ราคาหุ้นย้อนหลัง TSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
14.50 | 14.40 unread messages | -0.10 | 14.70 | 14.20 | 9,800 | 10.67 | 8.33 | - |
17/03/69
|
14.40 | 14.50 unread messages | +0.10 | 14.50 | 14.40 | 5,500 | 10.74 | 8.28 | - |
16/03/69
|
14.30 | 14.40 unread messages | +0.10 | 14.50 | 14.20 | 6,300 | 10.59 | 8.39 | - |
13/03/69
|
14.20 | 14.30 unread messages | +0.10 | 14.30 | 14.10 | 19,400 | 10.59 | 8.39 | - |
12/03/69
|
14.30 | 14.20 unread messages | -0.10 | 14.40 | 14.20 | 19,300 | 10.52 | 8.45 | - |
11/03/69
|
14.30 | 14.30 unread messages | 0.00 | 14.30 | 14.20 | 3,200 | 10.59 | 8.39 | - |
10/03/69
|
14.30 | 14.30 unread messages | 0.00 | 14.40 | 14.30 | 10,600 | 10.59 | 8.39 | - |
09/03/69
|
14.80 | 14.30 unread messages | +0.10 | 14.80 | 14.20 | 17,300 | 10.59 | 8.39 | - |
06/03/69
|
14.10 | 14.20 unread messages | 0.00 | 15.80 | 14.10 | 29,500 | 10.52 | 8.45 | - |
05/03/69
|
14.30 | 14.20 unread messages | 0.00 | 14.40 | 14.20 | 23,700 | 10.52 | 8.45 | - |
04/03/69
|
14.20 | 14.20 unread messages | 0.00 | 14.60 | 14.10 | 60,200 | 10.52 | 8.45 | - |
02/03/69
|
14.60 | 14.20 unread messages | -0.50 | 14.60 | 14.20 | 63,100 | 10.52 | 8.45 | - |
27/02/69
|
14.60 | 14.70 unread messages | -0.10 | 14.70 | 14.60 | 15,200 | 10.89 | 8.16 | - |
26/02/69
|
14.80 | 14.80 unread messages | +0.20 | 14.80 | 14.60 | 9,500 | 10.96 | 8.11 | - |
25/02/69
|
14.60 | 14.60 unread messages | 0.00 | 14.70 | 14.60 | 22,600 | 10.82 | 8.22 | - |
24/02/69
|
14.60 | 14.60 unread messages | 0.00 | 14.70 | 14.60 | 18,900 | 10.82 | 8.22 | - |
23/02/69
|
14.60 | 14.60 unread messages | +0.10 | 14.70 | 14.60 | 88,200 | 10.82 | 8.22 | - |
20/02/69
|
14.50 | 14.50 unread messages | 0.00 | 14.50 | 14.40 | 28,300 | 10.74 | 8.28 | - |
19/02/69
|
14.50 | 14.50 unread messages | 0.00 | 14.60 | 14.50 | 69,600 | 10.74 | 8.28 | - |
18/02/69
|
14.50 | 14.50 unread messages | 0.00 | 14.50 | 14.40 | 30,200 | 10.74 | 8.28 | - |
17/02/69
|
14.50 | 14.50 unread messages | 0.00 | 14.50 | 14.40 | 17,900 | 10.74 | 8.28 | - |
16/02/69
|
14.60 | 14.50 unread messages | +0.10 | 14.60 | 14.40 | 18,400 | 10.74 | 8.28 | - |
13/02/69
|
14.60 | 14.40 unread messages | 0.00 | 14.60 | 14.30 | 32,200 | 10.67 | 8.33 | - |
12/02/69
|
14.30 | 14.40 unread messages | +0.10 | 14.40 | 14.30 | 73,900 | 10.67 | 8.33 | - |
11/02/69
|
14.40 | 14.30 unread messages | -0.10 | 14.40 | 14.30 | 23,500 | 10.59 | 8.39 | - |
10/02/69
|
14.40 | 14.40 unread messages | +0.10 | 14.40 | 14.30 | 12,300 | 10.67 | 8.33 | - |
09/02/69
|
14.30 | 14.30 unread messages | +0.10 | 14.40 | 14.20 | 58,000 | 10.59 | 8.39 | - |
06/02/69
|
14.20 | 14.20 unread messages | 0.00 | 14.30 | 14.10 | 25,000 | 10.52 | 8.45 | - |
05/02/69
|
14.10 | 14.20 unread messages | +0.10 | 14.20 | 14.10 | 50,000 | 10.52 | 8.45 | - |
04/02/69
|
14.40 | 14.10 unread messages | -0.30 | 14.50 | 13.90 | 142,400 | 10.45 | 8.51 | - |
03/02/69
|
14.50 | 14.40 unread messages | -0.10 | 14.50 | 14.30 | 91,900 | 10.80 | 8.33 | - |
02/02/69
|
14.40 | 14.50 unread messages | -0.10 | 14.60 | 14.40 | 31,500 | 10.87 | 8.28 | - |
30/01/69
|
14.60 | 14.60 unread messages | -1.20 | 14.60 | 14.30 | 275,000 | 10.95 | 8.22 | - |
29/01/69
|
15.80 | 15.80 unread messages | +0.10 | 15.80 | 15.60 | 274,900 | 11.85 | 7.59 | - |
28/01/69
|
15.80 | 15.70 unread messages | 0.00 | 15.80 | 15.70 | 218,800 | 11.77 | 7.64 | - |
27/01/69
|
15.80 | 15.70 unread messages | 0.00 | 15.90 | 15.70 | 236,700 | 11.77 | 7.64 | - |
26/01/69
|
15.80 | 15.70 unread messages | 0.00 | 15.80 | 15.70 | 44,500 | 11.77 | 7.64 | - |
23/01/69
|
15.80 | 15.70 unread messages | 0.00 | 15.80 | 15.70 | 42,800 | 11.77 | 7.64 | - |
22/01/69
|
15.70 | 15.70 unread messages | +0.10 | 15.80 | 15.70 | 63,100 | 11.77 | 7.64 | - |
21/01/69
|
15.60 | 15.60 unread messages | 0.00 | 15.70 | 15.60 | 18,300 | 11.70 | 7.69 | - |
20/01/69
|
15.70 | 15.60 unread messages | 0.00 | 15.80 | 15.60 | 141,400 | 11.70 | 7.69 | - |
19/01/69
|
15.60 | 15.60 unread messages | 0.00 | 15.70 | 15.50 | 58,000 | 11.70 | 7.69 | - |
16/01/69
|
15.60 | 15.60 unread messages | +0.10 | 15.60 | 15.50 | 26,700 | 11.70 | 7.69 | - |
15/01/69
|
15.50 | 15.50 unread messages | -0.20 | 15.60 | 15.30 | 226,100 | 11.62 | 7.74 | - |
14/01/69
|
15.60 | 15.70 unread messages | +0.10 | 15.70 | 15.50 | 190,300 | 11.77 | 7.64 | - |
13/01/69
|
15.60 | 15.60 unread messages | -0.10 | 15.60 | 15.50 | 123,800 | 11.70 | 7.69 | - |
12/01/69
|
15.60 | 15.70 unread messages | +0.10 | 15.70 | 15.60 | 27,600 | 11.77 | 7.64 | - |
09/01/69
|
15.60 | 15.60 unread messages | 0.00 | 15.70 | 15.50 | 32,200 | 11.70 | 7.69 | - |
08/01/69
|
15.70 | 15.60 unread messages | -0.10 | 15.80 | 15.60 | 64,500 | 11.70 | 7.69 | - |
07/01/69
|
15.70 | 15.70 unread messages | +0.10 | 15.80 | 15.70 | 42,900 | 11.77 | 7.64 | - |
06/01/69
|
15.50 | 15.60 unread messages | +0.10 | 15.70 | 15.50 | 38,800 | 11.70 | 7.69 | - |
05/01/69
|
15.40 | 15.50 unread messages | +0.10 | 15.50 | 15.40 | 51,300 | 11.62 | 7.74 | - |