ราคาหุ้นย้อนหลัง TPS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.26 | 3.22 unread messages | -0.04 | 3.26 | 3.22 | 34,900 | 9.74 | 6.21 | - |
29/04/69
|
3.24 | 3.26 unread messages | +0.04 | 3.30 | 3.22 | 129,400 | 9.86 | 6.13 | - |
28/04/69
|
3.24 | 3.22 unread messages | -0.02 | 3.24 | 3.22 | 87,700 | 9.74 | 6.21 | - |
27/04/69
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 58,100 | 9.80 | 6.17 | - |
24/04/69
|
3.26 | 3.24 unread messages | -0.14 | 3.28 | 3.24 | 152,700 | 9.80 | 6.17 | - |
23/04/69
|
3.38 | 3.38 unread messages | 0.00 | 3.38 | 3.36 | 149,100 | 10.22 | 5.92 | - |
22/04/69
|
3.38 | 3.38 unread messages | +0.04 | 3.40 | 3.34 | 192,100 | 10.22 | 5.92 | - |
21/04/69
|
3.32 | 3.34 unread messages | +0.02 | 3.36 | 3.30 | 159,100 | 10.10 | 5.99 | - |
20/04/69
|
3.30 | 3.32 unread messages | +0.02 | 3.32 | 3.30 | 53,100 | 10.04 | 6.02 | - |
17/04/69
|
3.32 | 3.30 unread messages | +0.02 | 3.32 | 3.30 | 5,600 | 9.98 | 6.06 | - |
10/04/69
|
3.28 | 3.30 unread messages | -0.02 | 3.30 | 3.28 | 1,100 | 9.98 | 6.06 | - |
09/04/69
|
3.30 | 3.32 unread messages | +0.02 | 3.32 | 3.26 | 68,400 | 10.04 | 6.02 | - |
08/04/69
|
3.30 | 3.30 unread messages | +0.02 | 3.32 | 3.30 | 23,000 | 9.98 | 6.06 | - |
07/04/69
|
3.28 | 3.28 unread messages | 0.00 | 3.32 | 3.26 | 44,800 | 9.92 | 6.10 | - |
03/04/69
|
3.30 | 3.28 unread messages | -0.02 | 3.32 | 3.28 | 3,200 | 9.92 | 6.10 | - |
02/04/69
|
3.28 | 3.30 unread messages | 0.00 | 3.30 | 3.28 | 9,900 | 9.98 | 6.06 | - |
01/04/69
|
3.32 | 3.30 unread messages | -0.02 | 3.32 | 3.30 | 12,600 | 9.98 | 6.06 | - |
31/03/69
|
3.28 | 3.32 unread messages | +0.04 | 3.32 | 3.28 | 39,600 | 10.04 | 6.02 | - |
30/03/69
|
3.24 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 21,800 | 9.92 | 6.10 | - |
27/03/69
|
3.26 | 3.28 unread messages | +0.02 | 3.28 | 3.26 | 45,000 | 9.92 | 6.10 | - |
26/03/69
|
3.30 | 3.26 unread messages | -0.04 | 3.30 | 3.26 | 2,600 | 9.86 | 6.13 | - |
25/03/69
|
3.26 | 3.30 unread messages | +0.02 | 3.30 | 3.26 | 8,800 | 9.98 | 6.06 | - |
24/03/69
|
3.26 | 3.28 unread messages | +0.02 | 3.30 | 3.26 | 26,800 | 9.92 | 6.10 | - |
23/03/69
|
3.28 | 3.26 unread messages | -0.04 | 3.30 | 3.26 | 13,300 | 9.86 | 6.13 | - |
20/03/69
|
3.30 | 3.30 unread messages | 0.00 | 3.30 | 3.30 | 6,600 | 9.98 | 6.06 | - |
19/03/69
|
3.32 | 3.30 unread messages | 0.00 | 3.32 | 3.24 | 176,800 | 9.98 | 6.06 | - |
18/03/69
|
3.30 | 3.30 unread messages | -0.02 | 3.32 | 3.26 | 66,500 | 9.98 | 6.06 | - |
17/03/69
|
3.30 | 3.32 unread messages | +0.08 | 3.34 | 3.26 | 186,400 | 10.04 | 6.02 | - |
16/03/69
|
3.26 | 3.24 unread messages | -0.04 | 3.28 | 3.24 | 21,800 | 9.92 | 6.10 | - |
13/03/69
|
3.28 | 3.28 unread messages | -0.02 | 3.32 | 3.28 | 32,500 | 9.92 | 6.10 | - |
12/03/69
|
3.30 | 3.30 unread messages | 0.00 | 3.32 | 3.28 | 18,700 | 9.98 | 6.06 | - |
11/03/69
|
3.30 | 3.30 unread messages | 0.00 | 3.32 | 3.28 | 78,800 | 9.98 | 6.06 | - |
10/03/69
|
3.28 | 3.30 unread messages | +0.04 | 3.34 | 3.28 | 41,900 | 9.98 | 6.06 | - |
09/03/69
|
3.26 | 3.26 unread messages | -0.06 | 3.28 | 3.22 | 153,300 | 9.86 | 6.13 | - |
06/03/69
|
3.30 | 3.32 unread messages | +0.06 | 3.32 | 3.30 | 23,500 | 10.04 | 6.02 | - |
05/03/69
|
3.26 | 3.26 unread messages | 0.00 | 3.30 | 3.26 | 137,000 | 9.86 | 6.13 | - |
04/03/69
|
3.34 | 3.26 unread messages | -0.06 | 3.34 | 3.22 | 653,400 | 9.86 | 6.13 | - |
02/03/69
|
3.28 | 3.32 unread messages | 0.00 | 3.40 | 3.26 | 253,000 | 10.04 | 6.02 | - |
27/02/69
|
3.30 | 3.32 unread messages | +0.02 | 3.36 | 3.30 | 68,500 | 10.04 | 6.02 | - |
26/02/69
|
3.36 | 3.30 unread messages | -0.14 | 3.44 | 3.26 | 309,600 | 9.98 | 6.06 | - |
25/02/69
|
3.36 | 3.44 unread messages | +0.10 | 3.44 | 3.36 | 107,300 | 10.40 | 5.81 | - |
24/02/69
|
3.34 | 3.34 unread messages | 0.00 | 3.38 | 3.32 | 144,600 | 10.10 | 5.99 | - |
23/02/69
|
3.44 | 3.34 unread messages | -0.10 | 3.46 | 3.32 | 343,700 | 10.10 | 5.99 | - |
20/02/69
|
3.44 | 3.44 unread messages | -0.16 | 3.58 | 3.40 | 710,500 | 10.40 | 5.81 | - |
19/02/69
|
3.64 | 3.60 unread messages | 0.00 | 3.66 | 3.58 | 72,100 | 9.44 | 5.56 | - |
18/02/69
|
3.64 | 3.60 unread messages | 0.00 | 3.68 | 3.60 | 149,000 | 9.44 | 5.56 | - |
17/02/69
|
3.62 | 3.60 unread messages | -0.02 | 3.62 | 3.56 | 32,100 | 9.44 | 5.56 | - |
16/02/69
|
3.54 | 3.62 unread messages | 0.00 | 3.62 | 3.54 | 100,200 | 9.49 | 5.52 | - |
13/02/69
|
3.68 | 3.62 unread messages | -0.04 | 3.68 | 3.60 | 64,100 | 9.49 | 5.52 | - |
12/02/69
|
3.58 | 3.66 unread messages | +0.08 | 3.66 | 3.50 | 136,700 | 9.59 | 5.46 | - |
11/02/69
|
3.60 | 3.58 unread messages | -0.02 | 3.70 | 3.58 | 164,600 | 9.38 | 5.59 | - |
10/02/69
|
3.38 | 3.60 unread messages | +0.18 | 3.60 | 3.38 | 277,900 | 9.44 | 5.56 | - |
09/02/69
|
3.38 | 3.42 unread messages | 0.00 | 3.48 | 3.36 | 319,000 | 8.97 | 5.85 | - |
06/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.42 | 3.40 | 3,200 | 8.97 | 5.85 | - |
05/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.46 | 3.42 | 25,600 | 8.97 | 5.85 | - |
04/02/69
|
3.36 | 3.42 unread messages | +0.02 | 3.46 | 3.36 | 13,400 | 8.97 | 5.85 | - |
03/02/69
|
3.44 | 3.40 unread messages | 0.00 | 3.46 | 3.40 | 4,600 | 8.91 | 5.88 | - |
02/02/69
|
3.48 | 3.40 unread messages | -0.08 | 3.48 | 3.40 | 30,900 | 8.91 | 5.88 | - |
30/01/69
|
3.48 | 3.48 unread messages | +0.02 | 3.48 | 3.46 | 33,600 | 9.12 | 5.75 | - |
29/01/69
|
3.40 | 3.46 unread messages | +0.04 | 3.46 | 3.40 | 129,600 | 9.07 | 5.78 | - |
28/01/69
|
3.36 | 3.42 unread messages | +0.06 | 3.48 | 3.34 | 141,900 | 8.97 | 5.85 | - |
27/01/69
|
3.30 | 3.36 unread messages | +0.08 | 3.36 | 3.30 | 50,300 | 8.81 | 5.95 | - |
26/01/69
|
3.30 | 3.28 unread messages | -0.06 | 3.30 | 3.28 | 36,100 | 8.60 | 6.10 | - |
23/01/69
|
3.38 | 3.34 unread messages | -0.08 | 3.42 | 3.28 | 190,000 | 8.76 | 5.99 | - |
22/01/69
|
3.44 | 3.42 unread messages | -0.02 | 3.46 | 3.34 | 21,400 | 8.97 | 5.85 | - |
21/01/69
|
3.36 | 3.44 unread messages | +0.08 | 3.46 | 3.28 | 113,900 | 9.02 | 5.81 | - |
20/01/69
|
3.34 | 3.36 unread messages | +0.04 | 3.36 | 3.32 | 37,400 | 8.81 | 5.95 | - |
19/01/69
|
3.38 | 3.32 unread messages | -0.06 | 3.38 | 3.26 | 407,300 | 8.70 | 6.02 | - |
16/01/69
|
3.32 | 3.38 unread messages | +0.06 | 3.42 | 3.28 | 70,700 | 8.86 | 5.92 | - |
15/01/69
|
3.38 | 3.32 unread messages | -0.06 | 3.38 | 3.32 | 97,000 | 8.70 | 6.02 | - |
14/01/69
|
3.40 | 3.38 unread messages | -0.02 | 3.46 | 3.36 | 161,100 | 8.86 | 5.92 | - |
13/01/69
|
3.34 | 3.40 unread messages | +0.06 | 3.44 | 3.34 | 202,500 | 8.91 | 5.88 | - |
12/01/69
|
3.34 | 3.34 unread messages | 0.00 | 3.38 | 3.34 | 39,600 | 8.76 | 5.99 | - |
09/01/69
|
3.30 | 3.34 unread messages | +0.08 | 3.34 | 3.28 | 99,600 | 8.76 | 5.99 | - |
08/01/69
|
3.32 | 3.26 unread messages | -0.04 | 3.32 | 3.26 | 115,000 | 8.55 | 6.13 | - |
07/01/69
|
3.28 | 3.30 unread messages | -0.04 | 3.34 | 3.28 | 7,300 | 8.65 | 6.06 | - |
06/01/69
|
3.26 | 3.34 unread messages | +0.08 | 3.36 | 3.26 | 60,500 | 8.76 | 5.99 | - |
05/01/69
|
3.24 | 3.26 unread messages | +0.02 | 3.30 | 3.22 | 39,100 | 8.55 | 6.13 | - |