ราคาหุ้นย้อนหลัง TTA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.96 | 4.98 unread messages | +0.06 | 5.00 | 4.88 | 4,350,400 | 5.93 | 5.02 | - |
29/04/69
|
4.80 | 4.92 unread messages | +0.12 | 4.94 | 4.80 | 1,265,600 | 5.86 | 5.08 | - |
28/04/69
|
4.88 | 4.80 unread messages | -0.06 | 4.88 | 4.78 | 3,696,900 | 5.72 | 5.21 | - |
27/04/69
|
4.90 | 4.86 unread messages | -0.04 | 4.94 | 4.86 | 1,437,100 | 5.79 | 5.14 | - |
24/04/69
|
4.96 | 4.90 unread messages | -0.06 | 4.96 | 4.86 | 2,284,600 | 5.84 | 5.10 | - |
23/04/69
|
5.00 | 4.96 unread messages | -0.04 | 5.05 | 4.94 | 1,586,200 | 5.91 | 5.04 | - |
22/04/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.94 | 2,524,000 | 5.96 | 5.00 | - |
21/04/69
|
4.98 | 5.00 unread messages | +0.06 | 5.05 | 4.96 | 3,459,800 | 5.96 | 5.00 | - |
20/04/69
|
5.10 | 4.94 unread messages | -0.16 | 5.10 | 4.92 | 4,321,500 | 5.88 | 5.06 | - |
17/04/69
|
5.00 | 5.10 unread messages | +0.12 | 5.10 | 5.00 | 4,202,200 | 6.07 | 4.90 | - |
10/04/69
|
4.86 | 4.86 unread messages | 0.00 | 4.90 | 4.84 | 1,193,100 | 5.79 | 5.14 | - |
09/04/69
|
4.86 | 4.86 unread messages | -0.04 | 4.90 | 4.84 | 1,313,900 | 5.79 | 5.14 | - |
08/04/69
|
4.92 | 4.90 unread messages | +0.02 | 4.96 | 4.86 | 1,229,400 | 5.84 | 5.10 | - |
07/04/69
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.82 | 1,596,800 | 5.81 | 5.12 | - |
03/04/69
|
4.94 | 4.90 unread messages | -0.04 | 5.00 | 4.90 | 1,122,000 | 5.84 | 5.10 | - |
02/04/69
|
4.96 | 4.94 unread messages | -0.02 | 4.98 | 4.90 | 2,042,100 | 5.88 | 5.06 | - |
01/04/69
|
4.94 | 4.96 unread messages | +0.02 | 5.05 | 4.88 | 3,798,300 | 5.91 | 5.04 | - |
31/03/69
|
5.00 | 4.94 unread messages | -0.06 | 5.05 | 4.88 | 3,801,100 | 5.88 | 5.06 | - |
30/03/69
|
4.78 | 5.00 unread messages | +0.22 | 5.00 | 4.78 | 6,105,500 | 5.96 | 5.00 | - |
27/03/69
|
4.74 | 4.78 unread messages | +0.06 | 4.80 | 4.70 | 2,024,500 | 5.69 | 5.23 | - |
26/03/69
|
4.76 | 4.72 unread messages | -0.04 | 4.78 | 4.72 | 1,726,000 | 5.62 | 5.30 | - |
25/03/69
|
4.70 | 4.76 unread messages | +0.06 | 4.78 | 4.70 | 1,993,500 | 5.67 | 5.25 | - |
24/03/69
|
4.86 | 4.70 unread messages | -0.06 | 4.86 | 4.70 | 2,020,700 | 5.60 | 5.32 | - |
23/03/69
|
4.86 | 4.76 unread messages | -0.18 | 4.92 | 4.76 | 3,533,800 | 5.67 | 5.25 | - |
20/03/69
|
4.74 | 4.94 unread messages | +0.24 | 4.94 | 4.74 | 5,574,100 | 5.88 | 5.06 | - |
19/03/69
|
4.80 | 4.70 unread messages | -0.30 | 4.84 | 4.68 | 7,133,500 | 5.60 | 5.32 | - |
18/03/69
|
5.00 | 5.00 unread messages | 0.00 | 5.15 | 4.96 | 9,965,000 | 5.96 | 5.00 | - |
17/03/69
|
4.88 | 5.00 unread messages | +0.16 | 5.05 | 4.84 | 4,724,500 | 5.96 | 5.00 | - |
16/03/69
|
4.88 | 4.84 unread messages | 0.00 | 4.88 | 4.80 | 2,690,100 | 5.77 | 5.17 | - |
13/03/69
|
4.94 | 4.84 unread messages | -0.12 | 4.96 | 4.84 | 4,404,900 | 5.77 | 5.17 | - |
12/03/69
|
4.90 | 4.96 unread messages | +0.06 | 5.10 | 4.82 | 5,936,800 | 5.91 | 5.04 | - |
11/03/69
|
4.76 | 4.90 unread messages | +0.16 | 4.96 | 4.74 | 5,277,700 | 5.84 | 5.10 | - |
10/03/69
|
4.80 | 4.74 unread messages | -0.04 | 4.82 | 4.72 | 3,258,400 | 5.65 | 5.27 | - |
09/03/69
|
4.72 | 4.78 unread messages | -0.10 | 4.78 | 4.58 | 4,693,400 | 5.69 | 5.23 | - |
06/03/69
|
4.84 | 4.88 unread messages | 0.00 | 4.92 | 4.82 | 3,675,000 | 5.81 | 5.12 | - |
05/03/69
|
4.96 | 4.88 unread messages | -0.06 | 5.00 | 4.80 | 5,700,200 | 5.81 | 4.55 | - |
04/03/69
|
5.45 | 4.94 unread messages | -0.31 | 5.55 | 4.78 | 19,200,500 | 5.88 | 4.49 | - |
02/03/69
|
4.88 | 5.25 unread messages | +0.25 | 5.40 | 4.82 | 20,565,200 | 6.25 | 4.23 | - |
27/02/69
|
5.05 | 5.00 unread messages | -0.05 | 5.10 | 4.96 | 5,190,400 | 5.96 | 4.44 | - |
26/02/69
|
4.92 | 5.05 unread messages | +0.13 | 5.10 | 4.92 | 4,757,700 | 3.96 | 4.40 | - |
25/02/69
|
4.96 | 4.92 unread messages | 0.00 | 5.00 | 4.92 | 3,450,800 | 3.86 | 4.51 | - |
24/02/69
|
4.82 | 4.92 unread messages | +0.10 | 4.92 | 4.76 | 4,302,500 | 3.86 | 4.51 | - |
23/02/69
|
4.80 | 4.82 unread messages | +0.04 | 4.88 | 4.72 | 3,179,100 | 3.78 | 4.61 | - |
20/02/69
|
4.86 | 4.78 unread messages | -0.10 | 4.86 | 4.74 | 4,974,100 | 3.75 | 4.65 | - |
19/02/69
|
4.84 | 4.88 unread messages | +0.08 | 4.88 | 4.82 | 3,302,000 | 3.83 | 4.55 | - |
18/02/69
|
4.68 | 4.80 unread messages | +0.10 | 4.80 | 4.66 | 4,936,300 | 3.76 | 4.63 | - |
17/02/69
|
4.60 | 4.70 unread messages | +0.10 | 4.70 | 4.52 | 4,671,600 | 3.68 | 4.72 | - |
16/02/69
|
4.54 | 4.60 unread messages | +0.06 | 4.62 | 4.50 | 3,781,500 | 3.61 | 4.83 | - |
13/02/69
|
4.50 | 4.54 unread messages | +0.06 | 4.54 | 4.46 | 4,987,800 | 3.56 | 4.89 | - |
12/02/69
|
4.36 | 4.48 unread messages | +0.16 | 4.48 | 4.34 | 6,165,800 | 3.51 | 4.96 | - |
11/02/69
|
4.32 | 4.32 unread messages | 0.00 | 4.38 | 4.32 | 2,910,800 | 3.39 | 5.14 | - |
10/02/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 2,299,000 | 3.39 | 5.14 | - |
09/02/69
|
4.24 | 4.30 unread messages | +0.10 | 4.32 | 4.22 | 4,365,900 | 3.37 | 5.16 | - |
06/02/69
|
4.24 | 4.20 unread messages | -0.06 | 4.26 | 4.18 | 2,903,100 | 3.29 | 5.29 | - |
05/02/69
|
4.26 | 4.26 unread messages | 0.00 | 4.28 | 4.22 | 1,485,400 | 3.34 | 5.21 | - |
04/02/69
|
4.26 | 4.26 unread messages | 0.00 | 4.28 | 4.22 | 1,432,700 | 3.34 | 5.21 | - |
03/02/69
|
4.22 | 4.26 unread messages | +0.08 | 4.28 | 4.22 | 2,667,200 | 3.34 | 5.21 | - |
02/02/69
|
4.24 | 4.18 unread messages | -0.04 | 4.24 | 4.18 | 1,482,200 | 3.28 | 5.31 | - |
30/01/69
|
4.22 | 4.22 unread messages | -0.02 | 4.24 | 4.18 | 889,500 | 3.31 | 5.26 | - |
29/01/69
|
4.24 | 4.24 unread messages | 0.00 | 4.26 | 4.20 | 1,832,100 | 3.32 | 5.24 | - |
28/01/69
|
4.26 | 4.24 unread messages | +0.02 | 4.28 | 4.20 | 1,965,500 | 3.32 | 5.24 | - |
27/01/69
|
4.20 | 4.22 unread messages | +0.02 | 4.24 | 4.20 | 581,000 | 3.31 | 5.26 | - |
26/01/69
|
4.26 | 4.20 unread messages | -0.02 | 4.26 | 4.16 | 1,488,500 | 3.29 | 5.29 | - |
23/01/69
|
4.26 | 4.22 unread messages | -0.04 | 4.28 | 4.22 | 846,700 | 3.31 | 5.26 | - |
22/01/69
|
4.30 | 4.26 unread messages | -0.02 | 4.32 | 4.26 | 1,843,800 | 3.34 | 5.21 | - |
21/01/69
|
4.30 | 4.28 unread messages | +0.04 | 4.32 | 4.22 | 2,791,700 | 3.36 | 5.19 | - |
20/01/69
|
4.20 | 4.24 unread messages | +0.04 | 4.28 | 4.20 | 1,275,200 | 3.32 | 5.24 | - |
19/01/69
|
4.10 | 4.20 unread messages | +0.08 | 4.20 | 4.10 | 1,301,900 | 3.29 | 5.29 | - |
16/01/69
|
4.08 | 4.12 unread messages | +0.02 | 4.12 | 4.04 | 2,348,400 | 3.23 | 5.39 | - |
15/01/69
|
4.06 | 4.10 unread messages | +0.04 | 4.10 | 3.94 | 5,335,600 | 3.21 | 5.42 | - |
14/01/69
|
4.12 | 4.06 unread messages | -0.06 | 4.18 | 4.06 | 2,206,800 | 3.18 | 5.47 | - |
13/01/69
|
4.22 | 4.12 unread messages | -0.12 | 4.24 | 4.12 | 2,726,800 | 3.23 | 5.39 | - |
12/01/69
|
4.26 | 4.24 unread messages | -0.04 | 4.28 | 4.20 | 1,022,300 | 3.32 | 5.24 | - |
09/01/69
|
4.28 | 4.28 unread messages | +0.02 | 4.30 | 4.26 | 693,300 | 3.36 | 5.19 | - |
08/01/69
|
4.34 | 4.26 unread messages | -0.08 | 4.36 | 4.26 | 1,054,100 | 3.34 | 5.21 | - |
07/01/69
|
4.30 | 4.34 unread messages | +0.02 | 4.34 | 4.28 | 1,862,400 | 3.40 | 5.12 | - |
06/01/69
|
4.24 | 4.32 unread messages | +0.06 | 4.32 | 4.24 | 2,004,200 | 3.39 | 5.14 | - |
05/01/69
|
4.22 | 4.26 unread messages | +0.02 | 4.26 | 4.22 | 780,900 | 3.34 | 5.21 | - |