ราคาหุ้นย้อนหลัง TTB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.79 | 1.80 unread messages | +0.01 | 1.81 | 1.78 | 316,681,800 | 8.31 | 7.23 | - |
28/04/68
|
1.76 | 1.79 unread messages | +0.02 | 1.80 | 1.76 | 234,511,200 | 8.27 | 7.27 | - |
25/04/68
|
1.75 | 1.77 unread messages | -0.04 | 1.77 | 1.74 | 260,255,000 | 8.17 | 7.35 | - |
24/04/68
|
1.80 | 1.81 unread messages | 0.00 | 1.82 | 1.80 | 196,052,800 | 8.36 | 7.19 | - |
23/04/68
|
1.82 | 1.81 unread messages | 0.00 | 1.83 | 1.79 | 479,823,600 | 8.36 | 7.19 | - |
22/04/68
|
1.84 | 1.81 unread messages | -0.01 | 1.84 | 1.79 | 546,269,000 | 8.36 | 7.19 | - |
21/04/68
|
1.89 | 1.82 unread messages | -0.07 | 1.90 | 1.82 | 510,191,500 | 8.40 | 7.15 | - |
18/04/68
|
1.95 | 1.89 unread messages | -0.07 | 1.95 | 1.88 | 515,741,700 | 8.73 | 6.88 | - |
17/04/68
|
1.92 | 1.96 unread messages | +0.04 | 1.96 | 1.91 | 354,364,800 | 9.05 | 6.64 | - |
16/04/68
|
1.90 | 1.92 unread messages | +0.01 | 1.93 | 1.90 | 184,064,000 | 8.87 | 6.78 | - |
11/04/68
|
1.90 | 1.91 unread messages | 0.00 | 1.92 | 1.89 | 134,066,000 | 8.82 | 6.81 | - |
10/04/68
|
1.92 | 1.91 unread messages | +0.04 | 1.93 | 1.89 | 220,215,300 | 8.82 | 6.81 | - |
09/04/68
|
1.85 | 1.87 unread messages | 0.00 | 1.87 | 1.80 | 329,130,000 | 8.64 | 6.96 | - |
08/04/68
|
1.91 | 1.87 unread messages | -0.06 | 1.92 | 1.82 | 472,440,000 | 8.64 | 6.96 | - |
04/04/68
|
1.97 | 1.93 unread messages | -0.04 | 1.97 | 1.92 | 338,054,100 | 8.91 | 5.43 | - |
03/04/68
|
1.98 | 1.97 unread messages | -0.02 | 2.00 | 1.97 | 175,984,900 | 9.10 | 5.32 | - |
02/04/68
|
1.98 | 1.99 unread messages | +0.02 | 2.00 | 1.96 | 311,921,000 | 9.19 | 5.27 | - |
01/04/68
|
1.96 | 1.97 unread messages | +0.01 | 1.99 | 1.96 | 149,082,700 | 9.10 | 5.32 | - |
31/03/68
|
1.97 | 1.96 unread messages | -0.03 | 1.98 | 1.96 | 286,365,600 | 9.05 | 5.35 | - |
28/03/68
|
1.99 | 1.99 unread messages | -0.01 | 2.00 | 1.97 | 234,934,900 | 9.19 | 5.27 | - |
27/03/68
|
1.97 | 2.00 unread messages | +0.04 | 2.00 | 1.96 | 429,181,300 | 9.23 | 5.24 | - |
26/03/68
|
1.94 | 1.96 unread messages | +0.02 | 1.97 | 1.94 | 178,733,500 | 9.05 | 5.35 | - |
25/03/68
|
1.95 | 1.94 unread messages | 0.00 | 1.97 | 1.93 | 272,388,100 | 8.96 | 5.41 | - |
24/03/68
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.93 | 67,214,300 | 8.96 | 5.41 | - |
21/03/68
|
1.97 | 1.94 unread messages | +0.02 | 2.02 | 1.93 | 1,103,930,300 | 8.96 | 5.41 | - |
20/03/68
|
1.92 | 1.92 unread messages | 0.00 | 1.94 | 1.92 | 135,343,500 | 8.86 | 5.46 | - |
19/03/68
|
1.93 | 1.92 unread messages | -0.01 | 1.94 | 1.92 | 86,545,800 | 8.86 | 5.46 | - |
18/03/68
|
1.92 | 1.93 unread messages | +0.01 | 1.94 | 1.91 | 246,114,500 | 8.91 | 5.43 | - |
17/03/68
|
1.91 | 1.92 unread messages | +0.01 | 1.93 | 1.91 | 172,189,400 | 8.87 | 5.46 | - |
14/03/68
|
1.90 | 1.91 unread messages | +0.01 | 1.92 | 1.90 | 74,997,100 | 8.82 | 5.49 | - |
13/03/68
|
1.91 | 1.90 unread messages | -0.01 | 1.91 | 1.89 | 104,697,800 | 8.77 | 5.52 | - |
12/03/68
|
1.90 | 1.91 unread messages | 0.00 | 1.91 | 1.89 | 256,044,800 | 8.82 | 5.49 | - |
11/03/68
|
1.90 | 1.91 unread messages | 0.00 | 1.92 | 1.89 | 266,547,800 | 8.82 | 5.49 | - |
10/03/68
|
1.90 | 1.91 unread messages | +0.01 | 1.94 | 1.89 | 294,941,100 | 8.82 | 5.49 | - |
07/03/68
|
1.90 | 1.90 unread messages | 0.00 | 1.91 | 1.89 | 115,375,500 | 8.78 | 5.52 | - |
06/03/68
|
1.94 | 1.90 unread messages | -0.03 | 1.94 | 1.90 | 232,980,600 | 8.78 | 5.52 | - |
05/03/68
|
1.93 | 1.93 unread messages | +0.01 | 1.94 | 1.91 | 222,060,900 | 8.92 | 5.43 | - |
04/03/68
|
1.92 | 1.92 unread messages | 0.00 | 1.94 | 1.91 | 243,670,800 | 8.87 | 5.46 | - |
03/03/68
|
1.93 | 1.92 unread messages | 0.00 | 1.95 | 1.91 | 285,405,300 | 8.87 | 5.46 | - |
28/02/68
|
1.91 | 1.92 unread messages | -0.02 | 1.92 | 1.89 | 497,494,200 | 8.87 | 5.46 | - |
27/02/68
|
1.91 | 1.94 unread messages | +0.02 | 1.95 | 1.91 | 254,246,300 | 8.96 | 5.40 | - |
26/02/68
|
1.94 | 1.92 unread messages | -0.02 | 1.96 | 1.90 | 562,900,300 | 8.88 | 5.46 | - |
25/02/68
|
1.96 | 1.94 unread messages | -0.02 | 1.97 | 1.94 | 348,135,700 | 8.97 | 5.40 | - |
24/02/68
|
1.96 | 1.96 unread messages | 0.00 | 1.97 | 1.94 | 243,438,300 | 9.07 | 5.34 | - |
21/02/68
|
1.97 | 1.96 unread messages | -0.02 | 1.98 | 1.96 | 314,161,500 | 9.07 | 5.34 | - |
20/02/68
|
2.00 | 1.98 unread messages | -0.04 | 2.00 | 1.96 | 640,327,600 | 9.17 | 5.28 | - |
19/02/68
|
1.98 | 2.02 unread messages | +0.03 | 2.02 | 1.98 | 751,749,200 | 9.46 | 5.18 | - |
18/02/68
|
1.98 | 1.99 unread messages | +0.01 | 1.99 | 1.97 | 360,084,100 | 9.33 | 5.25 | - |
17/02/68
|
1.95 | 1.98 unread messages | +0.04 | 1.98 | 1.94 | 513,580,300 | 9.28 | 5.28 | - |
14/02/68
|
1.94 | 1.94 unread messages | -0.01 | 1.96 | 1.93 | 305,856,500 | 9.09 | 5.39 | - |
13/02/68
|
1.95 | 1.95 unread messages | +0.01 | 1.95 | 1.93 | 196,259,200 | 9.14 | 5.36 | - |
11/02/68
|
1.95 | 1.94 unread messages | -0.02 | 1.96 | 1.94 | 192,559,800 | 9.09 | 5.39 | - |
10/02/68
|
1.95 | 1.96 unread messages | +0.01 | 1.96 | 1.94 | 333,380,100 | 9.18 | 5.33 | - |
07/02/68
|
1.96 | 1.95 unread messages | -0.01 | 1.96 | 1.92 | 427,980,400 | 9.14 | 5.36 | - |
06/02/68
|
1.97 | 1.96 unread messages | -0.01 | 1.98 | 1.96 | 382,692,200 | 9.18 | 5.33 | - |
05/02/68
|
1.98 | 1.97 unread messages | 0.00 | 1.98 | 1.95 | 304,368,400 | 9.23 | 5.31 | - |
04/02/68
|
1.98 | 1.97 unread messages | -0.01 | 1.99 | 1.97 | 405,897,800 | 9.23 | 5.31 | - |
03/02/68
|
1.94 | 1.98 unread messages | 0.00 | 1.98 | 1.92 | 620,591,800 | 9.28 | 5.28 | - |
31/01/68
|
1.96 | 1.98 unread messages | +0.02 | 1.99 | 1.96 | 709,091,800 | 9.28 | 5.28 | - |
30/01/68
|
1.97 | 1.96 unread messages | -0.01 | 1.98 | 1.95 | 335,696,200 | 9.18 | 5.33 | - |
29/01/68
|
2.00 | 1.97 unread messages | +0.06 | 2.02 | 1.94 | 1,018,719,000 | 9.23 | 5.31 | - |
28/01/68
|
1.90 | 1.91 unread messages | +0.02 | 1.92 | 1.89 | 414,531,800 | 8.95 | 5.47 | - |
27/01/68
|
1.86 | 1.89 unread messages | +0.02 | 1.89 | 1.85 | 196,323,400 | 8.86 | 5.53 | - |
24/01/68
|
1.88 | 1.87 unread messages | 0.00 | 1.90 | 1.86 | 178,706,000 | 8.76 | 5.59 | - |
23/01/68
|
1.90 | 1.87 unread messages | -0.03 | 1.92 | 1.87 | 556,933,200 | 8.76 | 5.59 | - |
22/01/68
|
1.83 | 1.90 unread messages | +0.07 | 1.91 | 1.83 | 934,357,300 | 8.90 | 5.50 | - |
21/01/68
|
1.85 | 1.83 unread messages | -0.02 | 1.86 | 1.82 | 366,778,600 | 8.58 | 5.71 | - |
20/01/68
|
1.83 | 1.85 unread messages | +0.03 | 1.85 | 1.82 | 237,127,600 | 8.67 | 5.65 | - |
17/01/68
|
1.83 | 1.82 unread messages | -0.01 | 1.84 | 1.82 | 218,281,600 | 8.53 | 5.74 | - |
16/01/68
|
1.83 | 1.83 unread messages | 0.00 | 1.84 | 1.82 | 217,366,900 | 8.58 | 5.71 | - |
15/01/68
|
1.82 | 1.83 unread messages | +0.01 | 1.83 | 1.80 | 184,485,900 | 8.58 | 5.71 | - |
14/01/68
|
1.84 | 1.82 unread messages | -0.02 | 1.85 | 1.82 | 183,552,200 | 8.53 | 5.74 | - |
13/01/68
|
1.79 | 1.84 unread messages | +0.04 | 1.84 | 1.79 | 387,243,000 | 8.62 | 5.68 | - |
10/01/68
|
1.80 | 1.80 unread messages | 0.00 | 1.82 | 1.79 | 273,513,000 | 8.44 | 5.81 | - |
09/01/68
|
1.84 | 1.80 unread messages | -0.05 | 1.84 | 1.80 | 247,152,800 | 8.44 | 5.81 | - |
08/01/68
|
1.83 | 1.85 unread messages | +0.02 | 1.85 | 1.82 | 218,134,100 | 8.67 | 5.65 | - |
07/01/68
|
1.84 | 1.83 unread messages | 0.00 | 1.85 | 1.81 | 263,639,200 | 8.58 | 5.71 | - |
06/01/68
|
1.85 | 1.83 unread messages | -0.02 | 1.87 | 1.83 | 168,476,500 | 8.58 | 5.71 | - |
03/01/68
|
1.86 | 1.85 unread messages | 0.00 | 1.86 | 1.84 | 80,198,400 | 8.67 | 5.65 | - |
02/01/68
|
1.86 | 1.85 unread messages | -0.01 | 1.86 | 1.84 | 93,121,100 | 8.67 | 5.65 | - |