ราคาหุ้นย้อนหลัง TSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
12.50 | 12.40 unread messages | -0.10 | 12.50 | 12.40 | 5,100 | 11.28 | 9.68 | - |
10/04/68
|
12.50 | 12.50 unread messages | +0.20 | 12.60 | 12.50 | 2,500 | 11.37 | 9.60 | - |
09/04/68
|
12.60 | 12.30 unread messages | -0.30 | 12.60 | 12.30 | 17,000 | 11.19 | 9.76 | - |
08/04/68
|
12.50 | 12.60 unread messages | -0.20 | 12.60 | 12.30 | 7,400 | 11.46 | 9.52 | - |
04/04/68
|
12.90 | 12.80 unread messages | -0.10 | 13.10 | 12.70 | 6,400 | 11.64 | 9.38 | - |
03/04/68
|
12.90 | 12.90 unread messages | -0.10 | 12.90 | 12.70 | 4,000 | 11.73 | 9.30 | - |
02/04/68
|
13.00 | 13.00 unread messages | +0.10 | 13.00 | 13.00 | 800 | 11.82 | 9.23 | - |
01/04/68
|
12.80 | 12.90 unread messages | +0.10 | 13.40 | 12.80 | 6,700 | 11.73 | 9.30 | - |
31/03/68
|
12.90 | 12.80 unread messages | -0.20 | 12.90 | 12.80 | 1,900 | 11.64 | 9.38 | - |
28/03/68
|
13.00 | 13.00 unread messages | 0.00 | 13.00 | 13.00 | 2,000 | 11.82 | 9.23 | - |
27/03/68
|
13.00 | 13.00 unread messages | 0.00 | 13.00 | 13.00 | 100 | 11.82 | 9.23 | - |
26/03/68
|
12.90 | 13.00 unread messages | -0.20 | 13.00 | 12.70 | 10,700 | 11.82 | 9.23 | - |
25/03/68
|
13.20 | 13.20 unread messages | -0.10 | 13.20 | 13.20 | 500 | 12.00 | 9.09 | - |
24/03/68
|
13.10 | 13.30 unread messages | +0.20 | 13.40 | 13.10 | 3,600 | 12.09 | 9.02 | - |
21/03/68
|
13.10 | 13.10 unread messages | 0.00 | 13.20 | 13.10 | 7,600 | 11.91 | 9.16 | - |
20/03/68
|
13.00 | 13.10 unread messages | +0.10 | 13.10 | 13.00 | 3,700 | 11.91 | 9.16 | - |
19/03/68
|
12.90 | 13.00 unread messages | +0.10 | 13.00 | 12.90 | 4,000 | 11.82 | 9.23 | - |
18/03/68
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.80 | 8,600 | 11.73 | 9.30 | - |
17/03/68
|
12.60 | 12.80 unread messages | 0.00 | 12.80 | 12.60 | 8,400 | 11.64 | 9.38 | - |
14/03/68
|
12.70 | 12.80 unread messages | +0.10 | 12.90 | 12.70 | 5,300 | 11.64 | 9.38 | - |
13/03/68
|
12.60 | 12.70 unread messages | +0.20 | 12.70 | 12.50 | 5,400 | 11.55 | 9.45 | - |
12/03/68
|
12.60 | 12.50 unread messages | -0.10 | 12.70 | 12.30 | 23,000 | 11.37 | 9.60 | - |
11/03/68
|
12.60 | 12.60 unread messages | 0.00 | 12.70 | 12.60 | 4,000 | 11.46 | 9.52 | - |
10/03/68
|
12.70 | 12.60 unread messages | -0.10 | 12.70 | 12.60 | 14,400 | 11.46 | 9.52 | - |
07/03/68
|
12.70 | 12.70 unread messages | 0.00 | 12.70 | 12.70 | 1,800 | 11.55 | 9.45 | - |
06/03/68
|
12.60 | 12.70 unread messages | +0.10 | 12.80 | 12.60 | 16,100 | 11.55 | 9.45 | - |
05/03/68
|
12.70 | 12.60 unread messages | -0.10 | 12.80 | 12.60 | 4,600 | 11.46 | 9.52 | - |
04/03/68
|
12.60 | 12.70 unread messages | 0.00 | 12.70 | 12.50 | 4,700 | 11.55 | 9.45 | - |
03/03/68
|
12.70 | 12.70 unread messages | 0.00 | 12.70 | 12.50 | 25,200 | 11.55 | 9.45 | - |
28/02/68
|
12.70 | 12.70 unread messages | -0.10 | 12.70 | 12.60 | 3,600 | 11.55 | 9.45 | - |
27/02/68
|
12.70 | 12.80 unread messages | 0.00 | 12.80 | 12.60 | 12,200 | 11.64 | 9.38 | - |
26/02/68
|
12.70 | 12.80 unread messages | +0.10 | 12.80 | 12.60 | 12,700 | 11.64 | 9.38 | - |
25/02/68
|
12.80 | 12.70 unread messages | -0.10 | 12.80 | 12.70 | 10,900 | 11.55 | 9.45 | - |
24/02/68
|
12.60 | 12.80 unread messages | +0.20 | 12.80 | 12.60 | 13,100 | 11.64 | 9.38 | - |
21/02/68
|
12.80 | 12.60 unread messages | -0.20 | 12.80 | 12.60 | 7,000 | 11.46 | 9.52 | - |
20/02/68
|
12.70 | 12.80 unread messages | +0.20 | 12.80 | 12.50 | 36,500 | 11.64 | 9.38 | - |
19/02/68
|
12.70 | 12.60 unread messages | -0.10 | 12.90 | 12.60 | 30,800 | 11.46 | 9.52 | - |
18/02/68
|
12.50 | 12.70 unread messages | 0.00 | 12.70 | 12.50 | 13,200 | 11.55 | 9.45 | - |
17/02/68
|
12.60 | 12.70 unread messages | +0.10 | 12.80 | 12.50 | 7,200 | 11.55 | 9.45 | - |
14/02/68
|
12.70 | 12.60 unread messages | -0.10 | 12.70 | 12.60 | 22,200 | 11.46 | 9.52 | - |
13/02/68
|
12.70 | 12.70 unread messages | 0.00 | 12.90 | 12.70 | 13,100 | 11.55 | 9.45 | - |
11/02/68
|
12.60 | 12.70 unread messages | +0.10 | 12.70 | 12.60 | 26,600 | 11.55 | 9.45 | - |
10/02/68
|
12.70 | 12.60 unread messages | -0.10 | 12.80 | 12.60 | 34,300 | 11.46 | 9.52 | - |
07/02/68
|
12.80 | 12.70 unread messages | -0.20 | 13.00 | 12.60 | 30,100 | 11.55 | 9.45 | - |
06/02/68
|
13.00 | 12.90 unread messages | -0.20 | 13.20 | 12.90 | 47,000 | 11.73 | 9.30 | - |
05/02/68
|
13.00 | 13.10 unread messages | +0.10 | 13.20 | 13.00 | 39,800 | 11.91 | 9.16 | - |
04/02/68
|
13.00 | 13.00 unread messages | -0.30 | 13.20 | 13.00 | 64,800 | 11.44 | 9.23 | - |
03/02/68
|
13.70 | 13.30 unread messages | -0.50 | 13.70 | 12.90 | 219,400 | 11.70 | 9.02 | - |
31/01/68
|
10.50 | 13.80 unread messages | -1.50 | 14.10 | 10.50 | 288,100 | 12.14 | 8.70 | - |
30/01/68
|
15.30 | 15.30 unread messages | -0.10 | 15.40 | 15.10 | 282,000 | 13.46 | 7.84 | - |
29/01/68
|
15.50 | 15.40 unread messages | 0.00 | 15.50 | 15.30 | 101,400 | 13.55 | 7.79 | - |
28/01/68
|
15.50 | 15.40 unread messages | -0.10 | 15.50 | 15.40 | 103,600 | 13.55 | 7.79 | - |
27/01/68
|
15.50 | 15.50 unread messages | +0.30 | 15.60 | 15.30 | 173,500 | 13.64 | 7.74 | - |
24/01/68
|
15.50 | 15.20 unread messages | -0.20 | 15.50 | 15.20 | 225,100 | 13.38 | 7.89 | - |
23/01/68
|
15.20 | 15.40 unread messages | +0.20 | 15.40 | 15.20 | 74,800 | 13.55 | 7.79 | - |
22/01/68
|
15.30 | 15.20 unread messages | +0.10 | 15.30 | 15.20 | 37,500 | 13.38 | 7.89 | - |
21/01/68
|
15.30 | 15.10 unread messages | -0.10 | 15.30 | 15.10 | 111,900 | 13.29 | 7.95 | - |
20/01/68
|
15.20 | 15.20 unread messages | 0.00 | 15.30 | 15.20 | 30,200 | 13.38 | 7.89 | - |
17/01/68
|
15.20 | 15.20 unread messages | 0.00 | 15.20 | 15.10 | 15,100 | 13.38 | 7.89 | - |
16/01/68
|
15.10 | 15.20 unread messages | +0.20 | 15.20 | 15.00 | 53,000 | 13.38 | 7.89 | - |
15/01/68
|
15.10 | 15.00 unread messages | -0.10 | 15.10 | 15.00 | 94,700 | 13.20 | 8.00 | - |
14/01/68
|
15.10 | 15.10 unread messages | 0.00 | 15.20 | 15.10 | 44,100 | 13.29 | 7.95 | - |
13/01/68
|
15.30 | 15.10 unread messages | 0.00 | 15.30 | 15.10 | 98,800 | 13.29 | 7.95 | - |
10/01/68
|
15.20 | 15.10 unread messages | -0.10 | 15.20 | 15.10 | 38,600 | 13.29 | 7.95 | - |
09/01/68
|
15.30 | 15.20 unread messages | -0.10 | 15.30 | 15.20 | 59,700 | 13.38 | 7.89 | - |
08/01/68
|
15.20 | 15.30 unread messages | +0.10 | 15.40 | 15.20 | 74,800 | 13.46 | 7.84 | - |
07/01/68
|
15.20 | 15.20 unread messages | +0.10 | 15.20 | 15.10 | 19,000 | 13.38 | 7.89 | - |
06/01/68
|
15.30 | 15.10 unread messages | 0.00 | 15.30 | 15.10 | 39,900 | 13.29 | 7.95 | - |
03/01/68
|
15.20 | 15.10 unread messages | -0.10 | 15.60 | 15.10 | 98,900 | 13.29 | 7.95 | - |
02/01/68
|
15.00 | 15.20 unread messages | 0.00 | 15.20 | 15.00 | 31,200 | 13.38 | 7.89 | - |