90 | - |
26/03/69
|
10.00 | 10.10 unread messages | -0.10 | 10.20 | 10.00 | 46,800 | 7.71 | 9.90 | - |
25/03/69
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.00 | 13,100 | 7.79 | 9.80 | - |
24/03/69
|
10.50 | 10.20 unread messages | -0.40 | 10.70 | 10.10 | 25,500 | 7.79 | 9.80 | - |
23/03/69
|
10.60 | 10.60 unread messages | -0.10 | 10.60 | 10.50 | 3,700 | 8.09 | 9.43 | - |
20/03/69
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.60 | 1,800 | 8.17 | 9.35 | - |
19/03/69
|
10.80 | 10.60 unread messages | -0.10 | 11.00 | 10.60 | 8,300 | 8.09 | 9.43 | - |
18/03/69
|
11.10 | 10.70 unread messages | -0.30 | 14.00 | 10.60 | 24,300 | 8.17 | 9.35 | - |
17/03/69
|
11.20 | 11.00 unread messages | -0.20 | 11.20 | 11.00 | 6,700 | 8.40 | 9.09 | - |
16/03/69
|
11.40 | 11.20 unread messages | -0.20 | 11.60 | 11.20 | 4,000 | 8.70 | 8.77 | - |
13/03/69
|
11.50 | 11.40 unread messages | -1.50 | 11.60 | 11.40 | 7,500 | 8.70 | 8.77 | - |
12/03/69
|
12.10 | 12.90 unread messages | +1.10 | 12.90 | 11.80 | 68,400 | 9.85 | 7.75 | - |
11/03/69
|
11.50 | 11.80 unread messages | +0.30 | 12.10 | 11.50 | 114,600 | 9.01 | 8.47 | - |
10/03/69
|
12.00 | 11.50 unread messages | +0.10 | 12.00 | 11.30 | 25,500 | 8.78 | 8.70 | - |
09/03/69
|
11.70 | 11.40 unread messages | +0.30 | 11.80 | 11.40 | 10,700 | 8.70 | 8.77 | - |
06/03/69
|
11.10 | 11.10 unread messages | -0.30 | 11.40 | 11.10 | 78,800 | 8.48 | 9.01 | - |
05/03/69
|
11.00 | 11.40 unread messages | 0.00 | 11.40 | 10.90 | 7,100 | 8.70 | 8.77 | - |
04/03/69
|
11.40 | 11.40 unread messages | 0.00 | 11.90 | 10.80 | 19,000 | 8.70 | 8.77 | - |
02/03/69
|
12.00 | 11.40 unread messages | -0.80 | 12.00 | 11.30 | 9,000 | 8.70 | 8.77 | - |
27/02/69
|
11.10 | 12.20 unread messages | +1.60 | 12.40 | 11.10 | 23,200 | 9.32 | 8.20 | - |
26/02/69
|
11.20 | 10.60 unread messages | 0.00 | 11.20 | 10.60 | 900 | 11.08 | 4.25 | - |
25/02/69
|
10.70 | 10.60 unread messages | +0.10 | 10.80 | 10.60 | 4,400 | 11.08 | 4.25 | - |
24/02/69
|
10.50 | 10.50 unread messages | 0.00 | 10.70 | 10.50 | 700 | 10.98 | 4.29 | - |
23/02/69
|
10.40 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 800 | 10.98 | 4.29 | - |
20/02/69
|
10.80 | 10.50 unread messages | 0.00 | 10.80 | 10.40 | 700 | 10.98 | 4.29 | - |
19/02/69
|
10.30 | 10.50 unread messages | +0.10 | 10.50 | 10.30 | 2,300 | 10.98 | 4.29 | - |
18/02/69
|
10.30 | 10.40 unread messages | 0.00 | 10.40 | 10.30 | 1,500 | 10.87 | 4.33 | - |
17/02/69
|
10.40 | 10.40 unread messages | +0.10 | 10.40 | 10.40 | 3,000 | 10.87 | 4.33 | - |
16/02/69
|
10.40 | 10.30 unread messages | -0.10 | 10.40 | 10.30 | 6,000 | 10.77 | 4.37 | - |
13/02/69
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 500 | 10.87 | 4.33 | - |
12/02/69
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.30 | 200 | 10.77 | 4.37 | - |
11/02/69
|
10.30 | 10.20 unread messages | -0.20 | 10.30 | 10.20 | 700 | 10.66 | 4.41 | - |
10/02/69
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 500 | 10.87 | 4.33 | - |
09/02/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 600 | 10.77 | 4.37 | - |
06/02/69
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.30 | 200 | 10.77 | 4.37 | - |
05/02/69
|
10.20 | 10.20 unread messages | -0.10 | 10.30 | 10.20 | 2,100 | 10.66 | 4.41 | - |
04/02/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 4,600 | 10.77 | 4.37 | - |
03/02/69
|
10.30 | 10.30 unread messages | -0.20 | 10.40 | 10.20 | 6,200 | 10.77 | 4.37 | - |
02/02/69
|
10.50 | 10.50 unread messages | +0.10 | 10.50 | 10.50 | 200 | 10.98 | 4.29 | - |
30/01/69
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 10.40 | 100 | 10.87 | 4.33 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.87 | 4.33 | - |
28/01/69
|
10.70 | 10.40 unread messages | -0.10 | 10.70 | 10.40 | 1,200 | 10.87 | 4.33 | - |
27/01/69
|
10.50 | 10.50 unread messages | +0.10 | 10.50 | 10.50 | 100 | 10.98 | 4.29 | - |
26/01/69
|
10.90 | 10.40 unread messages | -0.20 | 10.90 | 10.20 | 10,400 | 10.87 | 4.33 | - |
23/01/69
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.60 | 300 | 11.08 | 4.25 | - |
22/01/69
|
10.80 | 10.60 unread messages | -0.30 | 10.80 | 10.60 | 1,700 | 11.08 | 4.25 | - |
21/01/69
|
10.40 | 10.90 unread messages | +0.30 | 10.90 | 10.40 | 3,500 | 11.40 | 4.13 | - |
20/01/69
|
10.50 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 1,300 | 11.08 | 4.25 | - |
19/01/69
|
10.60 | 10.60 unread messages | -0.10 | 10.70 | 10.40 | 2,600 | 11.08 | 4.25 | - |
16/01/69
|
10.40 | 10.70 unread messages | 0.00 | 10.70 | 10.30 | 3,800 | 11.19 | 4.21 | - |
15/01/69
|
10.50 | 10.70 unread messages | +0.30 | 10.80 | 10.30 | 5,300 | 11.19 | 4.21 | - |
14/01/69
|
10.50 | 10.40 unread messages | -0.10 | 10.50 | 10.40 | 700 | 10.87 | 4.33 | - |
13/01/69
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.50 | 500 | 10.98 | 4.29 | - |
12/01/69
|
10.70 | 10.50 unread messages | -0.20 | 10.80 | 10.50 | 7,300 | 10.98 | 4.29 | - |
09/01/69
|
10.70 | 10.70 unread messages | 0.00 | 10.70 | 10.70 | 600 | 11.19 | 4.21 | - |
08/01/69
|
10.60 | 10.70 unread messages | +0.20 | 10.70 | 10.60 | 300 | 11.19 | 4.21 | - |
07/01/69
|
10.50 | 10.50 unread messages | -0.10 | 10.50 | 10.50 | 1,000 | 10.98 | 4.29 | - |
06/01/69
|
10.60 | 10.60 unread messages | -0.20 | 10.60 | 10.20 | 31,500 | 11.08 | 4.25 | - |
05/01/69
|
11.40 | 10.80 unread messages | -0.10 | 11.40 | 10.80 | 2,600 | 11.29 | 4.17 | - |