ราคาหุ้นย้อนหลัง TTT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
43.75 | 42.50 unread messages | -0.75 | 43.75 | 42.50 | 2,600 | 48.52 | 6.59 | - |
17/03/69
|
42.75 | 43.25 unread messages | +0.75 | 43.25 | 42.75 | 2,100 | 49.37 | 6.47 | - |
16/03/69
|
42.50 | 42.50 unread messages | +0.25 | 42.50 | 42.50 | 100 | 48.23 | 6.63 | - |
13/03/69
|
42.00 | 42.25 unread messages | -0.75 | 42.25 | 40.75 | 3,000 | 48.23 | 6.63 | - |
12/03/69
|
43.00 | 43.00 unread messages | +1.00 | 43.00 | 43.00 | 200 | 49.09 | 6.51 | - |
11/03/69
|
42.00 | 42.00 unread messages | 0.00 | 42.00 | 42.00 | 2,000 | 47.95 | 6.67 | - |
10/03/69
|
42.75 | 42.00 unread messages | +0.50 | 43.00 | 41.50 | 2,000 | 47.95 | 6.67 | - |
09/03/69
|
41.75 | 41.50 unread messages | -1.00 | 41.75 | 41.50 | 2,400 | 47.38 | 6.75 | - |
06/03/69
|
41.50 | 42.50 unread messages | +0.75 | 42.50 | 41.50 | 300 | 48.52 | 6.59 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 47.66 | 6.71 | - |
04/03/69
|
42.00 | 41.75 unread messages | -0.25 | 42.00 | 41.75 | 1,200 | 47.66 | 6.71 | - |
02/03/69
|
42.00 | 42.00 unread messages | -1.25 | 42.00 | 42.00 | 3,300 | 47.95 | 6.67 | - |
27/02/69
|
43.25 | 43.25 unread messages | +0.50 | 43.25 | 43.25 | 1,200 | 49.37 | 6.47 | - |
26/02/69
|
43.25 | 42.75 unread messages | +0.25 | 43.50 | 42.25 | 5,900 | 48.80 | 6.55 | - |
25/02/69
|
43.75 | 42.50 unread messages | -1.25 | 45.00 | 42.00 | 33,100 | 48.52 | 6.59 | - |
24/02/69
|
45.00 | 43.75 unread messages | -0.50 | 45.50 | 43.75 | 8,100 | 49.94 | 6.40 | - |
23/02/69
|
44.50 | 44.25 unread messages | 0.00 | 46.00 | 44.25 | 4,100 | 50.52 | 6.33 | - |
20/02/69
|
45.00 | 44.25 unread messages | -0.25 | 45.00 | 44.25 | 4,400 | 50.52 | 6.33 | - |
19/02/69
|
46.25 | 44.50 unread messages | -1.75 | 46.25 | 44.50 | 12,600 | 50.80 | 6.29 | - |
18/02/69
|
46.50 | 46.25 unread messages | -0.25 | 46.50 | 45.50 | 3,200 | 52.80 | 6.05 | - |
17/02/69
|
47.25 | 46.50 unread messages | -0.25 | 47.25 | 45.25 | 1,800 | 53.08 | 6.02 | - |
16/02/69
|
46.00 | 46.75 unread messages | 0.00 | 46.75 | 46.00 | 400 | 53.37 | 5.99 | - |
13/02/69
|
46.75 | 46.75 unread messages | 0.00 | 46.75 | 46.75 | 100 | 53.37 | 5.99 | - |
12/02/69
|
46.25 | 46.75 unread messages | +1.00 | 46.75 | 46.25 | 200 | 38.78 | 5.99 | - |
11/02/69
|
45.75 | 45.75 unread messages | +0.50 | 45.75 | 45.75 | 100 | 37.95 | 6.12 | - |
10/02/69
|
45.75 | 45.25 unread messages | -0.75 | 45.75 | 44.50 | 7,800 | 37.54 | 6.19 | - |
09/02/69
|
46.00 | 46.00 unread messages | 0.00 | 46.00 | 45.50 | 1,600 | 38.16 | 6.09 | - |
06/02/69
|
46.00 | 46.00 unread messages | 0.00 | 46.00 | 46.00 | 200 | 38.16 | 6.09 | - |
05/02/69
|
47.00 | 46.00 unread messages | -1.00 | 47.00 | 46.00 | 6,000 | 38.16 | 6.09 | - |
04/02/69
|
47.00 | 47.00 unread messages | 0.00 | 47.00 | 47.00 | 100 | 38.99 | 5.96 | - |
03/02/69
|
47.50 | 47.00 unread messages | -1.00 | 47.75 | 47.00 | 1,100 | 38.99 | 5.96 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 39.82 | 5.83 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 39.82 | 5.83 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 39.82 | 5.83 | - |
28/01/69
|
47.75 | 48.00 unread messages | +0.25 | 48.00 | 47.00 | 700 | 39.82 | 5.83 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 39.61 | 5.86 | - |
26/01/69
|
47.75 | 47.75 unread messages | +0.25 | 47.75 | 47.75 | 100 | 39.61 | 5.86 | - |
23/01/69
|
48.00 | 47.50 unread messages | -0.50 | 48.00 | 47.00 | 400 | 39.41 | 5.89 | - |
22/01/69
|
48.00 | 48.00 unread messages | 0.00 | 48.00 | 48.00 | 100 | 39.82 | 5.83 | - |
21/01/69
|
48.00 | 48.00 unread messages | +0.25 | 48.00 | 48.00 | 100 | 39.82 | 5.83 | - |
20/01/69
|
47.25 | 47.75 unread messages | +1.00 | 47.75 | 47.25 | 1,500 | 39.61 | 5.86 | - |
19/01/69
|
46.25 | 46.75 unread messages | +1.00 | 47.00 | 46.25 | 7,200 | 38.78 | 5.99 | - |
16/01/69
|
45.50 | 45.75 unread messages | +0.50 | 45.75 | 44.50 | 400 | 37.95 | 6.12 | - |
15/01/69
|
44.75 | 45.25 unread messages | +1.00 | 45.25 | 44.00 | 600 | 37.54 | 6.19 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 36.71 | 6.33 | - |
13/01/69
|
44.25 | 44.25 unread messages | +0.25 | 44.25 | 44.25 | 1,000 | 36.71 | 6.33 | - |
12/01/69
|
44.00 | 44.00 unread messages | -0.25 | 44.25 | 43.00 | 8,200 | 36.50 | 6.36 | - |
09/01/69
|
44.00 | 44.25 unread messages | +0.25 | 44.25 | 44.00 | 2,600 | 36.71 | 6.33 | - |
08/01/69
|
44.25 | 44.00 unread messages | +0.75 | 44.50 | 44.00 | 400 | 36.50 | 6.36 | - |
07/01/69
|
45.25 | 43.25 unread messages | -1.75 | 45.25 | 43.00 | 6,000 | 35.88 | 6.47 | - |
06/01/69
|
46.00 | 45.00 unread messages | -0.75 | 46.00 | 45.00 | 4,800 | 37.33 | 6.22 | - |
05/01/69
|
47.50 | 45.75 unread messages | -4.00 | 47.50 | 45.75 | 25,700 | 37.95 | 6.12 | - |