ราคาหุ้นย้อนหลัง TSTE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 2,000 | 49.42 | 0.76 | - |
28/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 2,000 | 49.42 | 0.76 | - |
25/04/68
|
13.20 | 13.20 unread messages | +0.50 | 13.20 | 13.20 | 1,000 | 49.42 | 0.76 | - |
24/04/68
|
13.20 | 12.70 unread messages | -0.50 | 13.20 | 12.70 | 18,000 | 47.55 | 0.79 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 49.42 | 0.76 | - |
22/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 3,000 | 49.42 | 0.76 | - |
21/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.00 | 14,800 | 49.42 | 0.76 | - |
18/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 15,000 | 49.42 | 0.76 | - |
17/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 12.50 | 17,300 | 49.42 | 0.76 | - |
16/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 12.30 | 6,600 | 49.42 | 0.76 | - |
11/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.00 | 26,000 | 49.42 | 0.76 | - |
10/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 37,000 | 49.42 | 0.76 | - |
09/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 13,300 | 49.42 | 0.76 | - |
08/04/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 7,500 | 49.42 | 0.76 | - |
04/04/68
|
13.20 | 13.20 unread messages | -0.10 | 13.20 | 13.10 | 17,000 | 49.42 | 0.76 | - |
03/04/68
|
13.20 | 13.30 unread messages | +0.30 | 13.30 | 12.20 | 6,800 | 49.80 | 0.75 | - |
02/04/68
|
13.20 | 13.00 unread messages | -0.10 | 13.20 | 13.00 | 18,500 | 48.67 | 0.77 | - |
01/04/68
|
13.20 | 13.10 unread messages | -0.10 | 13.20 | 12.20 | 10,300 | 49.05 | 0.76 | - |
31/03/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 11.30 | 14,300 | 49.42 | 0.76 | - |
28/03/68
|
13.20 | 13.20 unread messages | +0.10 | 13.20 | 13.20 | 700 | 49.42 | 0.76 | - |
27/03/68
|
13.20 | 13.10 unread messages | -0.10 | 13.20 | 13.10 | 10,200 | 49.05 | 0.76 | - |
26/03/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.10 | 12,300 | 49.42 | 0.76 | - |
25/03/68
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 13,900 | 49.42 | 0.76 | - |
24/03/68
|
12.70 | 13.20 unread messages | 0.00 | 13.20 | 12.20 | 15,500 | 49.42 | 0.76 | - |
21/03/68
|
13.00 | 13.20 unread messages | +0.20 | 13.20 | 12.60 | 5,600 | 49.42 | 0.76 | - |
20/03/68
|
11.20 | 13.00 unread messages | +1.80 | 14.00 | 11.20 | 2,300 | 48.67 | 0.77 | - |
19/03/68
|
11.00 | 11.20 unread messages | -0.10 | 11.20 | 10.90 | 12,200 | 41.93 | 0.89 | - |
18/03/68
|
11.80 | 11.30 unread messages | +0.90 | 11.80 | 10.90 | 8,900 | 42.31 | 0.88 | - |
17/03/68
|
11.80 | 10.40 unread messages | -1.40 | 11.80 | 10.20 | 7,700 | 38.94 | 0.96 | - |
14/03/68
|
11.40 | 11.80 unread messages | +0.40 | 11.80 | 11.40 | 3,000 | 44.18 | 0.85 | - |
13/03/68
|
11.00 | 11.40 unread messages | +0.40 | 11.40 | 11.00 | 2,600 | 42.68 | 0.88 | - |
12/03/68
|
11.00 | 11.00 unread messages | 0.00 | 11.20 | 11.00 | 2,600 | 41.18 | 0.91 | - |
11/03/68
|
11.00 | 11.00 unread messages | 0.00 | 11.20 | 10.00 | 5,300 | 41.18 | 0.91 | - |
10/03/68
|
11.00 | 11.00 unread messages | 0.00 | 12.00 | 10.00 | 1,500 | 41.18 | 0.91 | - |
07/03/68
|
11.00 | 11.00 unread messages | 0.00 | 11.80 | 11.00 | 1,900 | 41.18 | 0.91 | - |
06/03/68
|
11.00 | 11.00 unread messages | +0.20 | 11.00 | 10.40 | 1,700 | 41.18 | 0.91 | - |
05/03/68
|
10.40 | 10.80 unread messages | +0.50 | 10.80 | 10.30 | 1,700 | 40.44 | 0.93 | - |
04/03/68
|
11.00 | 10.30 unread messages | +0.30 | 11.00 | 10.30 | 1,000 | 38.56 | 0.97 | - |
03/03/68
|
10.00 | 10.00 unread messages | -0.40 | 10.00 | 10.00 | 1,600 | 37.44 | 1.00 | - |
28/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 40.73 | 1.15 | - |
27/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 40.73 | 1.15 | - |
26/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 40.73 | 1.15 | - |
25/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 40.73 | 1.15 | - |
24/02/68
|
10.40 | 10.40 unread messages | -0.50 | 10.40 | 10.40 | 500 | 40.73 | 1.15 | - |
21/02/68
|
10.90 | 10.90 unread messages | +1.55 | 10.90 | 10.90 | 100 | 42.69 | 1.10 | - |
20/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 36.62 | 1.28 | - |
19/02/68
|
9.40 | 9.35 unread messages | -0.15 | 9.40 | 9.35 | 400 | 36.62 | 1.28 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 37.21 | 1.26 | - |
17/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 37.21 | 1.26 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 37.21 | 1.26 | - |
13/02/68
|
9.40 | 9.50 unread messages | -1.50 | 9.50 | 9.40 | 2,200 | 37.21 | 1.26 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 43.08 | 1.09 | - |
10/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 43.08 | 1.09 | - |
07/02/68
|
9.45 | 11.00 unread messages | +1.75 | 11.00 | 9.45 | 400 | 43.08 | 1.09 | - |
06/02/68
|
9.20 | 9.25 unread messages | -0.05 | 9.25 | 9.20 | 600 | 36.23 | 1.30 | - |
05/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 36.42 | 1.29 | - |
04/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 36.42 | 1.29 | - |
03/02/68
|
9.50 | 9.30 unread messages | -0.50 | 9.50 | 9.30 | 500 | 36.42 | 1.29 | - |
31/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 38.38 | 1.22 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 38.38 | 1.22 | - |
29/01/68
|
9.80 | 9.80 unread messages | 0.00 | 9.80 | 9.80 | 2,000 | 38.38 | 1.22 | - |
28/01/68
|
8.60 | 9.80 unread messages | 0.00 | 9.80 | 8.60 | 500 | 38.38 | 1.22 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 38.38 | 1.22 | - |
24/01/68
|
9.80 | 9.80 unread messages | +0.10 | 9.80 | 9.80 | 100 | 38.38 | 1.22 | - |
23/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 37.99 | 1.24 | - |
22/01/68
|
9.60 | 9.70 unread messages | -1.30 | 9.70 | 9.60 | 600 | 37.99 | 1.24 | - |
21/01/68
|
11.00 | 11.00 unread messages | +1.40 | 11.00 | 11.00 | 100 | 43.08 | 1.09 | - |
20/01/68
|
9.60 | 9.60 unread messages | +0.10 | 9.60 | 9.60 | 100 | 37.60 | 1.25 | - |
17/01/68
|
9.20 | 9.50 unread messages | +0.25 | 9.50 | 9.15 | 1,400 | 37.21 | 1.26 | - |
16/01/68
|
9.25 | 9.25 unread messages | -0.20 | 9.25 | 9.25 | 500 | 36.23 | 1.30 | - |
15/01/68
|
9.15 | 9.45 unread messages | +0.10 | 10.30 | 8.80 | 4,400 | 37.01 | 1.27 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 36.62 | 1.28 | - |
13/01/68
|
9.90 | 9.35 unread messages | +0.35 | 10.10 | 9.35 | 700 | 36.62 | 1.28 | - |
10/01/68
|
9.45 | 9.00 unread messages | -0.65 | 9.45 | 8.65 | 4,700 | 35.25 | 1.33 | - |
09/01/68
|
9.95 | 9.65 unread messages | +0.05 | 9.95 | 9.65 | 600 | 37.79 | 1.24 | - |
08/01/68
|
9.85 | 9.60 unread messages | -0.35 | 9.90 | 9.60 | 1,300 | 37.60 | 1.25 | - |
07/01/68
|
9.95 | 9.95 unread messages | 0.00 | 9.95 | 9.95 | 100 | 38.97 | 1.21 | - |
06/01/68
|
10.00 | 9.95 unread messages | 0.00 | 10.00 | 9.65 | 300 | 38.97 | 1.21 | - |
03/01/68
|
10.00 | 9.95 unread messages | -0.15 | 10.00 | 9.95 | 600 | 38.97 | 1.21 | - |
02/01/68
|
10.10 | 10.10 unread messages | +0.10 | 11.00 | 10.10 | 700 | 39.56 | 1.19 | - |