ราคาหุ้นย้อนหลัง TRT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.36 | 3.38 unread messages | +0.02 | 3.40 | 3.36 | 29,600 | 4.66 | 10.95 | - |
28/04/68
|
3.36 | 3.36 unread messages | 0.00 | 3.40 | 3.34 | 62,900 | 4.63 | 11.01 | - |
25/04/68
|
3.38 | 3.36 unread messages | +0.02 | 3.38 | 3.34 | 81,200 | 4.63 | 11.01 | - |
24/04/68
|
3.40 | 3.34 unread messages | -0.02 | 3.40 | 3.30 | 268,800 | 4.61 | 11.08 | - |
23/04/68
|
3.42 | 3.36 unread messages | 0.00 | 3.42 | 3.36 | 38,700 | 4.63 | 11.01 | - |
22/04/68
|
3.42 | 3.36 unread messages | -0.02 | 3.42 | 3.32 | 170,600 | 4.63 | 11.01 | - |
21/04/68
|
3.46 | 3.38 unread messages | -0.04 | 3.46 | 3.38 | 15,500 | 4.66 | 10.95 | - |
18/04/68
|
3.42 | 3.42 unread messages | +0.02 | 3.46 | 3.42 | 19,800 | 4.72 | 10.82 | - |
17/04/68
|
3.40 | 3.40 unread messages | +0.06 | 3.42 | 3.30 | 95,200 | 4.69 | 10.88 | - |
16/04/68
|
3.10 | 3.34 unread messages | +0.06 | 3.44 | 3.10 | 297,300 | 4.61 | 11.08 | - |
11/04/68
|
3.28 | 3.28 unread messages | +0.06 | 3.30 | 3.24 | 14,900 | 4.52 | 11.28 | - |
10/04/68
|
3.14 | 3.22 unread messages | +0.10 | 3.24 | 3.14 | 137,800 | 4.44 | 11.49 | - |
09/04/68
|
3.14 | 3.12 unread messages | +0.12 | 3.14 | 3.08 | 84,900 | 4.30 | 11.86 | - |
08/04/68
|
3.08 | 3.00 unread messages | -0.14 | 3.14 | 2.98 | 314,900 | 4.14 | 12.33 | - |
04/04/68
|
3.26 | 3.14 unread messages | -0.10 | 3.26 | 3.14 | 242,300 | 4.33 | 11.78 | - |
03/04/68
|
3.26 | 3.24 unread messages | -0.04 | 3.26 | 3.22 | 321,300 | 4.47 | 11.42 | - |
02/04/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 149,600 | 4.52 | 11.28 | - |
01/04/68
|
3.26 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 149,300 | 4.52 | 11.28 | - |
31/03/68
|
3.30 | 3.28 unread messages | -0.04 | 3.36 | 3.28 | 154,200 | 4.52 | 11.28 | - |
28/03/68
|
3.36 | 3.32 unread messages | 0.00 | 3.36 | 3.32 | 30,500 | 4.58 | 11.14 | - |
27/03/68
|
3.36 | 3.32 unread messages | -0.04 | 3.40 | 3.32 | 100,900 | 4.58 | 11.14 | - |
26/03/68
|
3.34 | 3.36 unread messages | 0.00 | 3.36 | 3.32 | 62,900 | 4.63 | 11.01 | - |
25/03/68
|
3.40 | 3.36 unread messages | -0.04 | 3.40 | 3.32 | 118,100 | 4.63 | 11.01 | - |
24/03/68
|
3.38 | 3.40 unread messages | -0.02 | 3.40 | 3.36 | 58,200 | 4.69 | 10.88 | - |
21/03/68
|
3.38 | 3.42 unread messages | +0.02 | 3.42 | 3.36 | 22,500 | 4.72 | 10.82 | - |
20/03/68
|
3.40 | 3.40 unread messages | 0.00 | 3.46 | 3.38 | 201,900 | 4.69 | 10.88 | - |
19/03/68
|
3.32 | 3.40 unread messages | +0.08 | 3.48 | 3.28 | 257,800 | 4.69 | 10.88 | - |
18/03/68
|
3.36 | 3.32 unread messages | +0.04 | 3.36 | 3.28 | 176,400 | 4.58 | 11.14 | - |
17/03/68
|
3.36 | 3.28 unread messages | -0.10 | 3.36 | 3.28 | 284,000 | 4.52 | 11.28 | - |
14/03/68
|
3.34 | 3.38 unread messages | +0.04 | 3.40 | 3.32 | 89,100 | 4.66 | 10.95 | - |
13/03/68
|
3.32 | 3.34 unread messages | +0.04 | 3.40 | 3.30 | 140,300 | 4.61 | 11.08 | - |
12/03/68
|
3.34 | 3.30 unread messages | -0.04 | 3.34 | 3.30 | 127,000 | 4.55 | 11.21 | - |
11/03/68
|
3.36 | 3.34 unread messages | -0.02 | 3.38 | 3.30 | 99,900 | 4.61 | 11.08 | - |
10/03/68
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 84,200 | 4.63 | 11.01 | - |
07/03/68
|
3.36 | 3.38 unread messages | +0.02 | 3.40 | 3.36 | 60,900 | 4.66 | 10.95 | - |
06/03/68
|
3.36 | 3.36 unread messages | 0.00 | 3.38 | 3.34 | 140,200 | 4.63 | 11.01 | - |
05/03/68
|
3.30 | 3.36 unread messages | +0.02 | 3.36 | 3.30 | 63,000 | 4.63 | 11.01 | - |
04/03/68
|
3.30 | 3.34 unread messages | +0.02 | 3.34 | 3.30 | 207,200 | 4.61 | 11.08 | - |
03/03/68
|
3.26 | 3.32 unread messages | -0.02 | 3.38 | 3.26 | 80,400 | 4.58 | 11.14 | - |
28/02/68
|
3.38 | 3.34 unread messages | -0.02 | 3.38 | 3.30 | 177,500 | 4.61 | 11.08 | - |
27/02/68
|
3.40 | 3.36 unread messages | -0.04 | 3.50 | 3.36 | 359,400 | 4.63 | 11.01 | - |
26/02/68
|
3.70 | 3.40 unread messages | -0.22 | 3.70 | 3.32 | 1,143,600 | 3.09 | 6.18 | - |
25/02/68
|
3.70 | 3.62 unread messages | -0.08 | 3.70 | 3.60 | 153,600 | 3.29 | 5.80 | - |
24/02/68
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.60 | 176,900 | 3.37 | 5.68 | - |
21/02/68
|
3.68 | 3.72 unread messages | 0.00 | 3.78 | 3.66 | 183,900 | 3.38 | 5.65 | - |
20/02/68
|
3.72 | 3.72 unread messages | -0.02 | 3.76 | 3.66 | 220,000 | 3.38 | 5.65 | - |
19/02/68
|
3.54 | 3.74 unread messages | +0.18 | 3.74 | 3.54 | 498,400 | 3.40 | 5.61 | - |
18/02/68
|
3.46 | 3.56 unread messages | +0.08 | 3.56 | 3.44 | 226,200 | 3.24 | 5.90 | - |
17/02/68
|
3.42 | 3.48 unread messages | 0.00 | 3.48 | 3.38 | 66,200 | 3.17 | 6.03 | - |
14/02/68
|
3.38 | 3.48 unread messages | +0.10 | 3.48 | 3.38 | 115,000 | 3.17 | 6.03 | - |
13/02/68
|
3.34 | 3.38 unread messages | +0.02 | 3.42 | 3.34 | 52,100 | 3.08 | 6.21 | - |
11/02/68
|
3.32 | 3.36 unread messages | +0.02 | 3.36 | 3.30 | 47,800 | 3.06 | 6.25 | - |
10/02/68
|
3.32 | 3.34 unread messages | 0.00 | 3.34 | 3.30 | 42,100 | 3.04 | 6.29 | - |
07/02/68
|
3.34 | 3.34 unread messages | 0.00 | 3.34 | 3.24 | 170,000 | 3.04 | 6.29 | - |
06/02/68
|
3.38 | 3.34 unread messages | -0.10 | 3.40 | 3.30 | 330,400 | 3.04 | 6.29 | - |
05/02/68
|
3.36 | 3.44 unread messages | +0.08 | 3.44 | 3.36 | 183,400 | 3.13 | 6.10 | - |
04/02/68
|
3.36 | 3.36 unread messages | 0.00 | 3.46 | 3.36 | 139,800 | 3.06 | 6.25 | - |
03/02/68
|
3.40 | 3.36 unread messages | -0.06 | 3.40 | 3.32 | 105,700 | 3.06 | 6.25 | - |
31/01/68
|
3.44 | 3.42 unread messages | -0.02 | 3.44 | 3.40 | 61,000 | 3.11 | 6.14 | - |
30/01/68
|
3.46 | 3.44 unread messages | -0.04 | 3.46 | 3.44 | 103,700 | 3.13 | 6.10 | - |
29/01/68
|
3.46 | 3.48 unread messages | +0.02 | 3.52 | 3.44 | 70,600 | 3.17 | 6.03 | - |
28/01/68
|
3.48 | 3.46 unread messages | -0.04 | 3.48 | 3.42 | 107,600 | 3.15 | 6.07 | - |
27/01/68
|
3.52 | 3.50 unread messages | -0.06 | 3.52 | 3.46 | 202,600 | 3.18 | 6.00 | - |
24/01/68
|
3.54 | 3.56 unread messages | 0.00 | 3.56 | 3.54 | 2,500 | 3.24 | 5.90 | - |
23/01/68
|
3.54 | 3.56 unread messages | +0.02 | 3.60 | 3.52 | 36,800 | 3.24 | 5.90 | - |
22/01/68
|
3.58 | 3.54 unread messages | 0.00 | 3.58 | 3.52 | 74,800 | 3.22 | 5.93 | - |
21/01/68
|
3.58 | 3.54 unread messages | +0.02 | 3.58 | 3.52 | 67,800 | 3.22 | 5.93 | - |
20/01/68
|
3.56 | 3.52 unread messages | +0.02 | 3.58 | 3.48 | 101,100 | 3.20 | 5.97 | - |
17/01/68
|
3.50 | 3.50 unread messages | -0.06 | 3.54 | 3.50 | 16,900 | 3.18 | 6.00 | - |
16/01/68
|
3.52 | 3.56 unread messages | +0.04 | 3.56 | 3.50 | 126,000 | 3.24 | 5.90 | - |
15/01/68
|
3.52 | 3.52 unread messages | -0.02 | 3.58 | 3.50 | 83,900 | 3.20 | 5.97 | - |
14/01/68
|
3.58 | 3.54 unread messages | -0.04 | 3.58 | 3.50 | 45,200 | 3.22 | 5.93 | - |
13/01/68
|
3.58 | 3.58 unread messages | -0.04 | 3.60 | 3.52 | 42,900 | 3.26 | 5.87 | - |
10/01/68
|
3.46 | 3.62 unread messages | +0.16 | 3.66 | 3.42 | 156,900 | 3.29 | 5.80 | - |
09/01/68
|
3.58 | 3.46 unread messages | -0.12 | 3.58 | 3.42 | 445,100 | 3.15 | 6.07 | - |
08/01/68
|
3.58 | 3.58 unread messages | -0.02 | 3.60 | 3.56 | 92,100 | 3.26 | 5.87 | - |
07/01/68
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.56 | 453,200 | 3.28 | 5.83 | - |
06/01/68
|
3.68 | 3.60 unread messages | -0.04 | 3.68 | 3.60 | 293,300 | 3.28 | 5.83 | - |
03/01/68
|
3.64 | 3.64 unread messages | 0.00 | 3.66 | 3.62 | 324,600 | 3.31 | 5.77 | - |
02/01/68
|
3.66 | 3.64 unread messages | -0.04 | 3.70 | 3.64 | 216,100 | 3.31 | 5.77 | - |