ราคาหุ้นย้อนหลัง TSTH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.76 | 0.75 unread messages | -0.01 | 0.77 | 0.74 | 6,618,000 | 3.36 | 0.00 | - |
16/03/69
|
0.72 | 0.76 unread messages | +0.04 | 0.78 | 0.72 | 14,749,900 | 3.22 | 0.00 | - |
13/03/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 499,800 | 3.22 | 0.00 | - |
12/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 1,032,500 | 3.18 | 0.00 | - |
11/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 1,275,200 | 3.18 | 0.00 | - |
10/03/69
|
0.70 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 817,400 | 3.18 | 0.00 | - |
09/03/69
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.69 | 1,837,100 | 3.18 | 0.00 | - |
06/03/69
|
0.71 | 0.72 unread messages | +0.01 | 0.73 | 0.70 | 2,540,500 | 3.22 | 0.00 | - |
05/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 867,800 | 3.18 | 0.00 | - |
04/03/69
|
0.71 | 0.71 unread messages | -0.02 | 0.72 | 0.69 | 4,421,200 | 3.18 | 0.00 | - |
02/03/69
|
0.72 | 0.73 unread messages | -0.01 | 0.74 | 0.70 | 6,125,900 | 3.27 | 0.00 | - |
27/02/69
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.73 | 2,343,100 | 3.31 | 0.00 | - |
26/02/69
|
0.74 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 1,349,500 | 3.27 | 0.00 | - |
25/02/69
|
0.73 | 0.73 unread messages | +0.01 | 0.74 | 0.72 | 4,064,100 | 3.27 | 0.00 | - |
24/02/69
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 1,209,000 | 3.22 | 0.00 | - |
23/02/69
|
0.73 | 0.72 unread messages | -0.01 | 0.74 | 0.71 | 2,435,700 | 3.22 | 0.00 | - |
20/02/69
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.72 | 2,674,700 | 3.27 | 0.00 | - |
19/02/69
|
0.74 | 0.74 unread messages | 0.00 | 0.75 | 0.72 | 6,662,000 | 3.31 | 0.00 | - |
18/02/69
|
0.73 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 1,546,700 | 3.31 | 0.00 | - |
17/02/69
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 1,042,700 | 3.31 | 0.00 | - |
16/02/69
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.71 | 2,265,800 | 3.27 | 0.00 | - |
13/02/69
|
0.75 | 0.73 unread messages | -0.02 | 0.75 | 0.73 | 2,450,100 | 3.27 | 0.00 | - |
12/02/69
|
0.74 | 0.75 unread messages | +0.02 | 0.76 | 0.73 | 2,504,200 | 3.36 | 0.00 | - |
11/02/69
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 703,500 | 3.27 | 0.00 | - |
10/02/69
|
0.73 | 0.74 unread messages | -0.01 | 0.75 | 0.73 | 2,132,000 | 3.31 | 0.00 | - |
09/02/69
|
0.73 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 1,019,600 | 3.36 | 0.00 | - |
06/02/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 1,264,800 | 3.31 | 0.00 | - |
05/02/69
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.73 | 1,817,300 | 3.31 | 0.00 | - |
04/02/69
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.74 | 1,094,100 | 3.36 | 0.00 | - |
03/02/69
|
0.74 | 0.76 unread messages | +0.02 | 0.77 | 0.74 | 3,128,000 | 3.40 | 0.00 | - |
02/02/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.73 | 3,042,900 | 3.31 | 0.00 | - |
30/01/69
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.72 | 3,242,800 | 3.36 | 0.00 | - |
29/01/69
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.74 | 5,828,700 | 3.40 | 0.00 | - |
28/01/69
|
0.77 | 0.76 unread messages | 0.00 | 0.77 | 0.74 | 2,259,800 | 3.40 | 0.00 | - |
27/01/69
|
0.75 | 0.76 unread messages | +0.01 | 0.78 | 0.75 | 6,097,100 | 3.40 | 0.00 | - |
26/01/69
|
0.71 | 0.75 unread messages | +0.03 | 0.78 | 0.71 | 15,144,500 | 3.36 | 0.00 | - |
23/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.73 | 0.71 | 2,059,900 | 3.22 | 0.00 | - |
22/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 625,300 | 3.18 | 0.00 | - |
21/01/69
|
0.69 | 0.71 unread messages | +0.02 | 0.73 | 0.68 | 4,527,400 | 3.18 | 0.00 | - |
20/01/69
|
0.70 | 0.69 unread messages | +0.01 | 0.71 | 0.69 | 6,347,700 | 3.09 | 0.00 | - |
19/01/69
|
0.68 | 0.68 unread messages | +0.01 | 0.70 | 0.67 | 2,201,200 | 3.51 | 0.00 | - |
16/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 389,900 | 3.46 | 0.00 | - |
15/01/69
|
0.65 | 0.67 unread messages | +0.02 | 0.68 | 0.65 | 820,500 | 3.46 | 0.00 | - |
14/01/69
|
0.66 | 0.65 unread messages | -0.01 | 0.67 | 0.64 | 1,077,600 | 3.35 | 0.00 | - |
13/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 460,900 | 3.40 | 0.00 | - |
12/01/69
|
0.67 | 0.66 unread messages | -0.01 | 0.68 | 0.65 | 635,400 | 3.40 | 0.00 | - |
09/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.70 | 0.67 | 1,027,100 | 3.46 | 0.00 | - |
08/01/69
|
0.69 | 0.67 unread messages | -0.02 | 0.70 | 0.67 | 613,200 | 3.46 | 0.00 | - |
07/01/69
|
0.64 | 0.69 unread messages | +0.05 | 0.71 | 0.63 | 3,355,600 | 3.56 | 0.00 | - |
06/01/69
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 569,000 | 3.30 | 0.00 | - |
05/01/69
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 1,292,600 | 3.25 | 0.00 | - |