ราคาหุ้นย้อนหลัง TRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.66 | 0.66 unread messages | -0.01 | 0.67 | 0.62 | 1,075,300 | -100.00 | 0.00 | - |
28/04/68
|
0.60 | 0.67 unread messages | +0.07 | 0.72 | 0.60 | 5,406,700 | -100.00 | 0.00 | - |
25/04/68
|
0.60 | 0.60 unread messages | 0.00 | 0.62 | 0.58 | 344,300 | -100.00 | 0.00 | - |
24/04/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.59 | 241,300 | -100.00 | 0.00 | - |
23/04/68
|
0.58 | 0.61 unread messages | +0.03 | 0.66 | 0.58 | 1,346,400 | -100.00 | 0.00 | - |
22/04/68
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 171,700 | -100.00 | 0.00 | - |
21/04/68
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 260,500 | -100.00 | 0.00 | - |
18/04/68
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.56 | 123,100 | -100.00 | 0.00 | - |
17/04/68
|
0.61 | 0.58 unread messages | -0.02 | 0.61 | 0.53 | 294,800 | -100.00 | 0.00 | - |
16/04/68
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 288,200 | -100.00 | 0.00 | - |
11/04/68
|
0.62 | 0.60 unread messages | -0.01 | 0.62 | 0.58 | 391,100 | -100.00 | 0.00 | - |
10/04/68
|
0.60 | 0.61 unread messages | +0.04 | 0.63 | 0.60 | 788,100 | -100.00 | 0.00 | - |
09/04/68
|
0.53 | 0.57 unread messages | -0.04 | 0.61 | 0.53 | 707,400 | -100.00 | 0.00 | - |
08/04/68
|
0.61 | 0.61 unread messages | -0.07 | 0.63 | 0.58 | 1,277,400 | -100.00 | 0.00 | - |
04/04/68
|
0.71 | 0.68 unread messages | -0.04 | 0.73 | 0.65 | 1,919,700 | -100.00 | 0.00 | - |
03/04/68
|
0.74 | 0.72 unread messages | -0.03 | 0.79 | 0.70 | 3,331,100 | -100.00 | 0.00 | - |
02/04/68
|
0.63 | 0.75 unread messages | +0.12 | 0.80 | 0.60 | 9,098,800 | -100.00 | 0.00 | - |
01/04/68
|
0.56 | 0.63 unread messages | +0.08 | 0.65 | 0.56 | 912,000 | -100.00 | 0.00 | - |
31/03/68
|
0.60 | 0.55 unread messages | -0.05 | 0.60 | 0.51 | 729,500 | -100.00 | 0.00 | - |
28/03/68
|
0.68 | 0.60 unread messages | -0.08 | 0.68 | 0.55 | 902,700 | -100.00 | 0.00 | - |
27/03/68
|
0.71 | 0.68 unread messages | -0.03 | 0.75 | 0.57 | 6,351,900 | -100.00 | 0.00 | - |
26/03/68
|
0.60 | 0.71 unread messages | +0.17 | 0.71 | 0.56 | 10,837,400 | -100.00 | 0.00 | - |
25/03/68
|
0.41 | 0.54 unread messages | +0.13 | 0.54 | 0.41 | 3,278,600 | -100.00 | 0.00 | - |
24/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.38 | 439,700 | -100.00 | 0.00 | - |
21/03/68
|
0.39 | 0.41 unread messages | +0.02 | 0.42 | 0.38 | 520,900 | -100.00 | 0.00 | - |
20/03/68
|
0.45 | 0.39 unread messages | -0.06 | 0.46 | 0.37 | 2,104,100 | -100.00 | 0.00 | - |
19/03/68
|
0.48 | 0.45 unread messages | -0.03 | 0.49 | 0.43 | 796,100 | -100.00 | 0.00 | - |
18/03/68
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 216,100 | -100.00 | 0.00 | - |
17/03/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 132,100 | -100.00 | 0.00 | - |
14/03/68
|
0.54 | 0.51 unread messages | -0.03 | 0.54 | 0.50 | 445,500 | -100.00 | 0.00 | - |
13/03/68
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.51 | 78,200 | -100.00 | 0.00 | - |
12/03/68
|
0.58 | 0.55 unread messages | -0.02 | 0.58 | 0.53 | 195,400 | -100.00 | 0.00 | - |
11/03/68
|
0.52 | 0.57 unread messages | +0.04 | 0.57 | 0.52 | 330,800 | -100.00 | 0.00 | - |
10/03/68
|
0.59 | 0.53 unread messages | -0.06 | 0.60 | 0.44 | 1,964,000 | -100.00 | 0.00 | - |
07/03/68
|
0.59 | 0.59 unread messages | +0.01 | 0.59 | 0.58 | 402,200 | -100.00 | 0.00 | - |
06/03/68
|
0.63 | 0.58 unread messages | -0.05 | 0.63 | 0.56 | 1,263,600 | -100.00 | 0.00 | - |
05/03/68
|
0.68 | 0.63 unread messages | -0.05 | 0.68 | 0.60 | 901,500 | -100.00 | 0.00 | - |
04/03/68
|
0.71 | 0.68 unread messages | -0.02 | 0.71 | 0.67 | 242,900 | -100.00 | 0.00 | - |
03/03/68
|
0.70 | 0.70 unread messages | -0.02 | 0.72 | 0.68 | 123,900 | -100.00 | 0.00 | - |
28/02/68
|
0.70 | 0.72 unread messages | +0.02 | 0.72 | 0.67 | 266,800 | -100.00 | 0.00 | - |
27/02/68
|
0.70 | 0.70 unread messages | -0.06 | 0.74 | 0.69 | 436,600 | -100.00 | 0.00 | - |
26/02/68
|
0.72 | 0.76 unread messages | +0.04 | 0.77 | 0.72 | 280,300 | -100.00 | 0.00 | - |
25/02/68
|
0.69 | 0.72 unread messages | +0.01 | 0.76 | 0.68 | 991,700 | -100.00 | 0.00 | - |
24/02/68
|
0.83 | 0.71 unread messages | -0.12 | 0.83 | 0.59 | 1,832,800 | -100.00 | 0.00 | - |
21/02/68
|
0.88 | 0.83 unread messages | -0.04 | 0.88 | 0.79 | 1,327,000 | -100.00 | 0.00 | - |
20/02/68
|
0.90 | 0.87 unread messages | -0.03 | 0.91 | 0.86 | 737,700 | -100.00 | 0.00 | - |
19/02/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.88 | 545,100 | -100.00 | 0.00 | - |
18/02/68
|
0.88 | 0.91 unread messages | +0.02 | 0.93 | 0.88 | 630,600 | -100.00 | 0.00 | - |
17/02/68
|
0.91 | 0.89 unread messages | -0.02 | 0.93 | 0.87 | 553,800 | -100.00 | 0.00 | - |
14/02/68
|
0.95 | 0.91 unread messages | -0.03 | 0.95 | 0.90 | 482,300 | -100.00 | 0.00 | - |
13/02/68
|
1.00 | 0.94 unread messages | -0.04 | 1.00 | 0.90 | 341,200 | -100.00 | 0.00 | - |
11/02/68
|
0.94 | 0.98 unread messages | +0.04 | 0.98 | 0.91 | 221,800 | -100.00 | 0.00 | - |
10/02/68
|
0.94 | 0.94 unread messages | -0.01 | 0.96 | 0.91 | 90,600 | -100.00 | 0.00 | - |
07/02/68
|
1.00 | 0.95 unread messages | -0.03 | 1.00 | 0.94 | 371,100 | -100.00 | 0.00 | - |
06/02/68
|
1.00 | 0.98 unread messages | -0.02 | 1.00 | 0.98 | 180,700 | -100.00 | 0.00 | - |
05/02/68
|
1.01 | 1.00 unread messages | -0.02 | 1.02 | 1.00 | 191,800 | -100.00 | 0.00 | - |
04/02/68
|
0.99 | 1.02 unread messages | +0.03 | 1.02 | 0.99 | 153,400 | -100.00 | 0.00 | - |
03/02/68
|
1.03 | 0.99 unread messages | -0.04 | 1.03 | 0.97 | 578,700 | -100.00 | 0.00 | - |
31/01/68
|
1.02 | 1.03 unread messages | -0.02 | 1.05 | 0.97 | 677,900 | -100.00 | 0.00 | - |
30/01/68
|
1.14 | 1.05 unread messages | -0.10 | 1.15 | 1.04 | 502,700 | -100.00 | 0.00 | - |
29/01/68
|
1.15 | 1.15 unread messages | +0.02 | 1.17 | 1.12 | 424,900 | -100.00 | 0.00 | - |
28/01/68
|
1.17 | 1.13 unread messages | -0.02 | 1.17 | 1.12 | 555,900 | -100.00 | 0.00 | - |
27/01/68
|
1.10 | 1.15 unread messages | +0.07 | 1.17 | 1.10 | 1,094,200 | -100.00 | 0.00 | - |
24/01/68
|
1.05 | 1.08 unread messages | +0.04 | 1.09 | 1.05 | 590,200 | -100.00 | 0.00 | - |
23/01/68
|
1.07 | 1.04 unread messages | -0.03 | 1.07 | 1.02 | 533,000 | -100.00 | 0.00 | - |
22/01/68
|
0.97 | 1.07 unread messages | +0.09 | 1.10 | 0.97 | 1,193,100 | -100.00 | 0.00 | - |
21/01/68
|
0.90 | 0.98 unread messages | +0.08 | 1.01 | 0.89 | 795,300 | -100.00 | 0.00 | - |
20/01/68
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.88 | 621,100 | -100.00 | 0.00 | - |
17/01/68
|
0.97 | 0.90 unread messages | -0.07 | 0.97 | 0.90 | 1,506,700 | -100.00 | 0.00 | - |
16/01/68
|
1.01 | 0.97 unread messages | -0.04 | 1.01 | 0.95 | 1,726,600 | -100.00 | 0.00 | - |
15/01/68
|
1.05 | 1.01 unread messages | -0.07 | 1.08 | 0.99 | 1,436,600 | -100.00 | 0.00 | - |
14/01/68
|
1.10 | 1.08 unread messages | -0.01 | 1.10 | 1.05 | 589,100 | -100.00 | 0.00 | - |
13/01/68
|
1.00 | 1.09 unread messages | +0.07 | 1.14 | 0.97 | 1,108,700 | -100.00 | 0.00 | - |
10/01/68
|
1.01 | 1.02 unread messages | -0.03 | 1.06 | 1.00 | 375,400 | -100.00 | 0.00 | - |
09/01/68
|
1.15 | 1.05 unread messages | -0.10 | 1.15 | 1.01 | 1,346,700 | -100.00 | 0.00 | - |
08/01/68
|
1.19 | 1.15 unread messages | -0.03 | 1.19 | 1.07 | 1,451,200 | -100.00 | 0.00 | - |
07/01/68
|
1.20 | 1.18 unread messages | -0.01 | 1.22 | 1.16 | 408,300 | -100.00 | 0.00 | - |
06/01/68
|
1.20 | 1.19 unread messages | -0.01 | 1.20 | 1.15 | 272,900 | -100.00 | 0.00 | - |
03/01/68
|
1.22 | 1.20 unread messages | -0.02 | 1.26 | 1.15 | 893,700 | -100.00 | 0.00 | - |
02/01/68
|
1.24 | 1.22 unread messages | -0.02 | 1.25 | 1.21 | 197,300 | -100.00 | 0.00 | - |