ราคาหุ้นย้อนหลัง TRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
14/05/69
|
0.55 | 0.63 unread messages | +0.07 | 0.67 | 0.48 | 45,926,500 | -100.00 | 0.00 | - |
13/05/69
|
0.61 | 0.56 unread messages | -0.04 | 0.67 | 0.54 | 42,381,100 | -100.00 | 0.00 | - |
12/05/69
|
0.51 | 0.60 unread messages | +0.14 | 0.60 | 0.49 | 57,904,300 | -100.00 | 0.00 | - |
11/05/69
|
0.41 | 0.46 unread messages | +0.11 | 0.46 | 0.41 | 48,893,600 | -100.00 | 0.00 | - |
08/05/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 2,845,600 | -100.00 | 0.00 | - |
07/05/69
|
0.33 | 0.35 unread messages | +0.05 | 0.39 | 0.33 | 41,448,500 | -100.00 | 0.00 | - |
06/05/69
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.28 | 1,968,700 | -100.00 | 0.00 | - |
05/05/69
|
0.31 | 0.31 unread messages | -0.01 | 0.31 | 0.30 | 907,300 | -100.00 | 0.00 | - |
30/04/69
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.30 | 724,100 | -100.00 | 0.00 | - |
29/04/69
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.30 | 1,852,300 | -100.00 | 0.00 | - |
28/04/69
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.31 | 1,748,000 | -100.00 | 0.00 | - |
27/04/69
|
0.34 | 0.34 unread messages | -0.01 | 0.35 | 0.33 | 699,900 | -100.00 | 0.00 | - |
24/04/69
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.34 | 957,300 | -100.00 | 0.00 | - |
23/04/69
|
0.35 | 0.36 unread messages | 0.00 | 0.36 | 0.34 | 787,700 | -100.00 | 0.00 | - |
22/04/69
|
0.37 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 1,844,500 | -100.00 | 0.00 | - |
21/04/69
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.36 | 168,500 | -100.00 | 0.00 | - |
20/04/69
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 311,400 | -100.00 | 0.00 | - |
17/04/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 292,700 | -100.00 | 0.00 | - |
10/04/69
|
0.37 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 407,500 | -100.00 | 0.00 | - |
09/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 677,300 | -100.00 | 0.00 | - |
08/04/69
|
0.38 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 751,200 | -100.00 | 0.00 | - |
07/04/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.35 | 1,431,800 | -100.00 | 0.00 | - |
03/04/69
|
0.37 | 0.37 unread messages | -0.01 | 0.41 | 0.37 | 3,686,300 | -100.00 | 0.00 | - |
02/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 1,849,000 | -100.00 | 0.00 | - |
01/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 1,354,900 | -100.00 | 0.00 | - |
31/03/69
|
0.38 | 0.38 unread messages | 0.00 | 0.40 | 0.37 | 1,594,500 | -100.00 | 0.00 | - |
30/03/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 282,300 | -100.00 | 0.00 | - |
27/03/69
|
0.37 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 954,200 | -100.00 | 0.00 | - |
26/03/69
|
0.35 | 0.38 unread messages | -0.01 | 0.39 | 0.35 | 538,500 | -100.00 | 0.00 | - |
25/03/69
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 1,076,100 | -100.00 | 0.00 | - |
24/03/69
|
0.38 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 904,500 | -100.00 | 0.00 | - |
23/03/69
|
0.40 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 231,400 | -100.00 | 0.00 | - |
20/03/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.37 | 743,700 | -100.00 | 0.00 | - |
19/03/69
|
0.40 | 0.39 unread messages | -0.01 | 0.43 | 0.39 | 1,257,300 | -100.00 | 0.00 | - |
18/03/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 232,900 | -100.00 | 0.00 | - |
17/03/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 391,000 | -100.00 | 0.00 | - |
16/03/69
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 369,500 | -100.00 | 0.00 | - |
13/03/69
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.38 | 1,203,400 | -100.00 | 0.00 | - |
12/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 190,400 | -100.00 | 0.00 | - |
11/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.43 | 0.40 | 718,800 | -100.00 | 0.00 | - |
10/03/69
|
0.40 | 0.41 unread messages | 0.00 | 0.42 | 0.39 | 532,100 | -100.00 | 0.00 | - |
09/03/69
|
0.39 | 0.41 unread messages | +0.01 | 0.41 | 0.38 | 785,500 | -100.00 | 0.00 | - |
06/03/69
|
0.39 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 1,034,900 | -100.00 | 0.00 | - |
05/03/69
|
0.37 | 0.41 unread messages | +0.04 | 0.43 | 0.37 | 2,128,400 | -100.00 | 0.00 | - |
04/03/69
|
0.35 | 0.37 unread messages | -0.01 | 0.39 | 0.35 | 1,707,000 | -100.00 | 0.00 | - |
02/03/69
|
0.40 | 0.38 unread messages | -0.03 | 0.41 | 0.37 | 2,390,200 | -100.00 | 0.00 | - |
27/02/69
|
0.42 | 0.41 unread messages | -0.01 | 0.44 | 0.41 | 503,000 | -100.00 | 0.00 | - |
26/02/69
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 1,942,900 | -100.00 | 0.00 | - |
25/02/69
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 648,500 | -100.00 | 0.00 | - |
24/02/69
|
0.43 | 0.45 unread messages | +0.02 | 0.47 | 0.42 | 2,930,700 | -100.00 | 0.00 | - |
23/02/69
|
0.45 | 0.43 unread messages | -0.02 | 0.47 | 0.43 | 837,300 | -100.00 | 0.00 | - |
20/02/69
|
0.46 | 0.45 unread messages | -0.02 | 0.47 | 0.43 | 1,378,300 | -100.00 | 0.00 | - |
19/02/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 1,811,100 | -100.00 | 0.00 | - |
18/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 325,800 | -100.00 | 0.00 | - |
17/02/69
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 628,100 | -100.00 | 0.00 | - |
16/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.46 | 675,100 | -100.00 | 0.00 | - |
13/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.47 | 721,500 | -100.00 | 0.00 | - |
12/02/69
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.48 | 1,582,200 | -100.00 | 0.00 | - |
11/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 1,447,100 | -100.00 | 0.00 | - |
10/02/69
|
0.46 | 0.48 unread messages | +0.02 | 0.48 | 0.44 | 1,603,300 | -100.00 | 0.00 | - |
09/02/69
|
0.41 | 0.46 unread messages | +0.06 | 0.46 | 0.40 | 857,700 | -100.00 | 0.00 | - |
06/02/69
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 537,300 | -100.00 | 0.00 | - |
05/02/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 224,300 | -100.00 | 0.00 | - |
04/02/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 677,000 | -100.00 | 0.00 | - |
03/02/69
|
0.41 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 200,900 | -100.00 | 0.00 | - |
02/02/69
|
0.42 | 0.42 unread messages | -0.01 | 0.42 | 0.41 | 124,700 | -100.00 | 0.00 | - |
30/01/69
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 198,600 | -100.00 | 0.00 | - |
29/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 278,700 | -100.00 | 0.00 | - |
28/01/69
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 441,200 | -100.00 | 0.00 | - |
27/01/69
|
0.41 | 0.43 unread messages | +0.01 | 0.46 | 0.41 | 506,800 | -100.00 | 0.00 | - |
26/01/69
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 267,900 | -100.00 | 0.00 | - |
23/01/69
|
0.43 | 0.43 unread messages | -0.02 | 0.45 | 0.42 | 989,100 | -100.00 | 0.00 | - |
22/01/69
|
0.48 | 0.45 unread messages | -0.03 | 0.48 | 0.44 | 1,267,500 | -100.00 | 0.00 | - |
21/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 548,400 | -100.00 | 0.00 | - |
20/01/69
|
0.50 | 0.49 unread messages | 0.00 | 0.51 | 0.48 | 682,600 | -100.00 | 0.00 | - |
19/01/69
|
0.46 | 0.49 unread messages | +0.04 | 0.51 | 0.46 | 2,054,000 | -100.00 | 0.00 | - |
16/01/69
|
0.42 | 0.45 unread messages | +0.02 | 0.46 | 0.41 | 329,300 | -100.00 | 0.00 | - |
15/01/69
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 38,100 | -100.00 | 0.00 | - |
14/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 217,000 | -100.00 | 0.00 | - |
13/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 248,200 | -100.00 | 0.00 | - |
12/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.41 | 136,000 | -100.00 | 0.00 | - |
09/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 68,900 | -100.00 | 0.00 | - |
08/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.46 | 0.43 | 504,300 | -100.00 | 0.00 | - |
07/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 43,700 | -100.00 | 0.00 | - |
06/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 584,400 | -100.00 | 0.00 | - |
05/01/69
|
0.46 | 0.43 unread messages | -0.04 | 0.46 | 0.42 | 1,183,600 | -100.00 | 0.00 | - |