ราคาหุ้นย้อนหลัง TRP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.15 | 6.05 unread messages | -0.10 | 6.15 | 6.05 | 580,200 | 14.93 | 3.36 | - |
28/04/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 99,100 | 15.18 | 3.31 | - |
25/04/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 1,079,500 | 15.19 | 3.31 | - |
24/04/68
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 862,900 | 15.32 | 3.28 | - |
23/04/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 1,310,200 | 15.46 | 3.25 | - |
22/04/68
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.20 | 859,800 | 15.48 | 3.25 | - |
21/04/68
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.20 | 1,009,800 | 15.63 | 3.21 | - |
18/04/68
|
6.25 | 6.30 unread messages | 0.00 | 6.30 | 6.20 | 589,600 | 15.63 | 3.21 | - |
17/04/68
|
6.40 | 6.30 unread messages | -0.05 | 6.45 | 6.20 | 1,816,100 | 15.65 | 3.21 | - |
16/04/68
|
6.20 | 6.35 unread messages | +0.20 | 6.55 | 6.10 | 1,530,200 | 15.78 | 3.18 | - |
11/04/68
|
6.15 | 6.15 unread messages | -0.05 | 6.25 | 6.10 | 324,000 | 15.29 | 3.29 | - |
10/04/68
|
6.15 | 6.20 unread messages | +0.05 | 6.25 | 6.15 | 915,600 | 15.43 | 3.26 | - |
09/04/68
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.00 | 539,300 | 15.32 | 3.28 | - |
08/04/68
|
6.10 | 6.10 unread messages | -0.20 | 6.20 | 6.00 | 792,800 | 15.21 | 3.30 | - |
04/04/68
|
6.40 | 6.30 unread messages | -0.05 | 6.40 | 6.25 | 346,100 | 15.72 | 3.20 | - |
03/04/68
|
6.20 | 6.35 unread messages | +0.05 | 6.40 | 6.20 | 467,700 | 15.85 | 3.17 | - |
02/04/68
|
6.20 | 6.30 unread messages | +0.10 | 6.30 | 6.15 | 236,800 | 15.74 | 3.19 | - |
01/04/68
|
6.10 | 6.20 unread messages | +0.10 | 6.25 | 6.10 | 131,500 | 15.49 | 3.24 | - |
31/03/68
|
6.15 | 6.10 unread messages | -0.10 | 6.20 | 6.05 | 271,000 | 15.25 | 3.29 | - |
28/03/68
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 183,200 | 15.50 | 3.24 | - |
27/03/68
|
6.30 | 6.25 unread messages | -0.10 | 6.35 | 6.15 | 917,100 | 15.66 | 3.21 | - |
26/03/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.30 | 231,000 | 15.91 | 3.16 | - |
25/03/68
|
6.40 | 6.40 unread messages | +0.10 | 6.40 | 6.30 | 168,600 | 16.04 | 3.13 | - |
24/03/68
|
6.45 | 6.30 unread messages | -0.10 | 6.50 | 6.30 | 428,600 | 15.80 | 3.18 | - |
21/03/68
|
6.50 | 6.40 unread messages | -0.05 | 6.50 | 6.30 | 665,800 | 16.06 | 3.13 | - |
20/03/68
|
6.45 | 6.45 unread messages | 0.00 | 6.55 | 6.40 | 204,400 | 16.19 | 3.10 | - |
19/03/68
|
6.40 | 6.45 unread messages | 0.00 | 6.50 | 6.30 | 406,800 | 16.20 | 3.10 | - |
18/03/68
|
6.50 | 6.45 unread messages | -0.05 | 6.55 | 6.35 | 102,700 | 16.20 | 3.10 | - |
17/03/68
|
6.45 | 6.50 unread messages | +0.10 | 6.55 | 6.40 | 74,000 | 16.32 | 3.08 | - |
14/03/68
|
6.40 | 6.40 unread messages | -0.10 | 6.50 | 6.20 | 340,600 | 16.07 | 3.13 | - |
13/03/68
|
6.40 | 6.50 unread messages | 0.00 | 6.50 | 6.40 | 55,600 | 16.32 | 3.08 | - |
12/03/68
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.35 | 191,800 | 16.32 | 3.08 | - |
11/03/68
|
6.50 | 6.50 unread messages | -0.10 | 6.60 | 6.40 | 101,500 | 16.32 | 3.08 | - |
10/03/68
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.45 | 90,800 | 16.57 | 3.03 | - |
07/03/68
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.45 | 140,500 | 16.57 | 3.03 | - |
06/03/68
|
6.65 | 6.55 unread messages | -0.10 | 6.65 | 6.50 | 204,700 | 16.45 | 3.05 | - |
05/03/68
|
6.65 | 6.65 unread messages | 0.00 | 6.75 | 6.55 | 311,800 | 16.70 | 3.01 | - |
04/03/68
|
6.70 | 6.65 unread messages | 0.00 | 6.70 | 6.30 | 116,300 | 16.70 | 3.01 | - |
03/03/68
|
6.65 | 6.65 unread messages | -0.05 | 6.90 | 6.55 | 175,700 | 16.70 | 3.01 | - |
28/02/68
|
6.65 | 6.70 unread messages | +0.05 | 6.75 | 6.60 | 158,600 | 16.83 | 2.99 | - |
27/02/68
|
6.95 | 6.65 unread messages | -0.30 | 6.95 | 6.60 | 340,600 | 16.70 | 3.01 | - |
26/02/68
|
6.85 | 6.95 unread messages | 0.00 | 6.95 | 6.80 | 188,100 | 17.45 | 2.88 | - |
25/02/68
|
7.05 | 6.95 unread messages | -0.20 | 7.10 | 6.75 | 452,400 | 17.45 | 2.88 | - |
24/02/68
|
7.00 | 7.15 unread messages | +0.20 | 7.35 | 7.00 | 325,600 | 17.96 | 5.59 | - |
21/02/68
|
6.85 | 6.95 unread messages | 0.00 | 7.00 | 6.85 | 99,600 | 16.06 | 5.76 | - |
20/02/68
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 144,000 | 16.06 | 5.76 | - |
19/02/68
|
6.90 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 63,000 | 16.18 | 5.71 | - |
18/02/68
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 136,100 | 16.06 | 5.76 | - |
17/02/68
|
6.90 | 7.00 unread messages | +0.05 | 7.00 | 6.85 | 119,600 | 16.18 | 5.71 | - |
14/02/68
|
6.95 | 6.95 unread messages | -0.05 | 7.05 | 6.85 | 482,100 | 16.06 | 5.76 | - |
13/02/68
|
6.90 | 7.00 unread messages | +0.05 | 7.10 | 6.85 | 285,200 | 16.18 | 5.71 | - |
11/02/68
|
6.85 | 6.95 unread messages | +0.10 | 7.00 | 6.85 | 231,100 | 16.06 | 5.76 | - |
10/02/68
|
6.85 | 6.85 unread messages | -0.05 | 6.90 | 6.80 | 111,100 | 15.83 | 5.84 | - |
07/02/68
|
6.90 | 6.90 unread messages | 0.00 | 7.00 | 6.80 | 130,300 | 15.95 | 5.80 | - |
06/02/68
|
7.15 | 6.90 unread messages | -0.25 | 7.15 | 6.85 | 659,700 | 15.95 | 5.80 | - |
05/02/68
|
7.25 | 7.15 unread messages | 0.00 | 7.25 | 6.80 | 573,000 | 16.53 | 5.59 | - |
04/02/68
|
7.15 | 7.15 unread messages | 0.00 | 7.35 | 7.15 | 102,700 | 16.53 | 5.59 | - |
03/02/68
|
7.35 | 7.15 unread messages | -0.30 | 7.35 | 7.15 | 297,400 | 16.53 | 5.59 | - |
31/01/68
|
7.45 | 7.45 unread messages | 0.00 | 7.50 | 7.35 | 94,200 | 17.22 | 5.37 | - |
30/01/68
|
7.70 | 7.45 unread messages | -0.25 | 7.75 | 7.40 | 604,800 | 17.22 | 5.37 | - |
29/01/68
|
7.55 | 7.70 unread messages | +0.15 | 7.80 | 7.50 | 689,800 | 17.80 | 5.19 | - |
28/01/68
|
7.40 | 7.55 unread messages | +0.05 | 7.55 | 7.40 | 98,300 | 17.45 | 5.30 | - |
27/01/68
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 184,100 | 17.34 | 5.33 | - |
24/01/68
|
7.45 | 7.50 unread messages | -0.10 | 7.60 | 7.40 | 214,300 | 17.34 | 5.33 | - |
23/01/68
|
7.55 | 7.60 unread messages | 0.00 | 7.60 | 7.40 | 325,000 | 17.57 | 5.26 | - |
22/01/68
|
7.60 | 7.60 unread messages | 0.00 | 7.70 | 7.55 | 119,100 | 17.57 | 5.26 | - |
21/01/68
|
7.70 | 7.60 unread messages | +0.05 | 7.75 | 7.60 | 67,100 | 17.57 | 5.26 | - |
20/01/68
|
7.55 | 7.55 unread messages | -0.05 | 7.75 | 7.45 | 1,377,500 | 17.45 | 5.30 | - |
17/01/68
|
8.00 | 7.60 unread messages | -0.40 | 8.05 | 7.60 | 422,200 | 17.57 | 5.26 | - |
16/01/68
|
8.35 | 8.00 unread messages | -0.35 | 8.40 | 7.80 | 529,200 | 18.49 | 5.00 | - |
15/01/68
|
8.50 | 8.35 unread messages | -0.15 | 8.50 | 8.25 | 142,500 | 19.30 | 4.79 | - |
14/01/68
|
8.55 | 8.50 unread messages | -0.15 | 8.70 | 8.40 | 259,800 | 19.65 | 4.71 | - |
13/01/68
|
8.70 | 8.65 unread messages | -0.10 | 8.80 | 8.55 | 53,000 | 19.99 | 4.62 | - |
10/01/68
|
8.65 | 8.75 unread messages | 0.00 | 8.75 | 8.55 | 66,400 | 20.22 | 4.57 | - |
09/01/68
|
8.70 | 8.75 unread messages | -0.05 | 8.85 | 8.65 | 81,700 | 20.22 | 4.57 | - |
08/01/68
|
8.85 | 8.80 unread messages | 0.00 | 8.85 | 8.65 | 74,200 | 20.34 | 4.55 | - |
07/01/68
|
8.65 | 8.80 unread messages | 0.00 | 8.85 | 8.65 | 34,000 | 20.34 | 4.55 | - |
06/01/68
|
8.85 | 8.80 unread messages | 0.00 | 8.90 | 8.65 | 72,700 | 20.34 | 4.55 | - |
03/01/68
|
8.95 | 8.80 unread messages | +0.05 | 8.95 | 8.70 | 80,100 | 20.34 | 4.55 | - |
02/01/68
|
8.65 | 8.75 unread messages | 0.00 | 8.80 | 8.45 | 147,500 | 20.22 | 4.57 | - |