ราคาหุ้นย้อนหลัง TQM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
14.80 | 14.50 unread messages | -0.30 | 14.80 | 14.40 | 780,600 | 11.62 | 7.63 | - |
29/04/69
|
14.20 | 14.80 unread messages | +0.60 | 15.00 | 14.20 | 1,972,600 | 11.86 | 7.47 | - |
28/04/69
|
13.90 | 14.20 unread messages | +0.40 | 14.30 | 13.60 | 816,200 | 11.38 | 7.79 | - |
27/04/69
|
13.90 | 13.80 unread messages | 0.00 | 13.90 | 13.70 | 309,100 | 11.06 | 8.01 | - |
24/04/69
|
13.90 | 13.80 unread messages | -0.10 | 14.10 | 13.80 | 377,400 | 11.06 | 8.01 | - |
23/04/69
|
14.30 | 13.90 unread messages | -0.40 | 14.40 | 13.80 | 1,226,500 | 11.15 | 7.95 | - |
22/04/69
|
13.90 | 14.30 unread messages | +0.40 | 14.40 | 13.70 | 1,033,200 | 11.48 | 7.72 | - |
21/04/69
|
14.00 | 13.90 unread messages | -0.10 | 14.20 | 13.90 | 421,800 | 11.15 | 7.95 | - |
20/04/69
|
13.70 | 14.00 unread messages | +0.30 | 14.00 | 13.70 | 270,200 | 11.23 | 7.89 | - |
17/04/69
|
13.90 | 13.70 unread messages | -0.20 | 13.90 | 13.70 | 211,800 | 10.99 | 8.06 | - |
10/04/69
|
13.90 | 13.90 unread messages | +0.10 | 14.00 | 13.60 | 1,105,700 | 11.15 | 7.95 | - |
09/04/69
|
14.30 | 13.80 unread messages | -0.60 | 14.30 | 13.70 | 881,400 | 11.07 | 8.00 | - |
08/04/69
|
13.60 | 14.40 unread messages | +0.90 | 14.40 | 13.60 | 2,189,000 | 11.56 | 7.67 | - |
07/04/69
|
13.40 | 13.50 unread messages | +0.20 | 13.60 | 13.30 | 1,048,400 | 10.83 | 8.18 | - |
03/04/69
|
13.00 | 13.30 unread messages | +0.20 | 13.60 | 13.00 | 1,599,800 | 10.68 | 8.30 | - |
02/04/69
|
12.70 | 13.10 unread messages | +0.40 | 13.30 | 12.60 | 897,400 | 10.53 | 8.42 | - |
01/04/69
|
12.50 | 12.70 unread messages | +0.40 | 12.80 | 12.40 | 466,600 | 10.21 | 8.68 | - |
31/03/69
|
12.30 | 12.30 unread messages | 0.00 | 12.40 | 12.20 | 608,200 | 9.89 | 8.96 | - |
30/03/69
|
12.20 | 12.30 unread messages | 0.00 | 12.40 | 12.20 | 661,700 | 9.89 | 8.96 | - |
27/03/69
|
12.20 | 12.30 unread messages | +0.10 | 12.50 | 12.20 | 275,000 | 9.89 | 8.96 | - |
26/03/69
|
12.50 | 12.20 unread messages | -0.30 | 12.50 | 12.20 | 794,900 | 9.81 | 9.04 | - |
25/03/69
|
12.60 | 12.50 unread messages | 0.00 | 12.70 | 12.40 | 461,100 | 10.05 | 8.82 | - |
24/03/69
|
12.40 | 12.50 unread messages | +0.10 | 12.60 | 12.40 | 421,000 | 10.05 | 8.82 | - |
23/03/69
|
12.70 | 12.40 unread messages | -0.40 | 12.80 | 12.40 | 586,800 | 9.97 | 8.89 | - |
20/03/69
|
12.70 | 12.80 unread messages | 0.00 | 13.00 | 12.60 | 440,100 | 10.29 | 8.61 | - |
19/03/69
|
12.90 | 12.80 unread messages | -0.20 | 13.00 | 12.70 | 412,800 | 10.29 | 8.61 | - |
18/03/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 12.90 | 232,100 | 10.45 | 8.48 | - |
17/03/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 12.80 | 330,300 | 10.45 | 8.48 | - |
16/03/69
|
13.00 | 13.00 unread messages | +0.10 | 13.00 | 12.70 | 594,000 | 10.37 | 8.55 | - |
13/03/69
|
13.40 | 12.90 unread messages | -0.40 | 13.40 | 12.90 | 578,500 | 10.37 | 8.55 | - |
12/03/69
|
12.80 | 13.30 unread messages | -0.20 | 13.50 | 12.50 | 3,320,200 | 10.72 | 8.27 | - |
11/03/69
|
13.30 | 13.50 unread messages | +0.20 | 13.60 | 13.30 | 1,589,200 | 10.88 | 8.15 | - |
10/03/69
|
13.20 | 13.30 unread messages | +0.20 | 13.40 | 13.10 | 567,600 | 10.72 | 8.27 | - |
09/03/69
|
12.80 | 13.10 unread messages | -0.20 | 13.20 | 12.70 | 1,338,700 | 10.56 | 8.40 | - |
06/03/69
|
12.90 | 13.30 unread messages | +0.40 | 13.30 | 12.80 | 724,200 | 10.72 | 8.27 | - |
05/03/69
|
13.00 | 12.90 unread messages | +0.20 | 13.20 | 12.80 | 2,200,500 | 10.40 | 8.53 | - |
04/03/69
|
12.90 | 12.70 unread messages | -0.80 | 12.90 | 12.20 | 3,534,900 | 10.23 | 8.66 | - |
02/03/69
|
13.80 | 13.50 unread messages | -0.90 | 14.00 | 13.40 | 2,343,500 | 10.88 | 8.15 | - |
27/02/69
|
13.70 | 14.40 unread messages | +1.10 | 14.50 | 13.70 | 5,583,900 | 11.60 | 7.64 | - |
26/02/69
|
13.40 | 13.30 unread messages | -0.10 | 13.50 | 13.30 | 411,100 | 10.81 | 7.22 | - |
25/02/69
|
13.30 | 13.40 unread messages | +0.20 | 13.50 | 13.20 | 608,800 | 10.90 | 7.16 | - |
24/02/69
|
13.00 | 13.20 unread messages | +0.10 | 13.20 | 12.80 | 695,800 | 10.73 | 7.27 | - |
23/02/69
|
13.60 | 13.10 unread messages | -0.50 | 13.60 | 12.90 | 2,956,000 | 10.65 | 7.33 | - |
20/02/69
|
13.80 | 13.60 unread messages | -0.20 | 13.80 | 13.30 | 1,688,600 | 11.06 | 7.06 | - |
19/02/69
|
13.90 | 13.80 unread messages | 0.00 | 13.90 | 13.70 | 1,330,800 | 11.22 | 6.95 | - |
18/02/69
|
13.30 | 13.80 unread messages | +0.50 | 13.80 | 13.30 | 1,747,200 | 11.22 | 6.95 | - |
17/02/69
|
13.00 | 13.30 unread messages | +0.30 | 13.40 | 12.70 | 1,361,300 | 10.81 | 7.22 | - |
16/02/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 12.80 | 677,800 | 10.57 | 7.38 | - |
13/02/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 12.70 | 1,201,900 | 10.57 | 7.38 | - |
12/02/69
|
12.80 | 13.00 unread messages | +0.30 | 13.10 | 12.70 | 1,051,800 | 10.57 | 7.38 | - |
11/02/69
|
12.50 | 12.70 unread messages | +0.10 | 12.90 | 12.50 | 1,031,200 | 10.33 | 7.56 | - |
10/02/69
|
12.50 | 12.60 unread messages | +0.10 | 12.60 | 12.30 | 362,800 | 10.24 | 7.62 | - |
09/02/69
|
12.30 | 12.50 unread messages | +0.20 | 12.60 | 12.30 | 814,400 | 10.16 | 7.68 | - |
06/02/69
|
12.40 | 12.30 unread messages | -0.10 | 12.40 | 12.20 | 666,900 | 10.00 | 7.80 | - |
05/02/69
|
12.10 | 12.40 unread messages | +0.30 | 12.60 | 12.10 | 735,800 | 10.08 | 7.74 | - |
04/02/69
|
12.30 | 12.10 unread messages | -0.20 | 12.30 | 11.90 | 700,600 | 9.84 | 7.93 | - |
03/02/69
|
12.00 | 12.30 unread messages | +0.40 | 12.30 | 12.00 | 898,800 | 10.00 | 7.80 | - |
02/02/69
|
12.00 | 11.90 unread messages | -0.10 | 12.00 | 11.80 | 434,900 | 9.68 | 8.06 | - |
30/01/69
|
11.90 | 12.00 unread messages | 0.00 | 12.10 | 11.90 | 680,400 | 9.76 | 8.00 | - |
29/01/69
|
12.20 | 12.00 unread messages | -0.30 | 12.30 | 11.90 | 769,400 | 9.76 | 8.00 | - |
28/01/69
|
12.00 | 12.30 unread messages | +0.40 | 12.40 | 11.90 | 1,256,600 | 10.00 | 7.80 | - |
27/01/69
|
11.80 | 11.90 unread messages | +0.10 | 12.20 | 11.80 | 940,100 | 9.68 | 8.06 | - |
26/01/69
|
11.80 | 11.80 unread messages | -0.10 | 12.00 | 11.70 | 510,000 | 9.59 | 8.13 | - |
23/01/69
|
11.50 | 11.90 unread messages | +0.50 | 12.10 | 11.50 | 1,917,700 | 9.68 | 8.06 | - |
22/01/69
|
12.20 | 11.40 unread messages | -0.50 | 12.20 | 11.30 | 2,354,900 | 9.27 | 8.42 | - |
21/01/69
|
11.60 | 11.90 unread messages | +0.30 | 12.00 | 11.60 | 1,009,500 | 9.68 | 8.06 | - |
20/01/69
|
11.70 | 11.60 unread messages | -0.10 | 11.70 | 11.50 | 1,597,300 | 9.43 | 8.27 | - |
19/01/69
|
11.50 | 11.70 unread messages | +0.30 | 11.70 | 11.30 | 1,502,100 | 9.51 | 8.20 | - |
16/01/69
|
11.40 | 11.40 unread messages | -0.10 | 11.60 | 11.40 | 1,240,900 | 9.27 | 8.42 | - |
15/01/69
|
11.10 | 11.50 unread messages | +0.50 | 11.70 | 11.00 | 1,137,300 | 9.35 | 8.34 | - |
14/01/69
|
11.20 | 11.00 unread messages | -0.10 | 11.20 | 11.00 | 581,200 | 8.94 | 8.72 | - |
13/01/69
|
11.30 | 11.10 unread messages | -0.10 | 11.30 | 11.00 | 474,400 | 9.03 | 8.65 | - |
12/01/69
|
11.40 | 11.20 unread messages | -0.10 | 11.40 | 11.20 | 353,500 | 9.11 | 8.57 | - |
09/01/69
|
11.40 | 11.30 unread messages | -0.10 | 11.60 | 11.30 | 560,900 | 9.19 | 8.49 | - |
08/01/69
|
11.30 | 11.40 unread messages | +0.10 | 11.50 | 11.20 | 608,200 | 9.27 | 8.42 | - |
07/01/69
|
11.60 | 11.30 unread messages | -0.30 | 11.60 | 11.20 | 1,744,000 | 9.19 | 8.49 | - |
06/01/69
|
11.40 | 11.60 unread messages | +0.20 | 11.60 | 11.30 | 432,800 | 9.43 | 8.27 | - |
05/01/69
|
11.60 | 11.40 unread messages | -0.10 | 11.90 | 11.20 | 2,753,100 | 9.27 | 8.42 | - |