ราคาหุ้นย้อนหลัง TSI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.06 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 634,200 | 10.61 | 0.00 | - |
29/04/69
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 5,100 | 8.84 | 0.00 | - |
28/04/69
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 77,000 | 10.61 | 0.00 | - |
27/04/69
|
0.06 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 12,100 | 8.84 | 0.00 | - |
24/04/69
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 167,100 | 8.84 | 0.00 | - |
23/04/69
|
0.06 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 15,900 | 10.61 | 0.00 | - |
22/04/69
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 363,900 | 8.84 | 0.00 | - |
21/04/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 129,200 | 10.61 | 0.00 | - |
20/04/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 700 | 10.61 | 0.00 | - |
17/04/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 5,100 | 10.61 | 0.00 | - |
10/04/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.06 | 500 | 10.61 | 0.00 | - |
09/04/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 18,100 | 10.61 | 0.00 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.61 | 0.00 | - |
07/04/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 393,100 | 10.61 | 0.00 | - |
03/04/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 142,600 | 10.61 | 0.00 | - |
02/04/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 6,900 | 10.61 | 0.00 | - |
01/04/69
|
0.04 | 0.06 unread messages | +0.01 | 0.06 | 0.04 | 16,500 | 10.61 | 0.00 | - |
31/03/69
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.04 | 680,800 | 8.84 | 0.00 | - |
30/03/69
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 176,900 | 8.84 | 0.00 | - |
27/03/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,000 | 10.61 | 0.00 | - |
26/03/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.06 | 1,700 | 10.61 | 0.00 | - |
25/03/69
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 4,200 | 10.61 | 0.00 | - |
24/03/69
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 47,400 | 8.84 | 0.00 | - |
23/03/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 4,900 | 10.61 | 0.00 | - |
20/03/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 4,064,400 | 10.61 | 0.00 | - |
19/03/69
|
0.05 | 0.06 unread messages | -0.01 | 0.06 | 0.05 | 1,509,800 | 10.61 | 0.00 | - |
18/03/69
|
0.06 | 0.07 unread messages | +0.01 | 0.07 | 0.06 | 129,900 | 12.38 | 0.00 | - |
17/03/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 384,100 | 10.61 | 0.00 | - |
16/03/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.06 | 3,000 | 10.61 | 0.00 | - |
13/03/69
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 51,300 | 10.61 | 0.00 | - |
12/03/69
|
0.06 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 163,200 | 8.84 | 0.00 | - |
11/03/69
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 78,500 | 8.84 | 0.00 | - |
10/03/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 309,900 | 10.61 | 0.00 | - |
09/03/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 2,900 | 10.61 | 0.00 | - |
06/03/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.06 | 8,200 | 10.61 | 0.00 | - |
05/03/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 87,900 | 10.61 | 0.00 | - |
04/03/69
|
0.06 | 0.06 unread messages | -0.01 | 0.07 | 0.05 | 535,600 | 10.61 | 0.00 | - |
02/03/69
|
0.06 | 0.07 unread messages | +0.01 | 0.07 | 0.06 | 707,800 | 12.38 | 0.00 | - |
27/02/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 551,300 | 10.61 | 0.00 | - |
26/02/69
|
0.07 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 1,331,700 | 35.55 | 0.00 | - |
25/02/69
|
0.06 | 0.07 unread messages | +0.01 | 0.07 | 0.05 | 3,498,400 | 41.48 | 0.00 | - |
24/02/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 611,200 | 35.55 | 0.00 | - |
23/02/69
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 502,000 | 35.55 | 0.00 | - |
20/02/69
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 395,000 | 29.63 | 0.00 | - |
19/02/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 569,300 | 35.55 | 0.00 | - |
18/02/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 37,300 | 35.55 | 0.00 | - |
17/02/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 20,700 | 35.55 | 0.00 | - |
16/02/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 79,200 | 35.55 | 0.00 | - |
13/02/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 33,900 | 35.55 | 0.00 | - |
12/02/69
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 211,300 | 35.55 | 0.00 | - |
11/02/69
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 248,300 | 35.55 | 0.00 | - |
10/02/69
|
0.06 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 1,912,100 | 35.55 | 0.00 | - |
09/02/69
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 15,600 | 29.63 | 0.00 | - |
06/02/69
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.05 | 5,500 | 29.63 | 0.00 | - |
05/02/69
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 82,300 | 29.63 | 0.00 | - |
04/02/69
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 2,961,300 | 29.63 | 0.00 | - |
03/02/69
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 500 | 29.63 | 0.00 | - |
02/02/69
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 14,300 | 29.63 | 0.00 | - |
30/01/69
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 500 | 29.63 | 0.00 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 29.63 | 0.00 | - |
28/01/69
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.05 | 400 | 29.63 | 0.00 | - |
27/01/69
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 200 | 29.63 | 0.00 | - |
26/01/69
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 108,100 | 23.70 | 0.00 | - |
23/01/69
|
0.04 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 1,306,600 | 23.70 | 0.00 | - |
22/01/69
|
0.04 | 0.04 unread messages | +0.01 | 0.04 | 0.04 | 53,500 | 23.70 | 0.00 | - |
21/01/69
|
0.05 | 0.03 unread messages | -0.01 | 0.05 | 0.03 | 77,100 | 17.78 | 0.00 | - |
20/01/69
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 13,100 | 23.70 | 0.00 | - |
19/01/69
|
0.05 | 0.05 unread messages | +0.01 | 0.05 | 0.05 | 3,100 | 29.63 | 0.00 | - |
16/01/69
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 316,000 | 23.70 | 0.00 | - |
15/01/69
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.03 | 2,289,100 | 29.63 | 0.00 | - |
14/01/69
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 201,600 | 23.70 | 0.00 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 29.63 | 0.00 | - |
12/01/69
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 2,700 | 29.63 | 0.00 | - |
09/01/69
|
0.05 | 0.04 unread messages | 0.00 | 0.05 | 0.04 | 200,200 | 23.70 | 0.00 | - |
08/01/69
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 1,200 | 23.70 | 0.00 | - |
07/01/69
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 30,200 | 29.63 | 0.00 | - |
06/01/69
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 85,800 | 29.63 | 0.00 | - |
05/01/69
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 15,200 | 29.63 | 0.00 | - |