ราคาหุ้นย้อนหลัง TTA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.18 | 4.08 unread messages | -0.08 | 4.18 | 4.02 | 2,086,100 | 5.62 | 5.39 | - |
28/04/68
|
4.22 | 4.16 unread messages | -0.06 | 4.28 | 4.14 | 1,124,200 | 5.73 | 5.29 | - |
25/04/68
|
4.18 | 4.22 unread messages | +0.10 | 4.28 | 4.14 | 4,183,500 | 5.81 | 5.21 | - |
24/04/68
|
4.10 | 4.12 unread messages | 0.00 | 4.16 | 4.04 | 4,205,900 | 5.67 | 5.34 | - |
23/04/68
|
4.08 | 4.12 unread messages | +0.08 | 4.14 | 4.08 | 2,457,200 | 5.67 | 5.34 | - |
22/04/68
|
3.98 | 4.04 unread messages | +0.06 | 4.04 | 3.98 | 748,600 | 5.56 | 5.45 | - |
21/04/68
|
4.04 | 3.98 unread messages | -0.04 | 4.04 | 3.98 | 1,636,500 | 5.48 | 5.53 | - |
18/04/68
|
4.08 | 4.02 unread messages | -0.08 | 4.12 | 3.98 | 2,998,500 | 5.54 | 5.47 | - |
17/04/68
|
4.02 | 4.10 unread messages | +0.12 | 4.12 | 4.00 | 3,288,200 | 5.65 | 5.37 | - |
16/04/68
|
3.72 | 3.98 unread messages | +0.30 | 4.00 | 3.68 | 5,480,300 | 5.48 | 5.53 | - |
11/04/68
|
3.64 | 3.68 unread messages | +0.02 | 3.68 | 3.60 | 2,282,900 | 5.07 | 5.98 | - |
10/04/68
|
3.62 | 3.66 unread messages | +0.20 | 3.66 | 3.52 | 5,800,200 | 5.04 | 6.01 | - |
09/04/68
|
3.42 | 3.46 unread messages | +0.02 | 3.46 | 3.22 | 4,943,100 | 4.77 | 6.36 | - |
08/04/68
|
3.52 | 3.44 unread messages | -0.26 | 3.62 | 3.32 | 5,713,900 | 4.74 | 6.40 | - |
04/04/68
|
3.90 | 3.70 unread messages | -0.20 | 3.90 | 3.60 | 7,821,900 | 5.10 | 5.95 | - |
03/04/68
|
3.92 | 3.90 unread messages | -0.02 | 3.98 | 3.90 | 1,623,600 | 5.37 | 5.64 | - |
02/04/68
|
3.92 | 3.92 unread messages | 0.00 | 3.98 | 3.90 | 4,431,800 | 5.40 | 5.61 | - |
01/04/68
|
4.06 | 3.92 unread messages | -0.10 | 4.10 | 3.88 | 8,684,700 | 5.40 | 5.61 | - |
31/03/68
|
4.00 | 4.02 unread messages | -0.18 | 4.10 | 4.00 | 5,139,300 | 5.54 | 5.47 | - |
28/03/68
|
4.30 | 4.20 unread messages | -0.10 | 4.30 | 4.20 | 1,547,300 | 5.78 | 5.24 | - |
27/03/68
|
4.34 | 4.30 unread messages | -0.04 | 4.34 | 4.30 | 1,380,400 | 5.92 | 5.12 | - |
26/03/68
|
4.36 | 4.34 unread messages | 0.00 | 4.38 | 4.34 | 1,416,100 | 5.98 | 5.07 | - |
25/03/68
|
4.38 | 4.34 unread messages | -0.04 | 4.40 | 4.34 | 1,003,100 | 5.98 | 5.07 | - |
24/03/68
|
4.38 | 4.38 unread messages | +0.04 | 4.38 | 4.34 | 1,281,200 | 6.03 | 5.02 | - |
21/03/68
|
4.42 | 4.34 unread messages | -0.08 | 4.42 | 4.34 | 4,077,300 | 5.98 | 5.07 | - |
20/03/68
|
4.50 | 4.42 unread messages | -0.24 | 4.50 | 4.42 | 5,105,400 | 6.09 | 4.98 | - |
19/03/68
|
4.58 | 4.66 unread messages | +0.08 | 4.68 | 4.58 | 6,241,600 | 6.42 | 4.72 | - |
18/03/68
|
4.68 | 4.58 unread messages | -0.06 | 4.68 | 4.54 | 7,009,800 | 6.31 | 4.80 | - |
17/03/68
|
4.56 | 4.64 unread messages | +0.08 | 4.66 | 4.54 | 7,263,200 | 6.39 | 4.74 | - |
14/03/68
|
4.52 | 4.56 unread messages | +0.06 | 4.56 | 4.48 | 4,457,500 | 6.28 | 4.82 | - |
13/03/68
|
4.48 | 4.50 unread messages | +0.06 | 4.58 | 4.48 | 5,203,500 | 6.20 | 4.89 | - |
12/03/68
|
4.58 | 4.44 unread messages | -0.14 | 4.58 | 4.44 | 4,766,600 | 6.12 | 4.95 | - |
11/03/68
|
4.44 | 4.58 unread messages | +0.10 | 4.60 | 4.40 | 5,265,500 | 6.31 | 4.80 | - |
10/03/68
|
4.54 | 4.48 unread messages | -0.02 | 4.64 | 4.48 | 9,360,200 | 6.17 | 4.91 | - |
07/03/68
|
4.42 | 4.50 unread messages | +0.12 | 4.50 | 4.42 | 5,488,200 | 6.20 | 4.00 | - |
06/03/68
|
4.58 | 4.38 unread messages | -0.16 | 4.58 | 4.38 | 6,375,400 | 6.03 | 4.11 | - |
05/03/68
|
4.48 | 4.54 unread messages | +0.10 | 4.56 | 4.42 | 6,829,400 | 6.25 | 3.96 | - |
04/03/68
|
4.44 | 4.44 unread messages | -0.02 | 4.58 | 4.44 | 3,826,400 | 6.12 | 4.05 | - |
03/03/68
|
4.64 | 4.46 unread messages | -0.04 | 4.64 | 4.42 | 6,768,100 | 6.14 | 4.04 | - |
28/02/68
|
4.44 | 4.50 unread messages | +0.08 | 4.66 | 4.28 | 12,020,200 | 6.20 | 4.00 | - |
27/02/68
|
4.58 | 4.42 unread messages | -0.14 | 4.64 | 4.42 | 3,902,700 | 17.41 | 4.07 | - |
26/02/68
|
4.44 | 4.56 unread messages | +0.16 | 4.56 | 4.40 | 5,904,800 | 17.96 | 3.95 | - |
25/02/68
|
4.62 | 4.40 unread messages | -0.22 | 4.62 | 4.40 | 4,485,300 | 17.33 | 4.09 | - |
24/02/68
|
4.66 | 4.62 unread messages | -0.02 | 4.68 | 4.54 | 6,202,400 | 18.19 | 3.90 | - |
21/02/68
|
4.74 | 4.64 unread messages | -0.06 | 4.76 | 4.64 | 3,039,000 | 18.27 | 3.88 | - |
20/02/68
|
4.70 | 4.70 unread messages | +0.14 | 4.78 | 4.60 | 10,654,200 | 18.51 | 3.83 | - |
19/02/68
|
4.48 | 4.56 unread messages | +0.16 | 4.60 | 4.46 | 5,700,200 | 17.96 | 3.95 | - |
18/02/68
|
4.30 | 4.40 unread messages | +0.12 | 4.44 | 4.30 | 4,854,600 | 17.33 | 4.09 | - |
17/02/68
|
4.16 | 4.28 unread messages | +0.10 | 4.30 | 4.16 | 3,339,500 | 16.85 | 4.21 | - |
14/02/68
|
4.20 | 4.18 unread messages | +0.02 | 4.22 | 4.12 | 3,816,800 | 16.46 | 4.31 | - |
13/02/68
|
4.28 | 4.16 unread messages | -0.12 | 4.34 | 4.16 | 4,933,400 | 16.38 | 4.33 | - |
11/02/68
|
4.04 | 4.28 unread messages | +0.24 | 4.30 | 4.04 | 5,801,800 | 16.85 | 4.21 | - |
10/02/68
|
4.16 | 4.04 unread messages | -0.10 | 4.16 | 4.02 | 2,512,000 | 15.91 | 4.46 | - |
07/02/68
|
4.14 | 4.14 unread messages | +0.02 | 4.18 | 3.96 | 6,033,000 | 16.30 | 4.35 | - |
06/02/68
|
4.22 | 4.12 unread messages | -0.10 | 4.24 | 4.12 | 3,460,000 | 16.22 | 4.37 | - |
05/02/68
|
4.30 | 4.22 unread messages | -0.06 | 4.32 | 4.20 | 4,305,300 | 16.62 | 4.27 | - |
04/02/68
|
4.38 | 4.28 unread messages | -0.02 | 4.40 | 4.26 | 1,994,500 | 16.85 | 4.21 | - |
03/02/68
|
4.40 | 4.30 unread messages | -0.16 | 4.40 | 4.28 | 5,311,800 | 16.93 | 4.19 | - |
31/01/68
|
4.48 | 4.46 unread messages | 0.00 | 4.48 | 4.40 | 3,357,700 | 17.56 | 4.04 | - |
30/01/68
|
4.52 | 4.46 unread messages | -0.04 | 4.58 | 4.46 | 3,038,300 | 17.56 | 4.04 | - |
29/01/68
|
4.56 | 4.50 unread messages | -0.04 | 4.58 | 4.50 | 1,133,100 | 17.72 | 4.00 | - |
28/01/68
|
4.58 | 4.54 unread messages | -0.02 | 4.60 | 4.52 | 1,897,800 | 17.88 | 3.96 | - |
27/01/68
|
4.68 | 4.56 unread messages | -0.14 | 4.76 | 4.54 | 7,114,300 | 17.96 | 3.95 | - |
24/01/68
|
4.68 | 4.70 unread messages | +0.06 | 4.70 | 4.60 | 2,800,000 | 18.51 | 3.83 | - |
23/01/68
|
4.68 | 4.64 unread messages | -0.02 | 4.76 | 4.62 | 3,405,600 | 18.27 | 3.88 | - |
22/01/68
|
4.74 | 4.66 unread messages | -0.06 | 4.74 | 4.64 | 3,379,200 | 18.35 | 3.86 | - |
21/01/68
|
4.62 | 4.72 unread messages | +0.10 | 4.76 | 4.62 | 3,659,800 | 18.59 | 3.81 | - |
20/01/68
|
4.66 | 4.62 unread messages | -0.04 | 4.68 | 4.56 | 4,631,400 | 18.19 | 3.90 | - |
17/01/68
|
4.86 | 4.66 unread messages | -0.18 | 4.86 | 4.62 | 7,514,800 | 18.35 | 3.86 | - |
16/01/68
|
4.84 | 4.84 unread messages | 0.00 | 4.88 | 4.78 | 2,901,300 | 19.06 | 3.72 | - |
15/01/68
|
4.76 | 4.84 unread messages | +0.08 | 4.86 | 4.76 | 3,938,500 | 19.06 | 3.72 | - |
14/01/68
|
5.00 | 4.76 unread messages | -0.18 | 5.05 | 4.76 | 5,572,200 | 18.74 | 3.78 | - |
13/01/68
|
5.00 | 4.94 unread messages | -0.06 | 5.05 | 4.92 | 3,911,700 | 19.45 | 3.64 | - |
10/01/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.94 | 3,374,000 | 19.69 | 3.60 | - |
09/01/68
|
5.15 | 5.00 unread messages | -0.15 | 5.20 | 5.00 | 4,938,700 | 19.69 | 3.60 | - |
08/01/68
|
5.30 | 5.15 unread messages | -0.20 | 5.30 | 5.15 | 3,328,000 | 20.28 | 3.50 | - |
07/01/68
|
5.15 | 5.35 unread messages | +0.20 | 5.35 | 5.15 | 4,632,500 | 21.07 | 3.36 | - |
06/01/68
|
5.15 | 5.15 unread messages | +0.05 | 5.35 | 5.05 | 10,703,100 | 20.28 | 3.50 | - |
03/01/68
|
5.10 | 5.10 unread messages | +0.05 | 5.25 | 5.05 | 4,935,500 | 20.08 | 3.53 | - |
02/01/68
|
5.15 | 5.05 unread messages | -0.05 | 5.15 | 5.00 | 2,642,600 | 19.89 | 3.56 | - |