ราคาหุ้นย้อนหลัง TRV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.62 | 1.62 unread messages | -0.04 | 1.62 | 1.62 | 100 | 211.00 | 0.00 | - |
29/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 216.21 | 0.00 | - |
28/04/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.66 | 300 | 216.21 | 0.00 | - |
27/04/69
|
1.69 | 1.65 unread messages | -0.04 | 1.69 | 1.64 | 2,500 | 214.91 | 0.00 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 220.12 | 0.00 | - |
23/04/69
|
1.69 | 1.69 unread messages | -0.01 | 1.69 | 1.69 | 200 | 220.12 | 0.00 | - |
22/04/69
|
1.70 | 1.70 unread messages | -0.02 | 1.72 | 1.70 | 4,500 | 221.42 | 0.00 | - |
21/04/69
|
1.67 | 1.72 unread messages | -0.08 | 1.72 | 1.47 | 34,100 | 224.02 | 0.00 | - |
20/04/69
|
1.80 | 1.80 unread messages | -0.02 | 1.80 | 1.80 | 800 | 234.44 | 0.00 | - |
17/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 237.05 | 0.00 | - |
10/04/69
|
1.84 | 1.84 unread messages | +0.01 | 1.84 | 1.84 | 5,700 | 239.65 | 0.00 | - |
09/04/69
|
1.83 | 1.83 unread messages | +0.09 | 1.83 | 1.78 | 300 | 238.35 | 0.00 | - |
08/04/69
|
1.74 | 1.74 unread messages | -0.14 | 1.74 | 1.74 | 200 | 226.63 | 0.00 | - |
07/04/69
|
1.88 | 1.88 unread messages | -0.02 | 1.88 | 1.88 | 1,000 | 244.86 | 0.00 | - |
03/04/69
|
1.98 | 1.90 unread messages | -0.02 | 1.98 | 1.90 | 2,100 | 247.47 | 0.00 | - |
02/04/69
|
1.92 | 1.92 unread messages | +0.02 | 1.92 | 1.92 | 3,500 | 250.07 | 0.00 | - |
01/04/69
|
1.72 | 1.90 unread messages | 0.00 | 1.90 | 1.72 | 5,500 | 247.47 | 0.00 | - |
31/03/69
|
1.90 | 1.90 unread messages | +0.02 | 1.90 | 1.90 | 1,000 | 247.47 | 0.00 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 244.86 | 0.00 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 244.86 | 0.00 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 244.86 | 0.00 | - |
25/03/69
|
1.78 | 1.88 unread messages | +0.01 | 1.90 | 1.78 | 11,500 | 244.86 | 0.00 | - |
24/03/69
|
1.90 | 1.87 unread messages | +0.05 | 1.90 | 1.80 | 5,300 | 243.56 | 0.00 | - |
23/03/69
|
1.86 | 1.82 unread messages | -0.04 | 1.89 | 1.82 | 9,454,850 | 237.05 | 0.00 | - |
20/03/69
|
1.69 | 1.86 unread messages | +0.18 | 1.86 | 1.68 | 48,600 | 242.26 | 0.00 | - |
19/03/69
|
1.68 | 1.68 unread messages | +0.04 | 1.68 | 1.68 | 35,500,100 | 218.81 | 0.00 | - |
18/03/69
|
1.66 | 1.64 unread messages | -0.07 | 1.66 | 1.64 | 5,100 | 213.60 | 0.00 | - |
17/03/69
|
1.66 | 1.71 unread messages | +0.05 | 1.73 | 1.65 | 3,200 | 222.72 | 0.00 | - |
16/03/69
|
1.65 | 1.66 unread messages | -0.19 | 1.67 | 1.65 | 7,000 | 240.96 | 0.00 | - |
13/03/69
|
1.85 | 1.85 unread messages | +0.05 | 1.85 | 1.85 | 1,000 | 240.96 | 0.00 | - |
12/03/69
|
1.81 | 1.80 unread messages | 0.00 | 1.81 | 1.60 | 19,200 | 234.44 | 0.00 | - |
11/03/69
|
1.56 | 1.80 unread messages | +0.33 | 1.80 | 1.56 | 16,200 | 234.44 | 0.00 | - |
10/03/69
|
1.46 | 1.47 unread messages | 0.00 | 1.57 | 1.46 | 12,100 | 191.46 | 0.00 | - |
09/03/69
|
1.41 | 1.47 unread messages | -0.10 | 1.52 | 1.41 | 9,500 | 191.46 | 0.00 | - |
06/03/69
|
1.57 | 1.57 unread messages | +0.12 | 1.58 | 1.57 | 131,200 | 204.49 | 0.00 | - |
05/03/69
|
1.45 | 1.45 unread messages | 0.00 | 1.45 | 1.45 | 4,600 | 188.86 | 0.00 | - |
04/03/69
|
1.45 | 1.45 unread messages | -0.10 | 1.45 | 1.45 | 4,000 | 188.86 | 0.00 | - |
02/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 201.88 | 0.00 | - |
27/02/69
|
1.55 | 1.55 unread messages | +0.10 | 1.55 | 1.55 | 2,000 | 201.88 | 0.00 | - |
26/02/69
|
1.45 | 1.45 unread messages | -0.10 | 1.45 | 1.45 | 1,700 | 188.86 | 0.00 | - |
25/02/69
|
1.59 | 1.55 unread messages | -0.03 | 1.59 | 1.55 | 700 | 201.88 | 0.00 | - |
24/02/69
|
1.54 | 1.58 unread messages | +0.10 | 1.58 | 1.54 | 200 | 205.79 | 0.00 | - |
23/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 192.76 | 0.00 | - |
20/02/69
|
1.48 | 1.48 unread messages | +0.04 | 1.48 | 1.48 | 1,800 | 250.10 | 0.00 | - |
19/02/69
|
1.49 | 1.44 unread messages | -0.04 | 1.49 | 1.44 | 1,400 | 243.34 | 0.00 | - |
18/02/69
|
1.47 | 1.48 unread messages | +0.02 | 1.48 | 1.47 | 92,900 | 250.10 | 0.00 | - |
17/02/69
|
1.48 | 1.46 unread messages | -0.02 | 1.48 | 1.46 | 54,400 | 246.72 | 0.00 | - |
16/02/69
|
1.41 | 1.48 unread messages | +0.06 | 1.48 | 1.40 | 700 | 250.10 | 0.00 | - |
13/02/69
|
1.46 | 1.42 unread messages | 0.00 | 1.46 | 1.42 | 4,400 | 239.96 | 0.00 | - |
12/02/69
|
1.44 | 1.42 unread messages | -0.01 | 1.50 | 1.42 | 1,400 | 239.96 | 0.00 | - |
11/02/69
|
1.42 | 1.43 unread messages | -0.11 | 1.43 | 1.38 | 1,100 | 241.65 | 0.00 | - |
10/02/69
|
1.54 | 1.54 unread messages | +0.02 | 1.54 | 1.54 | 1,100 | 260.24 | 0.00 | - |
09/02/69
|
1.51 | 1.52 unread messages | +0.06 | 1.52 | 1.51 | 1,100 | 256.86 | 0.00 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 246.72 | 0.00 | - |
05/02/69
|
1.36 | 1.46 unread messages | -0.01 | 1.46 | 1.36 | 1,500 | 246.72 | 0.00 | - |
04/02/69
|
1.47 | 1.47 unread messages | +0.03 | 1.47 | 1.44 | 4,000 | 248.41 | 0.00 | - |
03/02/69
|
1.52 | 1.44 unread messages | -0.10 | 1.52 | 1.43 | 4,200 | 243.34 | 0.00 | - |
02/02/69
|
1.54 | 1.54 unread messages | -0.01 | 1.54 | 1.54 | 100 | 260.24 | 0.00 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 261.93 | 0.00 | - |
29/01/69
|
1.54 | 1.55 unread messages | 0.00 | 1.55 | 1.54 | 3,000 | 261.93 | 0.00 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 261.93 | 0.00 | - |
27/01/69
|
1.42 | 1.55 unread messages | +0.14 | 1.55 | 1.42 | 4,100 | 261.93 | 0.00 | - |
26/01/69
|
1.45 | 1.41 unread messages | -0.04 | 1.45 | 1.40 | 43,000 | 238.27 | 0.00 | - |
23/01/69
|
1.45 | 1.45 unread messages | -0.03 | 1.45 | 1.45 | 100 | 245.03 | 0.00 | - |
22/01/69
|
1.49 | 1.48 unread messages | -0.02 | 1.49 | 1.48 | 9,000 | 250.10 | 0.00 | - |
21/01/69
|
1.49 | 1.50 unread messages | 0.00 | 1.50 | 1.49 | 1,300 | 253.48 | 0.00 | - |
20/01/69
|
1.51 | 1.50 unread messages | 0.00 | 1.51 | 1.50 | 8,000 | 253.48 | 0.00 | - |
19/01/69
|
1.52 | 1.50 unread messages | -0.16 | 1.52 | 1.50 | 11,500 | 253.48 | 0.00 | - |
16/01/69
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.66 | 8,000 | 280.51 | 0.00 | - |
15/01/69
|
1.59 | 1.66 unread messages | 0.00 | 1.66 | 1.52 | 1,700 | 280.51 | 0.00 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 280.51 | 0.00 | - |
13/01/69
|
1.66 | 1.66 unread messages | -0.02 | 1.66 | 1.66 | 100 | 280.51 | 0.00 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 283.89 | 0.00 | - |
09/01/69
|
1.68 | 1.68 unread messages | +0.15 | 1.68 | 1.68 | 500 | 283.89 | 0.00 | - |
08/01/69
|
1.53 | 1.53 unread messages | -0.03 | 1.70 | 1.52 | 7,100 | 258.55 | 0.00 | - |
07/01/69
|
1.52 | 1.56 unread messages | +0.06 | 1.75 | 1.52 | 14,400 | 263.62 | 0.00 | - |
06/01/69
|
1.54 | 1.50 unread messages | -0.08 | 1.54 | 1.50 | 8,200 | 253.48 | 0.00 | - |
05/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 267.00 | 0.00 | - |