ราคาหุ้นย้อนหลัง TRT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.68 | 4.82 unread messages | +0.12 | 4.82 | 4.68 | 1,067,100 | 12.95 | 4.15 | - |
29/04/69
|
4.66 | 4.70 unread messages | +0.06 | 4.72 | 4.60 | 463,900 | 12.63 | 4.26 | - |
28/04/69
|
4.60 | 4.64 unread messages | +0.04 | 4.66 | 4.58 | 623,800 | 12.47 | 4.31 | - |
27/04/69
|
4.48 | 4.60 unread messages | +0.18 | 4.70 | 4.48 | 1,175,300 | 12.36 | 4.35 | - |
24/04/69
|
4.42 | 4.42 unread messages | +0.04 | 4.42 | 4.34 | 369,300 | 11.88 | 4.52 | - |
23/04/69
|
4.36 | 4.38 unread messages | -0.02 | 4.42 | 4.34 | 91,800 | 11.77 | 4.57 | - |
22/04/69
|
4.36 | 4.40 unread messages | +0.06 | 4.40 | 4.34 | 93,000 | 11.82 | 4.55 | - |
21/04/69
|
4.32 | 4.34 unread messages | -0.04 | 4.40 | 4.32 | 95,900 | 11.66 | 4.61 | - |
20/04/69
|
4.40 | 4.38 unread messages | -0.02 | 4.40 | 4.34 | 201,600 | 11.77 | 4.57 | - |
17/04/69
|
4.38 | 4.40 unread messages | +0.08 | 4.40 | 4.30 | 354,600 | 11.82 | 4.55 | - |
10/04/69
|
4.20 | 4.18 unread messages | +0.04 | 4.20 | 4.14 | 104,400 | 11.23 | 4.78 | - |
09/04/69
|
4.16 | 4.14 unread messages | 0.00 | 4.16 | 4.12 | 138,500 | 11.12 | 4.83 | - |
08/04/69
|
4.10 | 4.14 unread messages | +0.04 | 4.18 | 4.10 | 246,800 | 11.12 | 4.83 | - |
07/04/69
|
4.02 | 4.10 unread messages | +0.08 | 4.10 | 4.02 | 227,100 | 11.02 | 4.88 | - |
03/04/69
|
4.04 | 4.02 unread messages | 0.00 | 4.06 | 4.02 | 149,100 | 10.80 | 4.98 | - |
02/04/69
|
3.98 | 4.02 unread messages | +0.02 | 4.04 | 3.98 | 79,400 | 10.80 | 4.98 | - |
01/04/69
|
4.02 | 4.00 unread messages | +0.02 | 4.02 | 3.98 | 182,100 | 10.75 | 5.00 | - |
31/03/69
|
4.00 | 3.98 unread messages | -0.04 | 4.00 | 3.96 | 96,600 | 10.69 | 5.03 | - |
30/03/69
|
3.98 | 4.02 unread messages | 0.00 | 4.02 | 3.96 | 123,700 | 10.80 | 4.98 | - |
27/03/69
|
4.00 | 4.02 unread messages | +0.02 | 4.02 | 3.98 | 23,900 | 10.80 | 4.98 | - |
26/03/69
|
4.02 | 4.00 unread messages | +0.04 | 4.02 | 3.96 | 113,900 | 10.75 | 5.00 | - |
25/03/69
|
4.00 | 3.96 unread messages | 0.00 | 4.02 | 3.96 | 63,400 | 10.64 | 5.05 | - |
24/03/69
|
4.06 | 3.96 unread messages | +0.02 | 4.06 | 3.96 | 82,100 | 10.64 | 5.05 | - |
23/03/69
|
3.96 | 3.94 unread messages | -0.08 | 4.02 | 3.94 | 166,000 | 10.59 | 5.08 | - |
20/03/69
|
3.98 | 4.02 unread messages | 0.00 | 4.02 | 3.98 | 66,500 | 10.80 | 4.98 | - |
19/03/69
|
4.02 | 4.02 unread messages | 0.00 | 4.04 | 3.98 | 349,800 | 10.80 | 4.98 | - |
18/03/69
|
4.00 | 4.02 unread messages | -0.02 | 4.02 | 3.98 | 236,800 | 10.80 | 4.98 | - |
17/03/69
|
4.04 | 4.04 unread messages | +0.04 | 4.04 | 4.00 | 75,700 | 10.86 | 4.95 | - |
16/03/69
|
4.04 | 4.00 unread messages | -0.04 | 4.04 | 4.00 | 205,100 | 10.86 | 4.95 | - |
13/03/69
|
4.00 | 4.04 unread messages | 0.00 | 4.04 | 3.98 | 79,500 | 10.86 | 4.95 | - |
12/03/69
|
4.04 | 4.04 unread messages | +0.08 | 4.04 | 4.02 | 105,700 | 10.86 | 4.95 | - |
11/03/69
|
3.96 | 3.96 unread messages | 0.00 | 4.04 | 3.96 | 184,500 | 10.64 | 5.05 | - |
10/03/69
|
3.98 | 3.96 unread messages | -0.02 | 3.98 | 3.92 | 24,800 | 10.64 | 5.05 | - |
09/03/69
|
3.78 | 3.98 unread messages | +0.02 | 3.98 | 3.78 | 154,400 | 10.69 | 5.03 | - |
06/03/69
|
3.94 | 3.96 unread messages | +0.02 | 4.02 | 3.90 | 110,600 | 10.64 | 5.05 | - |
05/03/69
|
3.94 | 3.94 unread messages | -0.02 | 3.98 | 3.94 | 35,100 | 10.59 | 5.08 | - |
04/03/69
|
3.90 | 3.96 unread messages | 0.00 | 3.98 | 3.82 | 124,900 | 10.64 | 5.05 | - |
02/03/69
|
3.94 | 3.96 unread messages | -0.08 | 4.04 | 3.94 | 251,500 | 10.64 | 5.05 | - |
27/02/69
|
3.92 | 4.04 unread messages | +0.16 | 4.04 | 3.90 | 313,900 | 10.86 | 4.95 | - |
26/02/69
|
3.88 | 3.88 unread messages | 0.00 | 3.94 | 3.88 | 114,900 | 10.43 | 5.15 | - |
25/02/69
|
3.88 | 3.88 unread messages | 0.00 | 3.98 | 3.86 | 298,300 | 10.43 | 5.15 | - |
24/02/69
|
3.90 | 3.88 unread messages | -0.10 | 3.94 | 3.88 | 230,500 | 10.43 | 5.15 | - |
23/02/69
|
3.92 | 3.98 unread messages | 0.00 | 3.98 | 3.92 | 24,300 | 19.40 | 9.30 | - |
20/02/69
|
3.92 | 3.98 unread messages | 0.00 | 3.98 | 3.92 | 79,800 | 19.40 | 9.30 | - |
19/02/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.90 | 101,700 | 19.40 | 9.30 | - |
18/02/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.96 | 186,300 | 19.50 | 9.25 | - |
17/02/69
|
3.96 | 3.98 unread messages | +0.02 | 4.00 | 3.90 | 91,500 | 19.40 | 9.30 | - |
16/02/69
|
3.82 | 3.96 unread messages | +0.12 | 3.98 | 3.82 | 246,900 | 19.30 | 9.34 | - |
13/02/69
|
3.84 | 3.84 unread messages | 0.00 | 3.84 | 3.80 | 77,600 | 18.72 | 9.64 | - |
12/02/69
|
3.80 | 3.84 unread messages | +0.04 | 3.84 | 3.78 | 356,000 | 18.72 | 9.64 | - |
11/02/69
|
3.78 | 3.80 unread messages | +0.02 | 3.84 | 3.78 | 326,300 | 18.52 | 9.74 | - |
10/02/69
|
3.80 | 3.78 unread messages | +0.02 | 3.80 | 3.74 | 18,200 | 18.43 | 9.79 | - |
09/02/69
|
4.02 | 3.76 unread messages | +0.06 | 4.02 | 3.76 | 12,800 | 18.33 | 9.84 | - |
06/02/69
|
3.70 | 3.70 unread messages | +0.02 | 3.72 | 3.70 | 199,800 | 18.04 | 10.00 | - |
05/02/69
|
3.72 | 3.68 unread messages | -0.06 | 3.72 | 3.68 | 318,600 | 17.94 | 10.05 | - |
04/02/69
|
3.74 | 3.74 unread messages | 0.00 | 3.76 | 3.70 | 269,000 | 18.23 | 9.89 | - |
03/02/69
|
3.74 | 3.74 unread messages | +0.02 | 3.74 | 3.70 | 242,600 | 18.23 | 9.89 | - |
02/02/69
|
3.72 | 3.72 unread messages | +0.02 | 3.74 | 3.70 | 530,800 | 18.13 | 9.95 | - |
30/01/69
|
3.66 | 3.70 unread messages | +0.02 | 3.72 | 3.62 | 59,900 | 18.04 | 10.00 | - |
29/01/69
|
3.66 | 3.68 unread messages | -0.02 | 3.70 | 3.62 | 66,900 | 17.94 | 10.05 | - |
28/01/69
|
3.70 | 3.70 unread messages | +0.02 | 3.70 | 3.68 | 6,500 | 18.04 | 10.00 | - |
27/01/69
|
3.70 | 3.68 unread messages | 0.00 | 3.70 | 3.68 | 47,000 | 17.94 | 10.05 | - |
26/01/69
|
3.62 | 3.68 unread messages | +0.06 | 3.68 | 3.62 | 15,500 | 17.94 | 10.05 | - |
23/01/69
|
3.74 | 3.62 unread messages | -0.04 | 3.74 | 3.60 | 120,800 | 17.65 | 10.22 | - |
22/01/69
|
3.76 | 3.66 unread messages | -0.04 | 3.76 | 3.66 | 48,500 | 17.84 | 10.11 | - |
21/01/69
|
3.66 | 3.70 unread messages | +0.04 | 3.74 | 3.66 | 239,700 | 18.04 | 10.00 | - |
20/01/69
|
3.74 | 3.66 unread messages | -0.06 | 3.74 | 3.66 | 10,200 | 17.84 | 10.11 | - |
19/01/69
|
3.70 | 3.72 unread messages | +0.08 | 3.74 | 3.68 | 242,500 | 18.13 | 9.95 | - |
16/01/69
|
3.56 | 3.64 unread messages | +0.02 | 3.64 | 3.56 | 66,400 | 17.74 | 10.16 | - |
15/01/69
|
3.66 | 3.62 unread messages | +0.06 | 3.66 | 3.58 | 6,900 | 17.65 | 10.22 | - |
14/01/69
|
3.56 | 3.56 unread messages | -0.02 | 3.60 | 3.56 | 4,400 | 17.35 | 10.39 | - |
13/01/69
|
3.56 | 3.58 unread messages | +0.04 | 3.60 | 3.54 | 27,900 | 17.45 | 10.34 | - |
12/01/69
|
3.68 | 3.54 unread messages | -0.10 | 3.68 | 3.54 | 122,700 | 17.26 | 10.45 | - |
09/01/69
|
3.62 | 3.64 unread messages | +0.08 | 3.70 | 3.60 | 101,300 | 17.74 | 10.16 | - |
08/01/69
|
3.54 | 3.56 unread messages | +0.08 | 3.60 | 3.52 | 147,700 | 17.35 | 10.39 | - |
07/01/69
|
3.54 | 3.48 unread messages | 0.00 | 3.54 | 3.48 | 13,500 | 16.96 | 10.63 | - |
06/01/69
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.48 | 28,500 | 16.96 | 10.63 | - |
05/01/69
|
3.42 | 3.48 unread messages | +0.06 | 3.48 | 3.42 | 11,200 | 16.96 | 10.63 | - |