ราคาหุ้นย้อนหลัง TRUBB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
0.98 | 0.91 unread messages | -0.06 | 0.98 | 0.90 | 10 | -100.00 | 0.33 | - |
28/05/69
|
0.95 | 0.97 unread messages | +0.02 | 0.99 | 0.94 | 3 | -100.00 | 0.31 | - |
27/05/69
|
0.95 | 0.95 unread messages | +0.02 | 0.97 | 0.94 | 2 | -100.00 | 0.32 | - |
26/05/69
|
0.95 | 0.93 unread messages | -0.02 | 0.98 | 0.93 | 4 | -100.00 | 0.32 | - |
25/05/69
|
0.96 | 0.95 unread messages | -0.01 | 0.96 | 0.93 | 2 | -100.00 | 0.32 | - |
22/05/69
|
0.94 | 0.96 unread messages | +0.02 | 0.97 | 0.94 | 2 | -100.00 | 0.31 | - |
21/05/69
|
0.93 | 0.94 unread messages | +0.01 | 0.95 | 0.93 | 1 | -100.00 | 0.32 | - |
20/05/69
|
0.94 | 0.93 unread messages | -0.01 | 0.95 | 0.91 | 4 | -100.00 | 0.32 | - |
19/05/69
|
0.95 | 0.94 unread messages | -0.01 | 0.96 | 0.94 | 2 | -100.00 | 0.32 | - |
18/05/69
|
0.96 | 0.95 unread messages | +0.01 | 0.98 | 0.95 | 4 | -100.00 | 0.32 | - |
15/05/69
|
0.91 | 0.94 unread messages | -0.19 | 0.98 | 0.91 | 15 | -100.00 | 0.32 | - |
14/05/69
|
1.16 | 1.13 unread messages | -0.01 | 1.17 | 1.13 | 5,554,000 | -100.00 | 0.27 | - |
13/05/69
|
1.12 | 1.14 unread messages | +0.02 | 1.15 | 1.11 | 8,479,200 | -100.00 | 0.26 | - |
12/05/69
|
1.18 | 1.12 unread messages | -0.02 | 1.20 | 1.10 | 14,454,500 | -100.00 | 0.27 | - |
11/05/69
|
1.10 | 1.14 unread messages | +0.04 | 1.20 | 1.10 | 27,664,500 | -100.00 | 0.26 | - |
08/05/69
|
1.05 | 1.10 unread messages | +0.06 | 1.14 | 1.05 | 10,891,500 | -100.00 | 0.27 | - |
07/05/69
|
1.10 | 1.04 unread messages | -0.07 | 1.11 | 1.03 | 10,042,300 | -100.00 | 0.29 | - |
06/05/69
|
1.05 | 1.11 unread messages | +0.07 | 1.13 | 1.04 | 18,435,600 | -100.00 | 0.27 | - |
05/05/69
|
1.07 | 1.04 unread messages | -0.02 | 1.08 | 1.04 | 2,517,500 | -100.00 | 0.29 | - |
30/04/69
|
1.08 | 1.06 unread messages | -0.03 | 1.11 | 1.05 | 6,439,100 | -100.00 | 0.28 | - |
29/04/69
|
1.10 | 1.09 unread messages | -0.01 | 1.14 | 1.08 | 14,056,000 | -100.00 | 0.28 | - |
28/04/69
|
1.04 | 1.10 unread messages | +0.06 | 1.11 | 1.03 | 24,439,500 | -100.00 | 0.28 | - |
27/04/69
|
1.00 | 1.04 unread messages | +0.04 | 1.04 | 0.98 | 6,924,100 | -100.00 | 0.30 | - |
24/04/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 2,221,000 | -100.00 | 0.31 | - |
23/04/69
|
1.03 | 1.00 unread messages | -0.02 | 1.04 | 0.99 | 7,889,100 | -100.00 | 0.31 | - |
22/04/69
|
1.03 | 1.02 unread messages | -0.01 | 1.05 | 1.00 | 10,651,600 | -100.00 | 0.30 | - |
21/04/69
|
1.05 | 1.03 unread messages | -0.01 | 1.08 | 1.02 | 12,603,500 | -100.00 | 0.30 | - |
20/04/69
|
1.04 | 1.04 unread messages | +0.02 | 1.11 | 1.02 | 27,947,400 | -100.00 | 0.30 | - |
17/04/69
|
1.10 | 1.02 unread messages | -0.07 | 1.10 | 1.02 | 13,323,900 | -100.00 | 0.30 | - |
10/04/69
|
1.16 | 1.11 unread messages | -0.03 | 1.18 | 1.10 | 26,349,300 | -100.00 | 0.28 | - |
09/04/69
|
1.28 | 1.14 unread messages | -0.11 | 1.32 | 1.14 | 40,250,000 | -100.00 | 0.27 | - |
08/04/69
|
1.28 | 1.25 unread messages | -0.04 | 1.43 | 1.22 | 69,060,100 | -100.00 | 0.25 | - |
07/04/69
|
1.15 | 1.29 unread messages | +0.20 | 1.30 | 1.12 | 52,829,400 | -100.00 | 0.24 | - |
03/04/69
|
1.19 | 1.09 unread messages | -0.09 | 1.33 | 1.09 | 59,627,500 | -100.00 | 0.28 | - |
02/04/69
|
1.03 | 1.18 unread messages | +0.19 | 1.22 | 1.00 | 38,442,600 | -100.00 | 0.26 | - |
01/04/69
|
1.06 | 0.99 unread messages | -0.06 | 1.06 | 0.99 | 12,138,400 | -100.00 | 0.31 | - |
31/03/69
|
1.07 | 1.05 unread messages | -0.03 | 1.10 | 1.04 | 11,566,600 | -100.00 | 0.30 | - |
30/03/69
|
1.00 | 1.08 unread messages | +0.11 | 1.17 | 0.99 | 45,512,400 | -100.00 | 0.29 | - |
27/03/69
|
0.88 | 0.97 unread messages | +0.10 | 1.07 | 0.88 | 48,989,600 | -100.00 | 0.32 | - |
26/03/69
|
0.89 | 0.87 unread messages | 0.00 | 0.90 | 0.87 | 2,786,200 | -100.00 | 0.36 | - |
25/03/69
|
0.86 | 0.87 unread messages | 0.00 | 0.88 | 0.85 | 5,513,600 | -100.00 | 0.36 | - |
24/03/69
|
0.86 | 0.87 unread messages | +0.02 | 0.95 | 0.83 | 22,605,000 | -100.00 | 0.36 | - |
23/03/69
|
0.83 | 0.85 unread messages | +0.02 | 0.90 | 0.78 | 11,528,000 | -100.00 | 0.36 | - |
20/03/69
|
0.84 | 0.83 unread messages | +0.01 | 0.87 | 0.82 | 5,995,800 | -100.00 | 0.37 | - |
19/03/69
|
0.88 | 0.82 unread messages | -0.08 | 0.92 | 0.82 | 14,398,800 | -100.00 | 0.38 | - |
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 | - |