ราคาหุ้นย้อนหลัง TQM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
12.60 | 12.50 unread messages | -0.10 | 12.70 | 12.30 | 380,700 | 9.20 | 7.63 | - |
08/04/68
|
13.20 | 12.60 unread messages | -1.40 | 13.40 | 12.20 | 1,443,700 | 9.28 | 7.57 | - |
04/04/68
|
14.10 | 14.00 unread messages | -0.10 | 14.10 | 13.50 | 695,100 | 10.31 | 6.81 | - |
03/04/68
|
14.50 | 14.10 unread messages | -0.40 | 14.50 | 14.10 | 334,800 | 10.39 | 6.76 | - |
02/04/68
|
14.90 | 14.50 unread messages | -0.30 | 15.00 | 14.50 | 300,200 | 10.68 | 6.58 | - |
01/04/68
|
15.00 | 14.80 unread messages | -0.20 | 15.30 | 14.40 | 925,900 | 10.91 | 6.44 | - |
31/03/68
|
13.90 | 15.00 unread messages | +0.40 | 15.50 | 13.90 | 1,676,900 | 11.07 | 6.35 | - |
28/03/68
|
15.00 | 14.60 unread messages | -0.40 | 15.00 | 14.60 | 205,100 | 10.78 | 6.52 | - |
27/03/68
|
15.40 | 15.00 unread messages | -0.40 | 15.40 | 14.80 | 392,100 | 11.07 | 6.35 | - |
26/03/68
|
15.30 | 15.40 unread messages | +0.10 | 15.40 | 15.20 | 140,900 | 11.37 | 6.18 | - |
25/03/68
|
15.20 | 15.30 unread messages | 0.00 | 15.40 | 14.90 | 447,800 | 11.29 | 6.22 | - |
24/03/68
|
15.50 | 15.30 unread messages | -0.20 | 15.50 | 15.10 | 196,400 | 11.29 | 6.22 | - |
21/03/68
|
15.00 | 15.50 unread messages | +0.60 | 15.50 | 14.80 | 767,900 | 11.44 | 6.14 | - |
20/03/68
|
14.30 | 14.90 unread messages | +0.60 | 16.00 | 14.30 | 2,085,100 | 11.01 | 6.38 | - |
19/03/68
|
14.10 | 14.30 unread messages | +0.30 | 14.60 | 14.10 | 551,100 | 10.57 | 6.65 | - |
18/03/68
|
14.20 | 14.00 unread messages | -0.30 | 14.40 | 13.70 | 434,900 | 10.34 | 6.79 | - |
17/03/68
|
14.30 | 14.30 unread messages | 0.00 | 14.50 | 13.70 | 661,400 | 10.57 | 6.65 | - |
14/03/68
|
14.60 | 14.30 unread messages | -0.30 | 14.80 | 14.30 | 345,400 | 10.57 | 6.65 | - |
13/03/68
|
13.90 | 14.60 unread messages | +0.10 | 14.70 | 13.80 | 691,300 | 10.79 | 6.51 | - |
12/03/68
|
15.00 | 14.50 unread messages | -0.50 | 15.00 | 14.40 | 912,600 | 10.72 | 6.56 | - |
11/03/68
|
14.70 | 15.00 unread messages | +0.30 | 15.20 | 14.30 | 954,000 | 11.09 | 6.34 | - |
10/03/68
|
15.20 | 14.70 unread messages | -0.40 | 15.20 | 14.60 | 535,400 | 10.87 | 6.47 | - |
07/03/68
|
14.60 | 15.10 unread messages | +0.50 | 15.10 | 14.50 | 988,900 | 11.17 | 6.29 | - |
06/03/68
|
14.80 | 14.60 unread messages | -0.40 | 15.10 | 14.30 | 975,500 | 10.80 | 6.51 | - |
05/03/68
|
14.00 | 15.00 unread messages | +1.10 | 15.00 | 14.00 | 2,247,100 | 11.09 | 6.34 | - |
04/03/68
|
14.20 | 13.90 unread messages | -0.20 | 14.30 | 13.80 | 1,363,100 | 10.28 | 6.84 | - |
03/03/68
|
15.30 | 14.10 unread messages | -1.20 | 15.40 | 14.00 | 2,587,800 | 10.43 | 6.74 | - |
28/02/68
|
16.40 | 15.30 unread messages | -1.20 | 16.40 | 15.30 | 1,680,700 | 11.31 | 6.21 | - |
27/02/68
|
17.40 | 16.50 unread messages | -0.80 | 17.40 | 16.30 | 824,700 | 11.62 | 6.06 | - |
26/02/68
|
16.80 | 17.30 unread messages | +0.50 | 17.40 | 16.50 | 1,629,500 | 12.18 | 5.78 | - |
25/02/68
|
17.20 | 16.80 unread messages | -0.50 | 17.20 | 16.40 | 1,242,700 | 11.83 | 5.96 | - |
24/02/68
|
17.50 | 17.30 unread messages | -0.30 | 17.60 | 16.90 | 841,600 | 12.18 | 5.78 | - |
21/02/68
|
17.90 | 17.60 unread messages | -0.20 | 17.90 | 17.00 | 632,000 | 12.39 | 5.69 | - |
20/02/68
|
17.70 | 17.80 unread messages | +0.10 | 17.80 | 17.40 | 614,500 | 12.53 | 5.62 | - |
19/02/68
|
16.80 | 17.70 unread messages | +0.90 | 17.90 | 16.80 | 1,085,900 | 12.46 | 5.65 | - |
18/02/68
|
16.60 | 16.80 unread messages | +0.20 | 17.00 | 16.50 | 1,257,900 | 11.83 | 5.96 | - |
17/02/68
|
16.50 | 16.60 unread messages | -0.10 | 16.60 | 16.00 | 1,682,100 | 11.69 | 6.03 | - |
14/02/68
|
16.50 | 16.70 unread messages | +0.30 | 17.10 | 16.40 | 1,034,800 | 11.76 | 5.99 | - |
13/02/68
|
17.00 | 16.40 unread messages | -0.50 | 17.00 | 16.40 | 1,170,000 | 11.55 | 6.10 | - |
11/02/68
|
16.70 | 16.90 unread messages | +0.10 | 17.00 | 16.70 | 1,104,900 | 11.90 | 5.92 | - |
10/02/68
|
16.60 | 16.80 unread messages | +0.20 | 16.80 | 16.20 | 462,500 | 11.83 | 5.96 | - |
07/02/68
|
16.70 | 16.60 unread messages | -0.20 | 16.90 | 16.20 | 1,025,300 | 11.69 | 6.03 | - |
06/02/68
|
16.60 | 16.80 unread messages | +0.30 | 17.20 | 16.60 | 818,700 | 11.83 | 5.96 | - |
05/02/68
|
16.60 | 16.50 unread messages | -0.30 | 16.90 | 16.50 | 1,051,800 | 11.62 | 6.06 | - |
04/02/68
|
17.70 | 16.80 unread messages | -0.80 | 17.80 | 16.40 | 2,251,000 | 11.83 | 5.96 | - |
03/02/68
|
18.40 | 17.60 unread messages | -1.40 | 18.40 | 17.60 | 1,059,200 | 12.39 | 5.69 | - |
31/01/68
|
19.30 | 19.00 unread messages | -0.30 | 19.40 | 18.00 | 1,681,000 | 13.38 | 5.27 | - |
30/01/68
|
19.60 | 19.30 unread messages | -0.20 | 19.60 | 19.10 | 361,800 | 13.59 | 5.18 | - |
29/01/68
|
19.40 | 19.50 unread messages | +0.10 | 19.60 | 19.30 | 92,200 | 13.73 | 5.13 | - |
28/01/68
|
19.40 | 19.40 unread messages | +0.10 | 19.50 | 19.00 | 735,100 | 13.66 | 5.16 | - |
27/01/68
|
19.20 | 19.30 unread messages | +0.10 | 19.70 | 19.20 | 328,800 | 13.59 | 5.18 | - |
24/01/68
|
19.30 | 19.20 unread messages | -0.10 | 19.50 | 19.10 | 435,000 | 13.52 | 5.21 | - |
23/01/68
|
19.10 | 19.30 unread messages | +0.20 | 19.40 | 18.80 | 546,700 | 13.59 | 5.18 | - |
22/01/68
|
19.70 | 19.10 unread messages | -0.90 | 19.80 | 19.10 | 793,300 | 13.45 | 5.24 | - |
21/01/68
|
19.30 | 20.00 unread messages | +0.70 | 20.10 | 18.80 | 1,832,800 | 14.09 | 5.00 | - |
20/01/68
|
19.80 | 19.30 unread messages | -0.20 | 20.10 | 19.30 | 1,033,900 | 13.60 | 5.18 | - |
17/01/68
|
21.20 | 19.50 unread messages | -1.70 | 21.20 | 19.50 | 1,287,800 | 13.74 | 5.13 | - |
16/01/68
|
21.50 | 21.20 unread messages | -0.30 | 21.60 | 21.20 | 211,900 | 14.94 | 4.72 | - |
15/01/68
|
21.90 | 21.50 unread messages | -0.50 | 21.90 | 21.40 | 341,200 | 15.15 | 4.65 | - |
14/01/68
|
22.50 | 22.00 unread messages | -0.50 | 22.50 | 21.70 | 803,100 | 15.50 | 4.55 | - |
13/01/68
|
22.80 | 22.50 unread messages | -0.30 | 22.80 | 22.20 | 156,200 | 15.85 | 4.44 | - |
10/01/68
|
22.70 | 22.80 unread messages | +0.10 | 22.80 | 22.40 | 181,400 | 16.06 | 4.39 | - |
09/01/68
|
23.10 | 22.70 unread messages | -0.50 | 23.20 | 22.70 | 118,900 | 15.99 | 4.41 | - |
08/01/68
|
23.70 | 23.20 unread messages | -0.40 | 23.70 | 23.10 | 245,800 | 16.35 | 4.31 | - |
07/01/68
|
23.60 | 23.60 unread messages | 0.00 | 23.80 | 23.30 | 285,700 | 16.63 | 4.24 | - |
06/01/68
|
24.10 | 23.60 unread messages | -0.40 | 24.20 | 23.60 | 219,900 | 16.63 | 4.24 | - |
03/01/68
|
24.70 | 24.00 unread messages | -0.70 | 24.70 | 23.90 | 649,800 | 16.91 | 4.17 | - |
02/01/68
|
25.25 | 24.70 unread messages | -0.80 | 25.25 | 24.60 | 680,000 | 17.40 | 4.05 | - |