ราคาหุ้นย้อนหลัง TRUBB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.83 | 0.90 unread messages | +0.07 | 0.90 | 0.82 | 11,181,300 | -100.00 | 0.34 | - |
17/03/69
|
0.84 | 0.83 unread messages | 0.00 | 0.86 | 0.82 | 2,682,400 | -100.00 | 0.37 | - |
16/03/69
|
0.82 | 0.83 unread messages | +0.02 | 0.87 | 0.81 | 7,250,700 | -100.00 | 0.38 | - |
13/03/69
|
0.85 | 0.81 unread messages | -0.04 | 0.86 | 0.80 | 2,132,700 | -100.00 | 0.38 | - |
12/03/69
|
0.81 | 0.85 unread messages | +0.05 | 0.87 | 0.81 | 6,582,500 | -100.00 | 0.36 | - |
11/03/69
|
0.82 | 0.80 unread messages | 0.00 | 0.84 | 0.80 | 2,487,300 | -100.00 | 0.39 | - |
10/03/69
|
0.83 | 0.80 unread messages | -0.02 | 0.85 | 0.80 | 4,009,200 | -100.00 | 0.39 | - |
09/03/69
|
0.77 | 0.82 unread messages | 0.00 | 0.86 | 0.76 | 6,938,900 | -100.00 | 0.38 | - |
06/03/69
|
0.67 | 0.82 unread messages | +0.15 | 0.86 | 0.67 | 15,968,200 | -100.00 | 0.38 | - |
05/03/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.65 | 1,062,800 | -100.00 | 0.46 | - |
04/03/69
|
0.70 | 0.67 unread messages | -0.03 | 0.70 | 0.49 | 5,446,600 | -100.00 | 0.46 | - |
02/03/69
|
0.79 | 0.70 unread messages | -0.11 | 0.79 | 0.70 | 4,927,800 | -100.00 | 0.44 | - |
27/02/69
|
0.81 | 0.81 unread messages | -0.01 | 0.83 | 0.81 | 1,489,300 | -100.00 | 0.00 | - |
26/02/69
|
0.85 | 0.82 unread messages | -0.02 | 0.85 | 0.81 | 1,970,000 | -100.00 | 0.00 | - |
25/02/69
|
0.86 | 0.84 unread messages | 0.00 | 0.88 | 0.84 | 3,446,300 | -100.00 | 0.00 | - |
24/02/69
|
0.80 | 0.84 unread messages | +0.05 | 0.86 | 0.80 | 6,507,600 | -100.00 | 0.00 | - |
23/02/69
|
0.84 | 0.79 unread messages | -0.02 | 0.86 | 0.79 | 4,545,800 | -100.00 | 0.00 | - |
20/02/69
|
0.89 | 0.81 unread messages | -0.07 | 0.89 | 0.77 | 5,872,700 | -100.00 | 0.00 | - |
19/02/69
|
0.86 | 0.88 unread messages | +0.03 | 0.89 | 0.86 | 6,393,600 | -100.00 | 0.00 | - |
18/02/69
|
0.88 | 0.85 unread messages | -0.05 | 0.91 | 0.84 | 15,389,200 | -100.00 | 0.00 | - |
17/02/69
|
0.78 | 0.90 unread messages | +0.15 | 0.93 | 0.78 | 51,655,300 | -100.00 | 0.00 | - |
16/02/69
|
0.71 | 0.75 unread messages | +0.05 | 0.78 | 0.71 | 7,357,400 | -100.00 | 0.00 | - |
13/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.68 | 1,151,500 | -100.00 | 0.00 | - |
12/02/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 530,400 | -100.00 | 0.00 | - |
11/02/69
|
0.68 | 0.69 unread messages | +0.01 | 0.71 | 0.68 | 489,700 | -100.00 | 0.00 | - |
10/02/69
|
0.68 | 0.68 unread messages | 0.00 | 0.70 | 0.68 | 1,110,600 | -100.00 | 0.00 | - |
09/02/69
|
0.68 | 0.68 unread messages | 0.00 | 0.70 | 0.68 | 239,200 | -100.00 | 0.00 | - |
06/02/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 541,500 | -100.00 | 0.00 | - |
05/02/69
|
0.70 | 0.67 unread messages | -0.01 | 0.70 | 0.66 | 407,100 | -100.00 | 0.00 | - |
04/02/69
|
0.69 | 0.68 unread messages | -0.01 | 0.72 | 0.68 | 807,200 | -100.00 | 0.00 | - |
03/02/69
|
0.70 | 0.69 unread messages | 0.00 | 0.71 | 0.68 | 1,328,500 | -100.00 | 0.00 | - |
02/02/69
|
0.70 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 998,800 | -100.00 | 0.00 | - |
30/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.67 | 2,392,600 | -100.00 | 0.00 | - |
29/01/69
|
0.67 | 0.69 unread messages | +0.03 | 0.75 | 0.67 | 9,734,500 | -100.00 | 0.00 | - |
28/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 286,800 | -100.00 | 0.00 | - |
27/01/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 387,300 | -100.00 | 0.00 | - |
26/01/69
|
0.66 | 0.66 unread messages | +0.01 | 0.69 | 0.66 | 1,710,300 | -100.00 | 0.00 | - |
23/01/69
|
0.67 | 0.65 unread messages | 0.00 | 0.67 | 0.65 | 422,400 | -100.00 | 0.00 | - |
22/01/69
|
0.67 | 0.65 unread messages | 0.00 | 0.68 | 0.64 | 2,450,700 | -100.00 | 0.00 | - |
21/01/69
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.64 | 426,200 | -100.00 | 0.00 | - |
20/01/69
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.62 | 1,602,900 | -100.00 | 0.00 | - |
19/01/69
|
0.62 | 0.63 unread messages | +0.02 | 0.64 | 0.62 | 324,400 | -100.00 | 0.00 | - |
16/01/69
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.61 | 139,800 | -100.00 | 0.00 | - |
15/01/69
|
0.62 | 0.62 unread messages | +0.01 | 0.63 | 0.61 | 466,400 | -100.00 | 0.00 | - |
14/01/69
|
0.62 | 0.61 unread messages | -0.02 | 0.62 | 0.59 | 752,600 | -100.00 | 0.00 | - |
13/01/69
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.61 | 995,000 | -100.00 | 0.00 | - |
12/01/69
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.59 | 2,294,800 | -100.00 | 0.00 | - |
09/01/69
|
0.63 | 0.63 unread messages | +0.01 | 0.64 | 0.62 | 692,800 | -100.00 | 0.00 | - |
08/01/69
|
0.63 | 0.62 unread messages | -0.01 | 0.65 | 0.62 | 632,400 | -100.00 | 0.00 | - |
07/01/69
|
0.62 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 378,900 | -100.00 | 0.00 | - |
06/01/69
|
0.63 | 0.63 unread messages | 0.00 | 0.66 | 0.60 | 4,509,200 | -100.00 | 0.00 | - |
05/01/69
|
0.62 | 0.63 unread messages | 0.00 | 0.66 | 0.62 | 870,100 | -100.00 | 0.00 | - |