ราคาหุ้นย้อนหลัง TTCL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.98 | 0.96 unread messages | -0.04 | 1.00 | 0.94 | 496,900 | -100.00 | 0.00 | - |
10/04/68
|
1.02 | 1.00 unread messages | +0.02 | 1.02 | 0.97 | 799,300 | -100.00 | 0.00 | - |
09/04/68
|
0.96 | 0.98 unread messages | 0.00 | 1.01 | 0.95 | 638,600 | -100.00 | 0.00 | - |
08/04/68
|
1.02 | 0.98 unread messages | -0.14 | 1.05 | 0.98 | 1,663,400 | -100.00 | 0.00 | - |
04/04/68
|
1.14 | 1.12 unread messages | -0.03 | 1.15 | 1.12 | 316,400 | -100.00 | 0.00 | - |
03/04/68
|
1.14 | 1.15 unread messages | 0.00 | 1.15 | 1.11 | 324,600 | -100.00 | 0.00 | - |
02/04/68
|
1.17 | 1.15 unread messages | -0.02 | 1.18 | 1.14 | 527,600 | -100.00 | 0.00 | - |
01/04/68
|
1.19 | 1.17 unread messages | 0.00 | 1.19 | 1.15 | 440,700 | -100.00 | 0.00 | - |
31/03/68
|
1.12 | 1.17 unread messages | +0.01 | 1.19 | 1.12 | 716,600 | -100.00 | 0.00 | - |
28/03/68
|
1.18 | 1.16 unread messages | -0.02 | 1.18 | 1.16 | 163,500 | -100.00 | 0.00 | - |
27/03/68
|
1.21 | 1.18 unread messages | -0.03 | 1.21 | 1.17 | 862,100 | -100.00 | 0.00 | - |
26/03/68
|
1.24 | 1.21 unread messages | -0.02 | 1.25 | 1.20 | 757,700 | -100.00 | 0.00 | - |
25/03/68
|
1.27 | 1.23 unread messages | -0.04 | 1.27 | 1.22 | 410,100 | -100.00 | 0.00 | - |
24/03/68
|
1.25 | 1.27 unread messages | +0.01 | 1.27 | 1.25 | 346,600 | -100.00 | 0.00 | - |
21/03/68
|
1.30 | 1.26 unread messages | -0.04 | 1.30 | 1.26 | 375,900 | -100.00 | 0.00 | - |
20/03/68
|
1.30 | 1.30 unread messages | -0.01 | 1.34 | 1.28 | 380,800 | -100.00 | 0.00 | - |
19/03/68
|
1.36 | 1.31 unread messages | -0.01 | 1.37 | 1.31 | 1,539,800 | -100.00 | 0.00 | - |
18/03/68
|
1.22 | 1.32 unread messages | +0.09 | 1.34 | 1.21 | 3,446,100 | -100.00 | 0.00 | - |
17/03/68
|
1.18 | 1.23 unread messages | +0.02 | 1.23 | 1.18 | 901,700 | -100.00 | 0.00 | - |
14/03/68
|
1.19 | 1.21 unread messages | +0.02 | 1.21 | 1.18 | 350,000 | -100.00 | 0.00 | - |
13/03/68
|
1.23 | 1.19 unread messages | -0.03 | 1.23 | 1.17 | 792,900 | -100.00 | 0.00 | - |
12/03/68
|
1.25 | 1.22 unread messages | -0.02 | 1.25 | 1.21 | 298,300 | -100.00 | 0.00 | - |
11/03/68
|
1.23 | 1.24 unread messages | 0.00 | 1.25 | 1.19 | 595,500 | -100.00 | 0.00 | - |
10/03/68
|
1.26 | 1.24 unread messages | -0.03 | 1.27 | 1.23 | 536,100 | -100.00 | 0.00 | - |
07/03/68
|
1.26 | 1.27 unread messages | 0.00 | 1.27 | 1.25 | 543,700 | -100.00 | 0.00 | - |
06/03/68
|
1.28 | 1.27 unread messages | -0.01 | 1.28 | 1.25 | 171,600 | -100.00 | 0.00 | - |
05/03/68
|
1.25 | 1.28 unread messages | 0.00 | 1.28 | 1.25 | 575,200 | -100.00 | 0.00 | - |
04/03/68
|
1.30 | 1.28 unread messages | -0.01 | 1.30 | 1.24 | 546,700 | -100.00 | 0.00 | - |
03/03/68
|
1.40 | 1.29 unread messages | -0.22 | 1.40 | 1.26 | 1,358,300 | -100.00 | 0.00 | - |
28/02/68
|
1.55 | 1.51 unread messages | -0.04 | 1.55 | 1.48 | 14,565,600 | 4.64 | 13.25 | - |
27/02/68
|
1.57 | 1.55 unread messages | 0.00 | 1.57 | 1.55 | 101,400 | 4.77 | 12.90 | - |
26/02/68
|
1.60 | 1.55 unread messages | +0.03 | 1.60 | 1.54 | 692,800 | 4.77 | 12.90 | - |
25/02/68
|
1.56 | 1.52 unread messages | -0.06 | 1.58 | 1.52 | 454,300 | 4.67 | 13.16 | - |
24/02/68
|
1.63 | 1.58 unread messages | 0.00 | 1.63 | 1.56 | 70,700 | 4.86 | 12.66 | - |
21/02/68
|
1.59 | 1.58 unread messages | -0.02 | 1.60 | 1.58 | 63,900 | 4.86 | 12.66 | - |
20/02/68
|
1.62 | 1.60 unread messages | -0.01 | 1.64 | 1.59 | 434,700 | 4.92 | 12.50 | - |
19/02/68
|
1.58 | 1.61 unread messages | +0.04 | 1.66 | 1.58 | 180,300 | 4.95 | 12.42 | - |
18/02/68
|
1.56 | 1.57 unread messages | +0.02 | 1.60 | 1.56 | 139,600 | 4.83 | 12.74 | - |
17/02/68
|
1.59 | 1.55 unread messages | -0.02 | 1.59 | 1.55 | 184,200 | 4.77 | 12.90 | - |
14/02/68
|
1.60 | 1.57 unread messages | -0.05 | 1.63 | 1.57 | 60,500 | 4.83 | 12.74 | - |
13/02/68
|
1.62 | 1.62 unread messages | +0.01 | 1.62 | 1.59 | 186,200 | 4.98 | 12.35 | - |
11/02/68
|
1.65 | 1.61 unread messages | -0.01 | 1.67 | 1.56 | 800,900 | 4.95 | 12.42 | - |
10/02/68
|
1.60 | 1.62 unread messages | +0.03 | 1.63 | 1.59 | 178,900 | 4.98 | 12.35 | - |
07/02/68
|
1.60 | 1.59 unread messages | -0.01 | 1.60 | 1.55 | 322,500 | 4.89 | 12.58 | - |
06/02/68
|
1.72 | 1.60 unread messages | -0.09 | 1.72 | 1.60 | 273,600 | 4.92 | 12.50 | - |
05/02/68
|
1.76 | 1.69 unread messages | -0.07 | 1.76 | 1.68 | 506,500 | 5.20 | 11.83 | - |
04/02/68
|
1.80 | 1.76 unread messages | -0.04 | 1.80 | 1.76 | 189,700 | 5.41 | 11.36 | - |
03/02/68
|
1.82 | 1.80 unread messages | -0.03 | 1.82 | 1.75 | 250,700 | 5.53 | 11.11 | - |
31/01/68
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.81 | 74,600 | 5.63 | 10.93 | - |
30/01/68
|
1.85 | 1.84 unread messages | 0.00 | 1.85 | 1.83 | 58,300 | 5.66 | 10.87 | - |
29/01/68
|
1.86 | 1.84 unread messages | -0.01 | 1.86 | 1.82 | 136,100 | 5.66 | 10.87 | - |
28/01/68
|
1.87 | 1.85 unread messages | +0.01 | 1.87 | 1.83 | 32,200 | 5.69 | 10.81 | - |
27/01/68
|
1.88 | 1.84 unread messages | -0.03 | 1.88 | 1.83 | 703,900 | 5.66 | 10.87 | - |
24/01/68
|
1.84 | 1.87 unread messages | +0.04 | 1.87 | 1.81 | 40,400 | 5.75 | 10.70 | - |
23/01/68
|
1.86 | 1.83 unread messages | -0.02 | 1.86 | 1.82 | 150,000 | 5.63 | 10.93 | - |
22/01/68
|
1.83 | 1.85 unread messages | -0.02 | 1.86 | 1.80 | 873,600 | 5.69 | 10.81 | - |
21/01/68
|
1.84 | 1.87 unread messages | 0.00 | 1.90 | 1.84 | 163,900 | 5.75 | 10.70 | - |
20/01/68
|
1.82 | 1.87 unread messages | +0.05 | 1.87 | 1.80 | 110,600 | 5.75 | 10.70 | - |
17/01/68
|
1.86 | 1.82 unread messages | -0.02 | 1.87 | 1.81 | 80,000 | 5.60 | 10.99 | - |
16/01/68
|
1.82 | 1.84 unread messages | +0.03 | 1.84 | 1.80 | 257,700 | 5.66 | 10.87 | - |
15/01/68
|
1.82 | 1.81 unread messages | -0.02 | 1.85 | 1.81 | 79,300 | 5.56 | 11.05 | - |
14/01/68
|
1.85 | 1.83 unread messages | +0.01 | 1.85 | 1.81 | 117,200 | 5.63 | 10.93 | - |
13/01/68
|
1.89 | 1.82 unread messages | -0.04 | 1.89 | 1.82 | 146,100 | 5.60 | 10.99 | - |
10/01/68
|
1.89 | 1.86 unread messages | -0.02 | 1.89 | 1.81 | 635,300 | 5.72 | 10.75 | - |
09/01/68
|
1.87 | 1.88 unread messages | 0.00 | 1.93 | 1.85 | 571,200 | 5.78 | 10.64 | - |
08/01/68
|
1.91 | 1.88 unread messages | -0.05 | 1.92 | 1.86 | 269,900 | 5.78 | 10.64 | - |
07/01/68
|
1.93 | 1.93 unread messages | -0.01 | 1.94 | 1.91 | 99,200 | 5.93 | 10.36 | - |
06/01/68
|
1.97 | 1.94 unread messages | -0.03 | 1.97 | 1.92 | 137,000 | 5.96 | 10.31 | - |
03/01/68
|
1.92 | 1.97 unread messages | +0.01 | 1.97 | 1.92 | 60,900 | 6.06 | 10.15 | - |
02/01/68
|
1.98 | 1.96 unread messages | -0.02 | 1.98 | 1.94 | 76,600 | 6.03 | 10.20 | - |