ราคาหุ้นย้อนหลัง TVH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.80 | 7.90 unread messages | +0.25 | 7.90 | 7.80 | 500 | 6.79 | 5.32 | - |
10/04/68
|
7.70 | 7.65 unread messages | 0.00 | 7.80 | 7.50 | 5,300 | 6.57 | 5.49 | - |
09/04/68
|
7.15 | 7.65 unread messages | +0.15 | 7.65 | 7.15 | 3,600 | 6.57 | 5.49 | - |
08/04/68
|
8.05 | 7.50 unread messages | -0.60 | 8.05 | 7.40 | 601,300 | 6.44 | 5.60 | - |
04/04/68
|
8.20 | 8.10 unread messages | -0.45 | 8.20 | 8.10 | 13,100 | 6.96 | 5.19 | - |
03/04/68
|
8.20 | 8.55 unread messages | +0.35 | 8.55 | 8.10 | 7,900 | 7.35 | 4.91 | - |
02/04/68
|
8.20 | 8.20 unread messages | -0.25 | 8.35 | 8.20 | 20,300 | 7.05 | 5.12 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.26 | 4.97 | - |
31/03/68
|
8.20 | 8.45 unread messages | 0.00 | 8.45 | 8.20 | 56,200 | 7.26 | 4.97 | - |
28/03/68
|
8.30 | 8.45 unread messages | +0.15 | 8.45 | 8.30 | 17,400 | 7.26 | 4.97 | - |
27/03/68
|
8.30 | 8.30 unread messages | 0.00 | 8.40 | 8.30 | 1,200 | 7.13 | 5.06 | - |
26/03/68
|
8.15 | 8.30 unread messages | +0.15 | 8.40 | 8.15 | 6,300 | 7.13 | 5.06 | - |
25/03/68
|
8.55 | 8.15 unread messages | -0.40 | 8.55 | 8.05 | 30,500 | 7.00 | 5.15 | - |
24/03/68
|
8.55 | 8.55 unread messages | +0.15 | 8.55 | 8.55 | 500 | 7.35 | 4.91 | - |
21/03/68
|
8.80 | 8.40 unread messages | -0.05 | 8.80 | 8.40 | 6,400 | 7.22 | 5.00 | - |
20/03/68
|
8.40 | 8.45 unread messages | +0.10 | 8.45 | 8.40 | 400 | 7.26 | 4.97 | - |
19/03/68
|
8.25 | 8.35 unread messages | +0.05 | 8.35 | 8.25 | 11,000 | 7.17 | 5.03 | - |
18/03/68
|
8.25 | 8.30 unread messages | +0.05 | 8.30 | 8.25 | 12,700 | 7.13 | 5.06 | - |
17/03/68
|
8.30 | 8.25 unread messages | -0.30 | 8.30 | 8.25 | 38,500 | 7.09 | 5.09 | - |
14/03/68
|
8.45 | 8.55 unread messages | +0.10 | 8.55 | 8.40 | 30,600 | 7.35 | 4.91 | - |
13/03/68
|
8.40 | 8.45 unread messages | +0.05 | 8.50 | 8.30 | 153,200 | 7.26 | 4.97 | - |
12/03/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 106,800 | 7.22 | 5.00 | - |
11/03/68
|
8.45 | 8.40 unread messages | -0.05 | 8.45 | 8.40 | 24,700 | 7.22 | 5.00 | - |
10/03/68
|
8.50 | 8.45 unread messages | -0.05 | 8.60 | 8.45 | 9,000 | 7.26 | 4.97 | - |
07/03/68
|
8.45 | 8.50 unread messages | +0.10 | 8.50 | 8.40 | 9,600 | 7.30 | 4.94 | - |
06/03/68
|
8.40 | 8.40 unread messages | -0.05 | 8.40 | 8.40 | 600 | 7.22 | 5.00 | - |
05/03/68
|
8.55 | 8.45 unread messages | -0.10 | 8.55 | 8.20 | 224,200 | 7.26 | 4.97 | - |
04/03/68
|
8.35 | 8.55 unread messages | +0.15 | 8.60 | 8.35 | 10,000 | 7.35 | 4.91 | - |
03/03/68
|
8.55 | 8.40 unread messages | -0.15 | 8.60 | 8.40 | 192,100 | 7.22 | 5.00 | - |
28/02/68
|
8.55 | 8.55 unread messages | -0.05 | 8.55 | 8.40 | 140,400 | 7.21 | 4.56 | - |
27/02/68
|
8.70 | 8.60 unread messages | -0.10 | 8.70 | 8.55 | 94,500 | 7.25 | 4.53 | - |
26/02/68
|
8.80 | 8.70 unread messages | -0.10 | 8.90 | 8.70 | 77,500 | 7.33 | 4.48 | - |
25/02/68
|
8.65 | 8.80 unread messages | -0.10 | 8.85 | 8.65 | 4,300 | 7.42 | 4.43 | - |
24/02/68
|
8.70 | 8.90 unread messages | +0.20 | 8.90 | 8.60 | 43,800 | 7.50 | 4.38 | - |
21/02/68
|
8.90 | 8.70 unread messages | -0.05 | 9.00 | 8.70 | 235,700 | 7.33 | 4.48 | - |
20/02/68
|
8.80 | 8.75 unread messages | -0.20 | 8.90 | 8.70 | 15,100 | 7.38 | 4.46 | - |
19/02/68
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.80 | 252,800 | 7.54 | 4.36 | - |
18/02/68
|
8.80 | 9.00 unread messages | +0.20 | 9.00 | 8.75 | 8,200 | 7.59 | 4.33 | - |
17/02/68
|
8.90 | 8.80 unread messages | 0.00 | 8.90 | 8.65 | 241,100 | 7.42 | 4.43 | - |
14/02/68
|
8.80 | 8.80 unread messages | 0.00 | 9.00 | 8.70 | 121,300 | 7.42 | 4.43 | - |
13/02/68
|
8.85 | 8.80 unread messages | -0.05 | 9.00 | 8.65 | 79,100 | 7.42 | 4.43 | - |
11/02/68
|
8.80 | 8.85 unread messages | -0.05 | 8.85 | 8.75 | 10,000 | 7.46 | 4.41 | - |
10/02/68
|
8.80 | 8.90 unread messages | +0.10 | 8.90 | 8.75 | 22,600 | 7.50 | 4.38 | - |
07/02/68
|
8.85 | 8.80 unread messages | -0.05 | 8.85 | 8.80 | 47,900 | 7.42 | 4.43 | - |
06/02/68
|
8.85 | 8.85 unread messages | +0.10 | 9.00 | 8.75 | 149,700 | 7.46 | 4.41 | - |
05/02/68
|
9.05 | 8.75 unread messages | -0.25 | 9.05 | 8.70 | 35,400 | 7.38 | 4.46 | - |
04/02/68
|
8.90 | 9.00 unread messages | +0.20 | 9.00 | 8.75 | 126,200 | 7.59 | 4.33 | - |
03/02/68
|
8.90 | 8.80 unread messages | -0.15 | 8.90 | 8.70 | 67,400 | 7.42 | 4.43 | - |
31/01/68
|
8.90 | 8.95 unread messages | +0.15 | 8.95 | 8.70 | 148,400 | 7.54 | 4.36 | - |
30/01/68
|
8.75 | 8.80 unread messages | -0.05 | 8.80 | 8.60 | 11,900 | 7.42 | 4.43 | - |
29/01/68
|
8.75 | 8.85 unread messages | -0.05 | 8.85 | 8.75 | 17,900 | 7.46 | 4.41 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.50 | 4.38 | - |
27/01/68
|
8.80 | 8.90 unread messages | +0.10 | 9.00 | 8.75 | 14,200 | 7.50 | 4.38 | - |
24/01/68
|
8.75 | 8.80 unread messages | +0.15 | 8.80 | 8.65 | 95,200 | 7.42 | 4.43 | - |
23/01/68
|
8.75 | 8.65 unread messages | -0.10 | 8.80 | 8.65 | 53,900 | 7.29 | 4.51 | - |
22/01/68
|
8.80 | 8.75 unread messages | -0.05 | 9.00 | 8.70 | 47,600 | 7.38 | 4.46 | - |
21/01/68
|
8.85 | 8.80 unread messages | +0.20 | 8.95 | 8.60 | 69,000 | 7.42 | 4.43 | - |
20/01/68
|
8.60 | 8.60 unread messages | +0.15 | 9.05 | 8.30 | 288,300 | 7.25 | 4.53 | - |
17/01/68
|
8.50 | 8.45 unread messages | -0.05 | 8.60 | 8.45 | 8,900 | 7.12 | 4.62 | - |
16/01/68
|
8.20 | 8.50 unread messages | +0.40 | 8.60 | 8.20 | 34,400 | 7.16 | 4.59 | - |
15/01/68
|
8.05 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 22,600 | 6.83 | 4.81 | - |
14/01/68
|
8.30 | 8.10 unread messages | -0.20 | 8.30 | 8.10 | 32,000 | 6.83 | 4.81 | - |
13/01/68
|
8.25 | 8.30 unread messages | +0.05 | 8.30 | 8.15 | 15,100 | 7.00 | 4.70 | - |
10/01/68
|
8.20 | 8.25 unread messages | +0.05 | 8.25 | 8.20 | 3,000 | 6.95 | 4.73 | - |
09/01/68
|
8.30 | 8.20 unread messages | -0.20 | 8.30 | 8.05 | 11,200 | 6.91 | 4.76 | - |
08/01/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.30 | 5,800 | 7.08 | 4.64 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.08 | 4.64 | - |
06/01/68
|
8.45 | 8.40 unread messages | -0.05 | 8.45 | 8.15 | 16,100 | 7.08 | 4.64 | - |
03/01/68
|
8.30 | 8.45 unread messages | +0.15 | 8.50 | 8.30 | 8,400 | 7.12 | 4.62 | - |
02/01/68
|
8.60 | 8.30 unread messages | -0.15 | 8.60 | 8.20 | 8,500 | 7.00 | 4.70 | - |