ราคาหุ้นย้อนหลัง TTW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
8.55 | 8.80 unread messages | +0.25 | 8.80 | 8.55 | 1,668,100 | 12.58 | 6.82 | - |
10/04/68
|
8.60 | 8.55 unread messages | 0.00 | 8.65 | 8.55 | 5,743,900 | 12.22 | 7.02 | - |
09/04/68
|
8.50 | 8.55 unread messages | +0.05 | 8.60 | 8.45 | 5,457,300 | 12.22 | 7.02 | - |
08/04/68
|
8.65 | 8.50 unread messages | -0.25 | 8.70 | 8.50 | 7,882,100 | 12.15 | 7.06 | - |
04/04/68
|
8.75 | 8.75 unread messages | 0.00 | 8.75 | 8.65 | 3,791,400 | 12.51 | 6.86 | - |
03/04/68
|
8.75 | 8.75 unread messages | 0.00 | 8.80 | 8.70 | 2,566,900 | 12.51 | 6.86 | - |
02/04/68
|
8.80 | 8.75 unread messages | -0.05 | 8.80 | 8.75 | 550,700 | 12.51 | 6.86 | - |
01/04/68
|
8.75 | 8.80 unread messages | +0.10 | 8.80 | 8.75 | 400,900 | 12.58 | 6.82 | - |
31/03/68
|
8.70 | 8.70 unread messages | -0.05 | 8.80 | 8.70 | 2,190,400 | 12.44 | 6.90 | - |
28/03/68
|
8.85 | 8.75 unread messages | -0.10 | 8.85 | 8.75 | 1,333,000 | 12.51 | 6.86 | - |
27/03/68
|
8.80 | 8.85 unread messages | 0.00 | 8.85 | 8.80 | 521,700 | 12.65 | 6.78 | - |
26/03/68
|
8.80 | 8.85 unread messages | +0.05 | 8.85 | 8.80 | 226,300 | 12.65 | 6.78 | - |
25/03/68
|
8.80 | 8.80 unread messages | +0.05 | 8.85 | 8.75 | 979,900 | 12.58 | 6.82 | - |
24/03/68
|
8.80 | 8.75 unread messages | -0.05 | 8.85 | 8.75 | 3,075,500 | 12.51 | 6.86 | - |
21/03/68
|
8.80 | 8.80 unread messages | -0.05 | 8.90 | 8.80 | 1,494,200 | 12.58 | 6.82 | - |
20/03/68
|
8.85 | 8.85 unread messages | +0.05 | 8.95 | 8.85 | 864,800 | 12.65 | 6.78 | - |
19/03/68
|
8.85 | 8.80 unread messages | -0.05 | 8.90 | 8.80 | 1,542,900 | 12.58 | 6.82 | - |
18/03/68
|
8.85 | 8.85 unread messages | +0.05 | 8.90 | 8.80 | 1,402,800 | 12.65 | 6.78 | - |
17/03/68
|
8.85 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 1,381,000 | 12.58 | 6.82 | - |
14/03/68
|
8.85 | 8.80 unread messages | -0.05 | 8.85 | 8.80 | 818,100 | 12.58 | 6.82 | - |
13/03/68
|
8.80 | 8.85 unread messages | +0.05 | 8.85 | 8.80 | 1,120,100 | 12.65 | 6.78 | - |
12/03/68
|
8.75 | 8.80 unread messages | +0.05 | 8.80 | 8.70 | 1,182,600 | 12.58 | 6.82 | - |
11/03/68
|
8.65 | 8.75 unread messages | -0.25 | 8.75 | 8.65 | 4,561,300 | 12.51 | 6.86 | - |
10/03/68
|
9.05 | 9.00 unread messages | -0.10 | 9.10 | 9.00 | 3,436,300 | 12.87 | 6.67 | - |
07/03/68
|
9.05 | 9.10 unread messages | +0.10 | 9.10 | 9.00 | 1,621,400 | 13.01 | 6.59 | - |
06/03/68
|
9.10 | 9.00 unread messages | -0.10 | 9.10 | 9.00 | 2,113,300 | 12.87 | 6.67 | - |
05/03/68
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 9.00 | 2,599,700 | 13.01 | 6.59 | - |
04/03/68
|
9.00 | 9.05 unread messages | +0.05 | 9.10 | 8.95 | 4,399,800 | 12.94 | 6.63 | - |
03/03/68
|
9.10 | 9.00 unread messages | -0.05 | 9.10 | 9.00 | 2,632,200 | 12.87 | 6.67 | - |
28/02/68
|
9.10 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 2,670,700 | 12.94 | 6.63 | - |
27/02/68
|
9.05 | 9.05 unread messages | +0.05 | 9.10 | 9.00 | 1,841,700 | 12.94 | 6.63 | - |
26/02/68
|
9.10 | 9.00 unread messages | -0.05 | 9.10 | 8.95 | 3,060,500 | 12.57 | 6.67 | - |
25/02/68
|
9.15 | 9.05 unread messages | -0.10 | 9.15 | 9.05 | 1,908,000 | 12.64 | 6.63 | - |
24/02/68
|
9.10 | 9.15 unread messages | +0.05 | 9.15 | 9.05 | 1,686,900 | 12.78 | 6.56 | - |
21/02/68
|
9.10 | 9.10 unread messages | +0.05 | 9.10 | 9.00 | 1,922,400 | 12.71 | 6.59 | - |
20/02/68
|
9.00 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 2,471,000 | 12.64 | 6.63 | - |
19/02/68
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 2,470,700 | 12.64 | 6.63 | - |
18/02/68
|
9.00 | 9.05 unread messages | +0.05 | 9.05 | 8.95 | 2,924,400 | 12.64 | 6.63 | - |
17/02/68
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.90 | 1,531,200 | 12.57 | 6.67 | - |
14/02/68
|
8.90 | 8.95 unread messages | +0.05 | 8.95 | 8.85 | 2,313,000 | 12.50 | 6.70 | - |
13/02/68
|
8.95 | 8.90 unread messages | 0.00 | 8.95 | 8.80 | 1,449,200 | 12.43 | 6.74 | - |
11/02/68
|
8.80 | 8.90 unread messages | +0.10 | 8.95 | 8.80 | 1,004,400 | 12.43 | 6.74 | - |
10/02/68
|
8.85 | 8.80 unread messages | -0.05 | 8.90 | 8.80 | 1,461,300 | 12.29 | 6.82 | - |
07/02/68
|
8.85 | 8.85 unread messages | 0.00 | 8.90 | 8.80 | 1,945,800 | 12.36 | 6.78 | - |
06/02/68
|
8.85 | 8.85 unread messages | -0.05 | 8.90 | 8.85 | 986,600 | 12.36 | 6.78 | - |
05/02/68
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.85 | 714,300 | 12.43 | 6.74 | - |
04/02/68
|
8.95 | 8.90 unread messages | -0.05 | 8.95 | 8.85 | 2,111,400 | 12.43 | 6.74 | - |
03/02/68
|
8.90 | 8.95 unread messages | 0.00 | 8.95 | 8.80 | 1,583,000 | 12.50 | 6.70 | - |
31/01/68
|
9.00 | 8.95 unread messages | -0.05 | 9.05 | 8.85 | 2,343,600 | 12.50 | 6.70 | - |
30/01/68
|
9.00 | 9.00 unread messages | 0.00 | 9.10 | 8.95 | 1,257,800 | 12.57 | 6.67 | - |
29/01/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 607,900 | 12.57 | 6.67 | - |
28/01/68
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.90 | 1,871,000 | 12.57 | 6.67 | - |
27/01/68
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.90 | 230,700 | 12.50 | 6.70 | - |
24/01/68
|
8.95 | 8.95 unread messages | +0.05 | 8.95 | 8.90 | 533,200 | 12.50 | 6.70 | - |
23/01/68
|
8.95 | 8.90 unread messages | 0.00 | 8.95 | 8.90 | 1,076,600 | 12.43 | 6.74 | - |
22/01/68
|
9.00 | 8.90 unread messages | -0.05 | 9.00 | 8.90 | 1,327,300 | 12.43 | 6.74 | - |
21/01/68
|
8.90 | 8.95 unread messages | 0.00 | 8.95 | 8.85 | 848,500 | 12.50 | 6.70 | - |
20/01/68
|
8.95 | 8.95 unread messages | +0.05 | 8.95 | 8.85 | 1,587,000 | 12.50 | 6.70 | - |
17/01/68
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.85 | 1,391,900 | 12.43 | 6.74 | - |
16/01/68
|
8.85 | 8.90 unread messages | +0.10 | 8.90 | 8.85 | 630,100 | 12.43 | 6.74 | - |
15/01/68
|
8.85 | 8.80 unread messages | -0.05 | 8.85 | 8.80 | 879,900 | 12.29 | 6.82 | - |
14/01/68
|
8.80 | 8.85 unread messages | +0.05 | 8.90 | 8.80 | 896,700 | 12.36 | 6.78 | - |
13/01/68
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 1,898,400 | 12.29 | 6.82 | - |
10/01/68
|
8.85 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 1,079,200 | 12.29 | 6.82 | - |
09/01/68
|
8.80 | 8.80 unread messages | +0.05 | 8.80 | 8.75 | 1,577,000 | 12.29 | 6.82 | - |
08/01/68
|
8.80 | 8.75 unread messages | -0.05 | 8.80 | 8.65 | 3,622,700 | 12.22 | 6.86 | - |
07/01/68
|
8.70 | 8.80 unread messages | +0.10 | 8.85 | 8.70 | 3,032,000 | 12.29 | 6.82 | - |
06/01/68
|
8.90 | 8.70 unread messages | -0.15 | 8.90 | 8.70 | 8,428,300 | 12.15 | 6.90 | - |
03/01/68
|
8.90 | 8.85 unread messages | -0.05 | 8.95 | 8.80 | 5,344,500 | 12.36 | 6.78 | - |
02/01/68
|
9.05 | 8.90 unread messages | -0.20 | 9.05 | 8.85 | 7,099,300 | 12.43 | 6.74 | - |