ราคาหุ้นย้อนหลัง TSTH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.71 | 0.72 unread messages | +0.01 | 0.75 | 0.71 | 3,948,600 | 18.22 | 0.00 | - |
28/04/68
|
0.70 | 0.71 unread messages | +0.02 | 0.72 | 0.70 | 2,793,100 | 17.97 | 0.00 | - |
25/04/68
|
0.73 | 0.69 unread messages | -0.03 | 0.74 | 0.69 | 5,599,000 | 17.46 | 0.00 | - |
24/04/68
|
0.67 | 0.72 unread messages | +0.05 | 0.73 | 0.67 | 7,252,300 | 18.22 | 0.00 | - |
23/04/68
|
0.66 | 0.67 unread messages | +0.02 | 0.69 | 0.65 | 4,081,000 | 16.95 | 0.00 | - |
22/04/68
|
0.68 | 0.65 unread messages | -0.02 | 0.68 | 0.65 | 4,602,900 | 16.45 | 0.00 | - |
21/04/68
|
0.68 | 0.67 unread messages | 0.00 | 0.72 | 0.67 | 8,736,700 | 16.95 | 0.00 | - |
18/04/68
|
0.73 | 0.67 unread messages | 0.00 | 0.74 | 0.67 | 22,509,300 | 14.87 | 0.00 | - |
17/04/68
|
0.50 | 0.67 unread messages | +0.16 | 0.67 | 0.50 | 18,053,600 | 14.87 | 0.00 | - |
16/04/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 304,000 | 11.32 | 0.00 | - |
11/04/68
|
0.53 | 0.51 unread messages | +0.01 | 0.53 | 0.49 | 90,300 | 11.32 | 0.00 | - |
10/04/68
|
0.50 | 0.50 unread messages | +0.01 | 0.53 | 0.50 | 1,793,200 | 11.10 | 0.00 | - |
09/04/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 1,118,100 | 10.88 | 0.00 | - |
08/04/68
|
0.49 | 0.49 unread messages | -0.02 | 0.51 | 0.47 | 1,702,800 | 10.88 | 0.00 | - |
04/04/68
|
0.55 | 0.51 unread messages | -0.03 | 0.55 | 0.51 | 2,045,700 | 11.32 | 0.00 | - |
03/04/68
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 1,375,800 | 11.99 | 0.00 | - |
02/04/68
|
0.57 | 0.55 unread messages | -0.01 | 0.58 | 0.55 | 2,509,900 | 12.21 | 0.00 | - |
01/04/68
|
0.61 | 0.56 unread messages | -0.03 | 0.61 | 0.56 | 8,117,000 | 12.43 | 0.00 | - |
31/03/68
|
0.49 | 0.59 unread messages | +0.10 | 0.62 | 0.48 | 23,768,500 | 13.09 | 0.00 | - |
28/03/68
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 181,100 | 10.88 | 0.00 | - |
27/03/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 1,143,900 | 10.65 | 0.00 | - |
26/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 349,800 | 10.88 | 0.00 | - |
25/03/68
|
0.48 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 352,800 | 10.88 | 0.00 | - |
24/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 68,100 | 10.88 | 0.00 | - |
21/03/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 566,300 | 10.88 | 0.00 | - |
20/03/68
|
0.48 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 164,600 | 11.10 | 0.00 | - |
19/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 94,900 | 10.88 | 0.00 | - |
18/03/68
|
0.49 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 20,800 | 10.88 | 0.00 | - |
17/03/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 707,200 | 10.65 | 0.00 | - |
14/03/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 156,300 | 10.65 | 0.00 | - |
13/03/68
|
0.48 | 0.48 unread messages | -0.01 | 0.48 | 0.47 | 690,600 | 10.65 | 0.00 | - |
12/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.47 | 294,500 | 10.88 | 0.00 | - |
11/03/68
|
0.49 | 0.49 unread messages | -0.01 | 0.49 | 0.49 | 231,800 | 10.88 | 0.00 | - |
10/03/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.47 | 611,400 | 11.10 | 0.00 | - |
07/03/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 276,500 | 11.10 | 0.00 | - |
06/03/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 255,500 | 11.10 | 0.00 | - |
05/03/68
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 976,100 | 11.10 | 0.00 | - |
04/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 752,400 | 10.88 | 0.00 | - |
03/03/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 201,600 | 10.88 | 0.00 | - |
28/02/68
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 2,059,400 | 11.10 | 0.00 | - |
27/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 890,600 | 10.88 | 0.00 | - |
26/02/68
|
0.53 | 0.49 unread messages | -0.04 | 0.53 | 0.47 | 4,677,700 | 10.88 | 0.00 | - |
25/02/68
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.53 | 218,200 | 11.76 | 0.00 | - |
24/02/68
|
0.54 | 0.54 unread messages | +0.01 | 0.55 | 0.53 | 399,000 | 11.99 | 0.00 | - |
21/02/68
|
0.54 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 1,254,800 | 11.76 | 0.00 | - |
20/02/68
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 837,100 | 11.99 | 0.00 | - |
19/02/68
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 200,200 | 11.99 | 0.00 | - |
18/02/68
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 257,800 | 11.99 | 0.00 | - |
17/02/68
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 175,100 | 11.99 | 0.00 | - |
14/02/68
|
0.55 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 500,100 | 11.99 | 0.00 | - |
13/02/68
|
0.56 | 0.55 unread messages | +0.02 | 0.57 | 0.53 | 1,230,200 | 12.21 | 0.00 | - |
11/02/68
|
0.52 | 0.53 unread messages | +0.01 | 0.55 | 0.52 | 1,296,100 | 11.76 | 0.00 | - |
10/02/68
|
0.54 | 0.52 unread messages | -0.02 | 0.55 | 0.52 | 307,200 | 11.54 | 0.00 | - |
07/02/68
|
0.54 | 0.54 unread messages | +0.01 | 0.55 | 0.53 | 360,100 | 11.99 | 0.00 | - |
06/02/68
|
0.55 | 0.53 unread messages | -0.02 | 0.56 | 0.52 | 904,000 | 11.76 | 0.00 | - |
05/02/68
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 1,567,900 | 12.21 | 0.00 | - |
04/02/68
|
0.58 | 0.56 unread messages | -0.02 | 0.59 | 0.56 | 880,000 | 12.43 | 0.00 | - |
03/02/68
|
0.57 | 0.58 unread messages | -0.01 | 0.58 | 0.54 | 1,660,500 | 12.87 | 0.00 | - |
31/01/68
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 1,626,600 | 13.09 | 0.00 | - |
30/01/68
|
0.58 | 0.58 unread messages | +0.01 | 0.59 | 0.58 | 1,191,100 | 12.87 | 0.00 | - |
29/01/68
|
0.56 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 907,000 | 12.65 | 0.00 | - |
28/01/68
|
0.57 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 275,800 | 12.43 | 0.00 | - |
27/01/68
|
0.59 | 0.57 unread messages | -0.03 | 0.60 | 0.57 | 1,410,300 | 12.65 | 0.00 | - |
24/01/68
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.57 | 557,000 | 13.32 | 0.00 | - |
23/01/68
|
0.54 | 0.59 unread messages | +0.06 | 0.60 | 0.54 | 5,112,500 | 13.09 | 0.00 | - |
22/01/68
|
0.53 | 0.53 unread messages | +0.01 | 0.54 | 0.53 | 2,798,700 | 11.76 | 0.00 | - |
21/01/68
|
0.53 | 0.52 unread messages | 0.00 | 0.54 | 0.52 | 359,800 | 11.54 | 0.00 | - |
20/01/68
|
0.52 | 0.52 unread messages | +0.01 | 0.55 | 0.52 | 1,332,200 | 11.54 | 0.00 | - |
17/01/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 940,200 | 123.35 | 0.00 | - |
16/01/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 726,500 | 123.35 | 0.00 | - |
15/01/68
|
0.49 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 1,418,700 | 123.35 | 0.00 | - |
14/01/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 951,800 | 120.93 | 0.00 | - |
13/01/68
|
0.54 | 0.51 unread messages | -0.03 | 0.55 | 0.47 | 7,899,300 | 123.35 | 0.00 | - |
10/01/68
|
0.54 | 0.54 unread messages | +0.01 | 0.54 | 0.50 | 3,737,000 | 130.60 | 0.00 | - |
09/01/68
|
0.57 | 0.53 unread messages | -0.04 | 0.57 | 0.53 | 1,617,300 | 128.18 | 0.00 | - |
08/01/68
|
0.57 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 811,100 | 137.86 | 0.00 | - |
07/01/68
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.57 | 1,167,800 | 140.27 | 0.00 | - |
06/01/68
|
0.62 | 0.59 unread messages | -0.03 | 0.62 | 0.59 | 2,747,700 | 142.69 | 0.00 | - |
03/01/68
|
0.62 | 0.62 unread messages | 0.00 | 0.68 | 0.61 | 5,262,800 | 149.95 | 0.00 | - |
02/01/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 565,200 | 149.95 | 0.00 | - |