ราคาหุ้นย้อนหลัง TSTH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
0.92 | 0.94 unread messages | +0.02 | 0.95 | 0.92 | 28 | 4.17 | 3.19 | - |
22/05/69
|
0.91 | 0.92 unread messages | +0.02 | 0.95 | 0.90 | 19 | 4.08 | 3.26 | - |
21/05/69
|
0.88 | 0.90 unread messages | 0.00 | 0.93 | 0.88 | 7 | 3.99 | 3.33 | - |
20/05/69
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.89 | 10 | 3.99 | 3.33 | - |
19/05/69
|
0.92 | 0.91 unread messages | -0.01 | 0.95 | 0.91 | 16 | 4.04 | 3.30 | - |
18/05/69
|
0.91 | 0.92 unread messages | +0.02 | 0.95 | 0.88 | 19 | 4.08 | 3.26 | - |
15/05/69
|
0.90 | 0.90 unread messages | +0.01 | 0.94 | 0.88 | 26 | 3.99 | 3.33 | - |
14/05/69
|
0.96 | 0.89 unread messages | -0.07 | 0.96 | 0.87 | 23,317,000 | 3.95 | 3.37 | - |
13/05/69
|
0.96 | 0.96 unread messages | -0.01 | 0.99 | 0.94 | 20,489,000 | 4.26 | 3.13 | - |
12/05/69
|
1.00 | 0.97 unread messages | -0.01 | 1.04 | 0.93 | 65,566,100 | 4.30 | 3.09 | - |
11/05/69
|
1.00 | 0.98 unread messages | 0.00 | 1.05 | 0.96 | 64,555,100 | 4.35 | 3.06 | - |
08/05/69
|
0.75 | 0.98 unread messages | +0.23 | 0.98 | 0.75 | 150,091,200 | 4.35 | 3.06 | - |
07/05/69
|
0.74 | 0.75 unread messages | +0.01 | 0.76 | 0.74 | 4,971,400 | 3.33 | 4.00 | - |
06/05/69
|
0.74 | 0.74 unread messages | 0.00 | 0.76 | 0.73 | 10,860,200 | 3.28 | 4.05 | - |
05/05/69
|
0.76 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 4,827,400 | 3.28 | 4.05 | - |
30/04/69
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.74 | 12,917,100 | 3.33 | 4.00 | - |
29/04/69
|
0.79 | 0.76 unread messages | -0.08 | 0.80 | 0.76 | 32,759,100 | 3.37 | 3.95 | - |
28/04/69
|
0.86 | 0.84 unread messages | -0.03 | 0.86 | 0.84 | 7,097,700 | 3.76 | 0.00 | - |
27/04/69
|
0.84 | 0.87 unread messages | +0.02 | 0.88 | 0.84 | 13,896,500 | 3.90 | 0.00 | - |
24/04/69
|
0.83 | 0.85 unread messages | +0.02 | 0.85 | 0.82 | 6,415,000 | 3.81 | 0.00 | - |
23/04/69
|
0.84 | 0.83 unread messages | -0.01 | 0.85 | 0.81 | 10,073,900 | 3.72 | 0.00 | - |
22/04/69
|
0.82 | 0.84 unread messages | 0.00 | 0.87 | 0.82 | 19,884,900 | 3.76 | 0.00 | - |
21/04/69
|
0.85 | 0.84 unread messages | -0.02 | 0.86 | 0.81 | 9,624,800 | 3.76 | 0.00 | - |
20/04/69
|
0.84 | 0.86 unread messages | +0.01 | 0.86 | 0.83 | 5,518,500 | 3.85 | 0.00 | - |
17/04/69
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.84 | 6,930,100 | 3.81 | 0.00 | - |
10/04/69
|
0.81 | 0.82 unread messages | +0.01 | 0.82 | 0.80 | 6,047,300 | 3.67 | 0.00 | - |
09/04/69
|
0.80 | 0.81 unread messages | +0.01 | 0.82 | 0.80 | 6,897,700 | 3.63 | 0.00 | - |
08/04/69
|
0.81 | 0.80 unread messages | -0.01 | 0.82 | 0.79 | 11,190,200 | 3.58 | 0.00 | - |
07/04/69
|
0.80 | 0.81 unread messages | +0.03 | 0.83 | 0.79 | 24,587,800 | 3.63 | 0.00 | - |
03/04/69
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.77 | 10,095,700 | 3.49 | 0.00 | - |
02/04/69
|
0.78 | 0.80 unread messages | +0.02 | 0.81 | 0.78 | 15,915,000 | 3.58 | 0.00 | - |
01/04/69
|
0.79 | 0.78 unread messages | -0.02 | 0.80 | 0.77 | 7,645,200 | 3.49 | 0.00 | - |
31/03/69
|
0.82 | 0.80 unread messages | -0.03 | 0.83 | 0.80 | 17,357,000 | 3.58 | 0.00 | - |
30/03/69
|
0.85 | 0.83 unread messages | +0.05 | 0.87 | 0.82 | 60,333,400 | 3.72 | 0.00 | - |
27/03/69
|
0.77 | 0.78 unread messages | +0.01 | 0.81 | 0.76 | 18,090,200 | 3.49 | 0.00 | - |
26/03/69
|
0.74 | 0.77 unread messages | +0.02 | 0.81 | 0.73 | 14,438,900 | 3.45 | 0.00 | - |
25/03/69
|
0.73 | 0.75 unread messages | +0.02 | 0.75 | 0.73 | 1,987,800 | 3.36 | 0.00 | - |
24/03/69
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 756,800 | 3.27 | 0.00 | - |
23/03/69
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.71 | 1,901,400 | 3.27 | 0.00 | - |
20/03/69
|
0.73 | 0.74 unread messages | +0.01 | 0.76 | 0.73 | 2,477,500 | 3.31 | 0.00 | - |
19/03/69
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.72 | 2,285,700 | 3.27 | 0.00 | - |
18/03/69
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.73 | 1,679,300 | 3.31 | 0.00 | - |
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 | - |