ราคาหุ้นย้อนหลัง TSE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.76 | 0.86 unread messages | +0.12 | 0.90 | 0.76 | 160,785,500 | 38.92 | 0.00 | - |
29/04/69
|
0.72 | 0.74 unread messages | +0.02 | 0.76 | 0.72 | 20,237,200 | 33.49 | 0.00 | - |
28/04/69
|
0.74 | 0.72 unread messages | -0.01 | 0.75 | 0.71 | 9,818,900 | 32.59 | 0.00 | - |
27/04/69
|
0.74 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 9,349,400 | 33.04 | 0.00 | - |
24/04/69
|
0.71 | 0.73 unread messages | +0.02 | 0.75 | 0.70 | 28,735,400 | 33.04 | 0.00 | - |
23/04/69
|
0.70 | 0.71 unread messages | +0.01 | 0.73 | 0.69 | 13,374,900 | 32.13 | 0.00 | - |
22/04/69
|
0.72 | 0.70 unread messages | -0.02 | 0.73 | 0.70 | 16,835,300 | 31.68 | 0.00 | - |
21/04/69
|
0.79 | 0.72 unread messages | -0.06 | 0.80 | 0.72 | 19,199,000 | 32.59 | 0.00 | - |
20/04/69
|
0.77 | 0.78 unread messages | +0.02 | 0.79 | 0.76 | 7,226,300 | 35.30 | 0.00 | - |
17/04/69
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.75 | 10,482,000 | 34.40 | 0.00 | - |
10/04/69
|
0.76 | 0.74 unread messages | -0.01 | 0.78 | 0.73 | 18,574,800 | 33.49 | 0.00 | - |
09/04/69
|
0.74 | 0.75 unread messages | +0.02 | 0.77 | 0.73 | 33,138,900 | 33.94 | 0.00 | - |
08/04/69
|
0.72 | 0.73 unread messages | -0.02 | 0.74 | 0.71 | 20,642,400 | 33.04 | 0.00 | - |
07/04/69
|
0.70 | 0.75 unread messages | +0.06 | 0.79 | 0.70 | 84,955,300 | 33.94 | 0.00 | - |
03/04/69
|
0.73 | 0.69 unread messages | -0.03 | 0.74 | 0.69 | 31,223,500 | 31.23 | 0.00 | - |
02/04/69
|
0.71 | 0.72 unread messages | +0.03 | 0.74 | 0.69 | 29,053,700 | 32.59 | 0.00 | - |
01/04/69
|
0.70 | 0.69 unread messages | -0.04 | 0.71 | 0.67 | 27,443,300 | 31.23 | 0.00 | - |
31/03/69
|
0.75 | 0.73 unread messages | -0.04 | 0.76 | 0.68 | 77,728,700 | 33.04 | 0.00 | - |
30/03/69
|
0.60 | 0.77 unread messages | +0.17 | 0.78 | 0.60 | 97,751,200 | 34.85 | 0.00 | - |
27/03/69
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.59 | 21,072,000 | 27.16 | 0.00 | - |
26/03/69
|
0.56 | 0.61 unread messages | +0.06 | 0.64 | 0.56 | 51,365,800 | 27.61 | 0.00 | - |
25/03/69
|
0.60 | 0.55 unread messages | -0.05 | 0.61 | 0.55 | 18,947,200 | 24.89 | 0.00 | - |
24/03/69
|
0.66 | 0.60 unread messages | -0.05 | 0.67 | 0.60 | 38,238,900 | 27.16 | 0.00 | - |
23/03/69
|
0.61 | 0.65 unread messages | +0.05 | 0.65 | 0.60 | 43,235,200 | 29.42 | 0.00 | - |
20/03/69
|
0.53 | 0.60 unread messages | +0.08 | 0.64 | 0.53 | 77,780,000 | 27.16 | 0.00 | - |
19/03/69
|
0.51 | 0.52 unread messages | 0.00 | 0.57 | 0.50 | 19,015,600 | 23.53 | 0.00 | - |
18/03/69
|
0.55 | 0.52 unread messages | +0.01 | 0.56 | 0.51 | 10,332,900 | 23.53 | 0.00 | - |
17/03/69
|
0.49 | 0.51 unread messages | +0.02 | 0.55 | 0.48 | 19,389,100 | 23.08 | 0.00 | - |
16/03/69
|
0.40 | 0.49 unread messages | +0.08 | 0.51 | 0.40 | 21,481,000 | 18.56 | 0.00 | - |
13/03/69
|
0.43 | 0.41 unread messages | -0.02 | 0.44 | 0.41 | 1,809,000 | 18.56 | 0.00 | - |
12/03/69
|
0.42 | 0.43 unread messages | +0.03 | 0.43 | 0.41 | 2,948,800 | 19.46 | 0.00 | - |
11/03/69
|
0.39 | 0.40 unread messages | +0.01 | 0.43 | 0.39 | 2,982,400 | 18.10 | 0.00 | - |
10/03/69
|
0.38 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 387,400 | 17.65 | 0.00 | - |
09/03/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 1,229,000 | 17.65 | 0.00 | - |
06/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 875,000 | 17.65 | 0.00 | - |
05/03/69
|
0.38 | 0.39 unread messages | +0.02 | 0.40 | 0.38 | 2,184,400 | 17.65 | 0.00 | - |
04/03/69
|
0.41 | 0.37 unread messages | -0.04 | 0.41 | 0.34 | 5,925,300 | 16.75 | 0.00 | - |
02/03/69
|
0.42 | 0.41 unread messages | -0.04 | 0.44 | 0.41 | 2,034,200 | 18.56 | 0.00 | - |
27/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.43 | 3,337,700 | 20.37 | 0.00 | - |
26/02/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 1,089,800 | -100.00 | 0.00 | - |
25/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 1,086,300 | -100.00 | 0.00 | - |
24/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 564,400 | -100.00 | 0.00 | - |
23/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 953,900 | -100.00 | 0.00 | - |
20/02/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 1,799,900 | -100.00 | 0.00 | - |
19/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 5,683,600 | -100.00 | 0.00 | - |
18/02/69
|
0.46 | 0.48 unread messages | +0.02 | 0.49 | 0.46 | 3,672,300 | -100.00 | 0.00 | - |
17/02/69
|
0.47 | 0.46 unread messages | 0.00 | 0.48 | 0.46 | 739,900 | -100.00 | 0.00 | - |
16/02/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 877,300 | -100.00 | 0.00 | - |
13/02/69
|
0.47 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 1,711,600 | -100.00 | 0.00 | - |
12/02/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 1,573,600 | -100.00 | 0.00 | - |
11/02/69
|
0.44 | 0.46 unread messages | +0.02 | 0.47 | 0.43 | 2,747,600 | -100.00 | 0.00 | - |
10/02/69
|
0.46 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 1,962,100 | -100.00 | 0.00 | - |
09/02/69
|
0.41 | 0.44 unread messages | +0.03 | 0.46 | 0.41 | 5,809,200 | -100.00 | 0.00 | - |
06/02/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 207,900 | -100.00 | 0.00 | - |
05/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 179,100 | -100.00 | 0.00 | - |
04/02/69
|
0.42 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 1,394,400 | -100.00 | 0.00 | - |
03/02/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 278,000 | -100.00 | 0.00 | - |
02/02/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 172,200 | -100.00 | 0.00 | - |
30/01/69
|
0.41 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 382,200 | -100.00 | 0.00 | - |
29/01/69
|
0.42 | 0.42 unread messages | +0.01 | 0.42 | 0.41 | 468,100 | -100.00 | 0.00 | - |
28/01/69
|
0.41 | 0.41 unread messages | +0.01 | 0.45 | 0.40 | 3,213,200 | -100.00 | 0.00 | - |
27/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 1,110,300 | -100.00 | 0.00 | - |
26/01/69
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 556,000 | -100.00 | 0.00 | - |
23/01/69
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.39 | 1,472,400 | -100.00 | 0.00 | - |
22/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 731,400 | -100.00 | 0.00 | - |
21/01/69
|
0.41 | 0.42 unread messages | +0.01 | 0.43 | 0.41 | 1,982,100 | -100.00 | 0.00 | - |
20/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.43 | 0.40 | 813,800 | -100.00 | 0.00 | - |
19/01/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 883,300 | -100.00 | 0.00 | - |
16/01/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 702,900 | -100.00 | 0.00 | - |
15/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 588,600 | -100.00 | 0.00 | - |
14/01/69
|
0.41 | 0.39 unread messages | -0.02 | 0.41 | 0.38 | 1,874,300 | -100.00 | 0.00 | - |
13/01/69
|
0.42 | 0.41 unread messages | -0.01 | 0.43 | 0.40 | 1,179,600 | -100.00 | 0.00 | - |
12/01/69
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.41 | 1,285,000 | -100.00 | 0.00 | - |
09/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 401,200 | -100.00 | 0.00 | - |
08/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 372,900 | -100.00 | 0.00 | - |
07/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 372,400 | -100.00 | 0.00 | - |
06/01/69
|
0.44 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 1,201,700 | -100.00 | 0.00 | - |
05/01/69
|
0.46 | 0.45 unread messages | -0.02 | 0.47 | 0.44 | 2,939,800 | -100.00 | 0.00 | - |