ราคาหุ้นย้อนหลัง TRP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
31/03/69
|
4.46 | 4.38 unread messages | -0.10 | 4.46 | 4.36 | 159,200 | 16.57 | 5.71 | - |
30/03/69
|
4.46 | 4.48 unread messages | +0.04 | 4.48 | 4.46 | 33,200 | 16.94 | 5.58 | - |
27/03/69
|
4.48 | 4.44 unread messages | 0.00 | 4.48 | 4.44 | 39,100 | 16.79 | 5.63 | - |
26/03/69
|
4.50 | 4.44 unread messages | -0.06 | 4.50 | 4.44 | 46,200 | 16.79 | 5.63 | - |
25/03/69
|
4.56 | 4.50 unread messages | +0.02 | 4.56 | 4.46 | 17,100 | 17.02 | 5.56 | - |
24/03/69
|
4.48 | 4.48 unread messages | 0.00 | 4.50 | 4.48 | 26,800 | 16.94 | 5.58 | - |
23/03/69
|
4.50 | 4.48 unread messages | -0.04 | 4.50 | 4.44 | 57,500 | 16.94 | 5.58 | - |
20/03/69
|
4.48 | 4.52 unread messages | +0.02 | 4.52 | 4.46 | 75,700 | 17.09 | 5.53 | - |
19/03/69
|
4.56 | 4.50 unread messages | -0.06 | 4.56 | 4.50 | 15,100 | 17.02 | 5.56 | - |
18/03/69
|
4.52 | 4.56 unread messages | +0.04 | 4.56 | 4.46 | 40,300 | 17.25 | 5.48 | - |
17/03/69
|
4.50 | 4.52 unread messages | +0.02 | 4.54 | 4.38 | 224,700 | 17.09 | 5.53 | - |
16/03/69
|
4.54 | 4.50 unread messages | -0.02 | 4.56 | 4.46 | 227,700 | 17.09 | 5.53 | - |
13/03/69
|
4.54 | 4.52 unread messages | -0.02 | 4.56 | 4.50 | 214,300 | 17.09 | 5.53 | - |
12/03/69
|
4.48 | 4.54 unread messages | +0.08 | 4.56 | 4.44 | 120,400 | 17.17 | 5.51 | - |
11/03/69
|
4.50 | 4.46 unread messages | -0.02 | 4.50 | 4.46 | 5,400 | 16.87 | 5.61 | - |
10/03/69
|
4.40 | 4.48 unread messages | +0.08 | 4.50 | 4.36 | 40,700 | 16.94 | 5.58 | - |
09/03/69
|
4.38 | 4.40 unread messages | -0.08 | 4.40 | 4.32 | 71,200 | 16.64 | 5.68 | - |
06/03/69
|
4.52 | 4.48 unread messages | +0.08 | 4.52 | 4.40 | 35,300 | 16.94 | 5.58 | - |
05/03/69
|
4.62 | 4.40 unread messages | +0.10 | 4.62 | 4.30 | 29,300 | 16.64 | 5.68 | - |
04/03/69
|
4.30 | 4.30 unread messages | -0.02 | 4.40 | 4.12 | 175,000 | 16.26 | 5.81 | - |
02/03/69
|
4.36 | 4.32 unread messages | -0.10 | 4.36 | 4.30 | 126,200 | 16.34 | 5.79 | - |
27/02/69
|
4.40 | 4.42 unread messages | +0.02 | 4.44 | 4.38 | 118,300 | 16.28 | 4.80 | - |
26/02/69
|
4.46 | 4.40 unread messages | -0.06 | 4.46 | 4.38 | 59,800 | 16.21 | 4.82 | - |
25/02/69
|
4.44 | 4.46 unread messages | -0.02 | 4.50 | 4.44 | 49,500 | 16.43 | 4.76 | - |
24/02/69
|
4.56 | 4.48 unread messages | -0.10 | 4.56 | 4.44 | 17,600 | 16.50 | 4.74 | - |
23/02/69
|
4.60 | 4.58 unread messages | -0.02 | 4.60 | 4.38 | 36,300 | 16.87 | 4.63 | - |
20/02/69
|
4.62 | 4.60 unread messages | -0.02 | 4.64 | 4.52 | 33,500 | 16.95 | 4.61 | - |
19/02/69
|
4.50 | 4.62 unread messages | +0.12 | 4.68 | 4.50 | 334,100 | 17.02 | 4.59 | - |
18/02/69
|
4.38 | 4.50 unread messages | +0.12 | 4.58 | 4.38 | 167,300 | 16.58 | 4.72 | - |
17/02/69
|
4.32 | 4.38 unread messages | +0.04 | 4.38 | 4.30 | 54,200 | 16.13 | 4.85 | - |
16/02/69
|
4.36 | 4.34 unread messages | -0.02 | 4.36 | 4.30 | 66,900 | 15.99 | 4.89 | - |
13/02/69
|
4.38 | 4.36 unread messages | +0.08 | 4.38 | 4.30 | 22,100 | 16.06 | 4.87 | - |
12/02/69
|
4.28 | 4.28 unread messages | 0.00 | 4.30 | 4.24 | 107,000 | 15.77 | 4.96 | - |
11/02/69
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.24 | 230,000 | 15.77 | 4.96 | - |
10/02/69
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.24 | 20,800 | 15.84 | 4.94 | - |
09/02/69
|
4.30 | 4.32 unread messages | +0.02 | 4.40 | 4.20 | 34,800 | 15.91 | 4.91 | - |
06/02/69
|
4.30 | 4.30 unread messages | -0.08 | 4.30 | 4.20 | 47,300 | 15.84 | 4.94 | - |
05/02/69
|
4.22 | 4.38 unread messages | +0.16 | 4.40 | 4.18 | 41,500 | 16.13 | 4.85 | - |
04/02/69
|
4.26 | 4.22 unread messages | 0.00 | 4.26 | 4.18 | 41,500 | 15.55 | 5.03 | - |
03/02/69
|
4.22 | 4.22 unread messages | 0.00 | 4.22 | 4.20 | 33,200 | 15.55 | 5.03 | - |
02/02/69
|
4.22 | 4.22 unread messages | 0.00 | 4.22 | 4.20 | 8,500 | 15.55 | 5.03 | - |
30/01/69
|
4.20 | 4.22 unread messages | +0.02 | 4.22 | 4.18 | 9,500 | 15.55 | 5.03 | - |
29/01/69
|
4.24 | 4.20 unread messages | -0.04 | 4.24 | 4.18 | 104,400 | 15.47 | 5.05 | - |
28/01/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.20 | 12,900 | 15.62 | 5.01 | - |
27/01/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.22 | 18,800 | 15.62 | 5.01 | - |
26/01/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.20 | 28,200 | 15.62 | 5.01 | - |
23/01/69
|
4.26 | 4.24 unread messages | -0.06 | 4.26 | 4.20 | 292,400 | 15.62 | 5.01 | - |
22/01/69
|
4.28 | 4.30 unread messages | +0.02 | 4.30 | 4.26 | 49,000 | 15.84 | 4.94 | - |
21/01/69
|
4.28 | 4.28 unread messages | -0.02 | 4.30 | 4.26 | 52,900 | 15.77 | 4.96 | - |
20/01/69
|
4.26 | 4.30 unread messages | -0.02 | 4.30 | 4.20 | 184,300 | 15.84 | 4.94 | - |
19/01/69
|
4.28 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 16,200 | 15.91 | 4.91 | - |
16/01/69
|
4.32 | 4.30 unread messages | -0.18 | 4.32 | 4.28 | 35,800 | 15.84 | 4.94 | - |
15/01/69
|
4.28 | 4.48 unread messages | +0.20 | 4.48 | 4.28 | 16,100 | 16.50 | 4.74 | - |
14/01/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.20 | 2,100 | 15.77 | 4.96 | - |
13/01/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.14 | 28,700 | 15.77 | 4.96 | - |
12/01/69
|
4.30 | 4.28 unread messages | -0.02 | 4.32 | 4.24 | 9,700 | 15.77 | 4.96 | - |
09/01/69
|
4.36 | 4.30 unread messages | -0.08 | 4.36 | 4.26 | 62,300 | 15.84 | 4.94 | - |
08/01/69
|
4.30 | 4.38 unread messages | +0.08 | 4.38 | 4.26 | 9,000 | 16.13 | 4.85 | - |
07/01/69
|
4.34 | 4.30 unread messages | 0.00 | 4.34 | 4.26 | 144,800 | 15.84 | 4.94 | - |
06/01/69
|
4.24 | 4.30 unread messages | -0.02 | 4.32 | 4.22 | 30,400 | 15.84 | 4.94 | - |
05/01/69
|
4.20 | 4.32 unread messages | 0.00 | 4.36 | 4.20 | 17,300 | 15.91 | 4.91 | - |