ราคาหุ้นย้อนหลัง TRUBB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.61 | 0.63 unread messages | +0.03 | 0.63 | 0.60 | 576,000 | -100.00 | 0.00 | - |
17/04/68
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.59 | 624,100 | -100.00 | 0.00 | - |
16/04/68
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 530,200 | -100.00 | 0.00 | - |
11/04/68
|
0.58 | 0.58 unread messages | -0.01 | 0.60 | 0.57 | 642,200 | -100.00 | 0.00 | - |
10/04/68
|
0.61 | 0.59 unread messages | 0.00 | 0.62 | 0.58 | 3,633,700 | -100.00 | 0.00 | - |
09/04/68
|
0.62 | 0.59 unread messages | -0.02 | 0.62 | 0.58 | 772,100 | -100.00 | 0.00 | - |
08/04/68
|
0.56 | 0.61 unread messages | -0.01 | 0.61 | 0.56 | 2,349,100 | -100.00 | 0.00 | - |
04/04/68
|
0.60 | 0.62 unread messages | +0.02 | 0.62 | 0.58 | 2,723,000 | -100.00 | 0.00 | - |
03/04/68
|
0.69 | 0.60 unread messages | -0.09 | 0.69 | 0.60 | 3,767,100 | -100.00 | 0.00 | - |
02/04/68
|
0.70 | 0.69 unread messages | 0.00 | 0.71 | 0.69 | 460,700 | -100.00 | 0.00 | - |
01/04/68
|
0.69 | 0.69 unread messages | 0.00 | 0.71 | 0.69 | 460,700 | -100.00 | 0.00 | - |
31/03/68
|
0.64 | 0.69 unread messages | -0.04 | 0.71 | 0.64 | 1,193,200 | -100.00 | 0.00 | - |
28/03/68
|
0.73 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 689,100 | -100.00 | 0.00 | - |
27/03/68
|
0.72 | 0.74 unread messages | +0.04 | 0.75 | 0.72 | 1,570,100 | -100.00 | 0.00 | - |
26/03/68
|
0.70 | 0.70 unread messages | -0.01 | 0.72 | 0.69 | 1,015,800 | -100.00 | 0.00 | - |
25/03/68
|
0.70 | 0.71 unread messages | +0.01 | 0.83 | 0.70 | 8,136,500 | -100.00 | 0.00 | - |
24/03/68
|
0.71 | 0.70 unread messages | -0.02 | 0.71 | 0.70 | 77,300 | -100.00 | 0.00 | - |
21/03/68
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 434,500 | -100.00 | 0.00 | - |
20/03/68
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 375,100 | -100.00 | 0.00 | - |
19/03/68
|
0.68 | 0.71 unread messages | +0.02 | 0.73 | 0.68 | 1,419,200 | -100.00 | 0.00 | - |
18/03/68
|
0.70 | 0.69 unread messages | 0.00 | 0.71 | 0.68 | 257,300 | -100.00 | 0.00 | - |
17/03/68
|
0.70 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 80,400 | -100.00 | 0.00 | - |
14/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 692,100 | -100.00 | 0.00 | - |
13/03/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 279,800 | -100.00 | 0.00 | - |
12/03/68
|
0.72 | 0.69 unread messages | -0.04 | 0.72 | 0.69 | 994,300 | -100.00 | 0.00 | - |
11/03/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.69 | 1,054,500 | -100.00 | 0.00 | - |
10/03/68
|
0.73 | 0.72 unread messages | -0.02 | 0.74 | 0.71 | 226,400 | -100.00 | 0.00 | - |
07/03/68
|
0.72 | 0.74 unread messages | +0.02 | 0.76 | 0.72 | 3,420,300 | -100.00 | 0.00 | - |
06/03/68
|
0.68 | 0.72 unread messages | +0.04 | 0.73 | 0.66 | 3,699,200 | -100.00 | 0.00 | - |
05/03/68
|
0.65 | 0.68 unread messages | +0.04 | 0.69 | 0.64 | 1,737,700 | -100.00 | 0.00 | - |
04/03/68
|
0.64 | 0.64 unread messages | -0.01 | 0.65 | 0.59 | 3,114,400 | -100.00 | 0.00 | - |
03/03/68
|
0.67 | 0.65 unread messages | -0.04 | 0.68 | 0.65 | 669,300 | -100.00 | 0.00 | - |
28/02/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.67 | 695,800 | -100.00 | 0.00 | - |
27/02/68
|
0.72 | 0.70 unread messages | 0.00 | 0.72 | 0.68 | 556,000 | -100.00 | 0.00 | - |
26/02/68
|
0.72 | 0.70 unread messages | -0.02 | 0.73 | 0.69 | 2,578,700 | -100.00 | 0.00 | - |
25/02/68
|
0.76 | 0.72 unread messages | -0.04 | 0.76 | 0.72 | 1,242,000 | -100.00 | 0.00 | - |
24/02/68
|
0.78 | 0.76 unread messages | -0.02 | 0.78 | 0.76 | 328,100 | -100.00 | 0.00 | - |
21/02/68
|
0.78 | 0.78 unread messages | +0.01 | 0.79 | 0.76 | 1,643,600 | -100.00 | 0.00 | - |
20/02/68
|
0.79 | 0.77 unread messages | -0.01 | 0.80 | 0.77 | 1,190,100 | -100.00 | 0.00 | - |
19/02/68
|
0.75 | 0.78 unread messages | +0.03 | 0.80 | 0.75 | 1,600,600 | -100.00 | 0.00 | - |
18/02/68
|
0.78 | 0.75 unread messages | 0.00 | 0.79 | 0.75 | 834,400 | -100.00 | 0.00 | - |
17/02/68
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.74 | 609,400 | -100.00 | 0.00 | - |
14/02/68
|
0.75 | 0.74 unread messages | -0.01 | 0.77 | 0.74 | 411,000 | -100.00 | 0.00 | - |
13/02/68
|
0.74 | 0.75 unread messages | +0.01 | 0.77 | 0.74 | 553,800 | -100.00 | 0.00 | - |
11/02/68
|
0.76 | 0.74 unread messages | -0.03 | 0.79 | 0.72 | 408,200 | -100.00 | 0.00 | - |
10/02/68
|
0.79 | 0.77 unread messages | -0.03 | 0.79 | 0.77 | 215,500 | -100.00 | 0.00 | - |
07/02/68
|
0.77 | 0.80 unread messages | +0.03 | 0.80 | 0.75 | 590,500 | -100.00 | 0.00 | - |
06/02/68
|
0.80 | 0.77 unread messages | -0.02 | 0.80 | 0.77 | 272,000 | -100.00 | 0.00 | - |
05/02/68
|
0.83 | 0.79 unread messages | -0.03 | 0.83 | 0.79 | 299,000 | -100.00 | 0.00 | - |
04/02/68
|
0.84 | 0.82 unread messages | 0.00 | 0.85 | 0.82 | 363,500 | -100.00 | 0.00 | - |
03/02/68
|
0.80 | 0.82 unread messages | -0.02 | 0.83 | 0.80 | 367,100 | -100.00 | 0.00 | - |
31/01/68
|
0.86 | 0.84 unread messages | 0.00 | 0.86 | 0.84 | 40,900 | -100.00 | 0.00 | - |
30/01/68
|
0.84 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 497,500 | -100.00 | 0.00 | - |
29/01/68
|
0.86 | 0.85 unread messages | 0.00 | 0.86 | 0.84 | 179,600 | -100.00 | 0.00 | - |
28/01/68
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.83 | 276,200 | -100.00 | 0.00 | - |
27/01/68
|
0.84 | 0.85 unread messages | 0.00 | 0.86 | 0.84 | 256,800 | -100.00 | 0.00 | - |
24/01/68
|
0.86 | 0.85 unread messages | 0.00 | 0.87 | 0.84 | 111,900 | -100.00 | 0.00 | - |
23/01/68
|
0.85 | 0.85 unread messages | 0.00 | 0.88 | 0.84 | 897,800 | -100.00 | 0.00 | - |
22/01/68
|
0.84 | 0.85 unread messages | +0.02 | 0.87 | 0.84 | 1,931,800 | -100.00 | 0.00 | - |
21/01/68
|
0.81 | 0.83 unread messages | +0.01 | 0.85 | 0.81 | 548,200 | -100.00 | 0.00 | - |
20/01/68
|
0.82 | 0.82 unread messages | 0.00 | 0.84 | 0.81 | 289,300 | -100.00 | 0.00 | - |
17/01/68
|
0.84 | 0.82 unread messages | -0.02 | 0.84 | 0.82 | 486,500 | -100.00 | 0.00 | - |
16/01/68
|
0.85 | 0.84 unread messages | -0.01 | 0.85 | 0.83 | 241,100 | -100.00 | 0.00 | - |
15/01/68
|
0.86 | 0.85 unread messages | +0.03 | 0.86 | 0.83 | 259,400 | -100.00 | 0.00 | - |
14/01/68
|
0.82 | 0.82 unread messages | 0.00 | 0.86 | 0.82 | 1,081,200 | -100.00 | 0.00 | - |
13/01/68
|
0.81 | 0.82 unread messages | +0.02 | 0.82 | 0.78 | 800,300 | -100.00 | 0.00 | - |
10/01/68
|
0.89 | 0.80 unread messages | -0.11 | 0.91 | 0.77 | 5,731,500 | -100.00 | 0.00 | - |
09/01/68
|
0.93 | 0.91 unread messages | -0.02 | 0.95 | 0.91 | 719,700 | -100.00 | 0.00 | - |
08/01/68
|
0.96 | 0.93 unread messages | -0.03 | 0.97 | 0.93 | 695,300 | -100.00 | 0.00 | - |
07/01/68
|
0.99 | 0.96 unread messages | -0.02 | 0.99 | 0.96 | 853,300 | -100.00 | 0.00 | - |
06/01/68
|
1.00 | 0.98 unread messages | -0.02 | 1.01 | 0.98 | 597,700 | -100.00 | 0.00 | - |
03/01/68
|
1.00 | 1.00 unread messages | -0.02 | 1.01 | 1.00 | 100,300 | -100.00 | 0.00 | - |
02/01/68
|
1.02 | 1.02 unread messages | +0.01 | 1.02 | 0.99 | 205,100 | -100.00 | 0.00 | - |