ราคาหุ้นย้อนหลัง TVH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
9.05 | 9.05 unread messages | 0.00 | 9.20 | 9.00 | 15,000 | 6.23 | 4.86 | - |
29/04/69
|
8.95 | 9.05 unread messages | +0.05 | 9.05 | 8.95 | 45,000 | 6.23 | 4.86 | - |
28/04/69
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 2,800 | 6.19 | 4.89 | - |
27/04/69
|
9.00 | 9.00 unread messages | +0.05 | 9.00 | 8.95 | 5,400 | 6.19 | 4.89 | - |
24/04/69
|
9.05 | 8.95 unread messages | -0.10 | 9.05 | 8.95 | 5,100 | 6.16 | 4.92 | - |
23/04/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 9.00 | 3,900 | 6.23 | 4.86 | - |
22/04/69
|
9.00 | 9.05 unread messages | +0.05 | 9.05 | 8.95 | 8,400 | 6.23 | 4.86 | - |
21/04/69
|
8.90 | 9.00 unread messages | +0.10 | 9.00 | 8.90 | 3,900 | 6.19 | 4.89 | - |
20/04/69
|
8.80 | 8.90 unread messages | +0.10 | 9.20 | 8.75 | 14,500 | 6.12 | 4.94 | - |
17/04/69
|
8.85 | 8.80 unread messages | -0.05 | 9.00 | 8.80 | 36,500 | 6.05 | 5.00 | - |
10/04/69
|
9.00 | 8.95 unread messages | 0.00 | 9.00 | 8.85 | 9,000 | 6.16 | 4.92 | - |
09/04/69
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.95 | 30,300 | 6.16 | 4.92 | - |
08/04/69
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 31,800 | 6.19 | 4.89 | - |
07/04/69
|
9.00 | 9.00 unread messages | 0.00 | 9.15 | 8.95 | 150,600 | 6.19 | 4.89 | - |
03/04/69
|
8.85 | 9.00 unread messages | +0.15 | 9.15 | 8.85 | 223,000 | 6.19 | 4.89 | - |
02/04/69
|
8.85 | 8.85 unread messages | -0.25 | 8.85 | 8.85 | 100 | 6.09 | 4.97 | - |
01/04/69
|
9.10 | 9.10 unread messages | +0.10 | 9.10 | 8.95 | 12,500 | 6.26 | 4.84 | - |
31/03/69
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 8.95 | 2,700 | 6.19 | 4.89 | - |
30/03/69
|
9.10 | 9.00 unread messages | -0.05 | 9.20 | 9.00 | 1,400 | 6.19 | 4.89 | - |
27/03/69
|
9.00 | 9.05 unread messages | 0.00 | 9.05 | 8.80 | 300 | 6.23 | 4.86 | - |
26/03/69
|
9.10 | 9.05 unread messages | +0.10 | 9.10 | 8.90 | 600 | 6.23 | 4.86 | - |
25/03/69
|
9.10 | 8.95 unread messages | -0.05 | 9.10 | 8.95 | 400 | 6.16 | 4.92 | - |
24/03/69
|
9.05 | 9.00 unread messages | -0.05 | 9.40 | 9.00 | 24,800 | 6.19 | 4.89 | - |
23/03/69
|
9.05 | 9.05 unread messages | +0.05 | 9.05 | 9.05 | 400 | 6.23 | 4.86 | - |
20/03/69
|
8.85 | 9.00 unread messages | +0.25 | 9.10 | 8.85 | 12,400 | 6.19 | 4.89 | - |
19/03/69
|
9.05 | 8.75 unread messages | -0.30 | 9.05 | 8.75 | 13,900 | 6.02 | 5.03 | - |
18/03/69
|
9.00 | 9.05 unread messages | +0.20 | 9.05 | 9.00 | 10,800 | 6.23 | 4.86 | - |
17/03/69
|
8.75 | 8.85 unread messages | -0.05 | 9.20 | 8.75 | 27,300 | 6.09 | 4.97 | - |
16/03/69
|
9.00 | 8.90 unread messages | 0.00 | 9.80 | 8.80 | 81,900 | 6.12 | 4.94 | - |
13/03/69
|
8.90 | 8.90 unread messages | -0.45 | 9.00 | 8.90 | 69,100 | 6.12 | 4.94 | - |
12/03/69
|
9.20 | 9.35 unread messages | +0.15 | 9.35 | 9.15 | 19,300 | 6.43 | 4.71 | - |
11/03/69
|
9.05 | 9.20 unread messages | -0.15 | 9.40 | 9.00 | 21,200 | 6.33 | 4.78 | - |
10/03/69
|
9.40 | 9.35 unread messages | -0.15 | 9.40 | 9.10 | 4,000 | 6.43 | 4.71 | - |
09/03/69
|
9.00 | 9.50 unread messages | +0.25 | 9.50 | 8.80 | 59,700 | 6.54 | 4.63 | - |
06/03/69
|
9.40 | 9.25 unread messages | 0.00 | 9.45 | 9.00 | 11,600 | 6.36 | 4.76 | - |
05/03/69
|
9.30 | 9.25 unread messages | +0.10 | 9.30 | 8.85 | 1,200 | 6.36 | 4.76 | - |
04/03/69
|
8.50 | 9.15 unread messages | +0.10 | 9.30 | 8.50 | 45,200 | 6.29 | 4.81 | - |
02/03/69
|
9.50 | 9.05 unread messages | -0.45 | 9.50 | 8.90 | 108,200 | 6.23 | 4.86 | - |
27/02/69
|
9.20 | 9.50 unread messages | -0.05 | 9.50 | 9.20 | 114,400 | 6.54 | 4.63 | - |
26/02/69
|
9.50 | 9.55 unread messages | +0.10 | 9.60 | 9.50 | 54,100 | 6.36 | 4.40 | - |
25/02/69
|
9.55 | 9.45 unread messages | -0.10 | 9.55 | 9.45 | 38,100 | 6.30 | 4.44 | - |
24/02/69
|
9.60 | 9.55 unread messages | 0.00 | 9.60 | 9.45 | 18,900 | 6.36 | 4.40 | - |
23/02/69
|
9.45 | 9.55 unread messages | +0.15 | 9.60 | 9.45 | 140,600 | 6.36 | 4.40 | - |
20/02/69
|
9.35 | 9.40 unread messages | +0.05 | 9.45 | 9.35 | 50,400 | 6.26 | 4.47 | - |
19/02/69
|
9.30 | 9.35 unread messages | +0.10 | 9.35 | 9.25 | 82,400 | 6.23 | 4.49 | - |
18/02/69
|
9.35 | 9.25 unread messages | -0.05 | 9.40 | 9.25 | 16,700 | 6.16 | 4.54 | - |
17/02/69
|
9.20 | 9.30 unread messages | +0.10 | 9.30 | 9.10 | 41,500 | 6.20 | 4.52 | - |
16/02/69
|
9.15 | 9.20 unread messages | +0.05 | 9.20 | 9.10 | 18,200 | 6.13 | 4.57 | - |
13/02/69
|
9.20 | 9.15 unread messages | -0.05 | 9.20 | 9.05 | 18,800 | 6.10 | 4.59 | - |
12/02/69
|
9.05 | 9.20 unread messages | +0.15 | 9.20 | 9.05 | 30,800 | 6.13 | 4.57 | - |
11/02/69
|
9.10 | 9.05 unread messages | -0.05 | 9.15 | 9.05 | 20,300 | 6.03 | 4.64 | - |
10/02/69
|
9.00 | 9.10 unread messages | 0.00 | 9.10 | 9.00 | 34,800 | 6.06 | 4.62 | - |
09/02/69
|
9.10 | 9.10 unread messages | +0.05 | 9.10 | 9.00 | 20,600 | 6.06 | 4.62 | - |
06/02/69
|
8.95 | 9.05 unread messages | +0.05 | 9.05 | 8.95 | 6,100 | 6.03 | 4.64 | - |
05/02/69
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 12,100 | 6.00 | 4.67 | - |
04/02/69
|
9.10 | 9.00 unread messages | -0.10 | 9.10 | 8.90 | 18,800 | 6.00 | 4.67 | - |
03/02/69
|
8.95 | 9.10 unread messages | +0.15 | 9.10 | 8.95 | 68,200 | 6.06 | 4.62 | - |
02/02/69
|
8.90 | 8.95 unread messages | 0.00 | 8.95 | 8.90 | 4,000 | 5.96 | 4.69 | - |
30/01/69
|
8.85 | 8.95 unread messages | 0.00 | 8.95 | 8.80 | 26,100 | 5.96 | 4.69 | - |
29/01/69
|
8.85 | 8.95 unread messages | -0.05 | 8.95 | 8.85 | 56,100 | 5.96 | 4.69 | - |
28/01/69
|
9.00 | 9.00 unread messages | +0.05 | 9.00 | 9.00 | 14,900 | 6.00 | 4.67 | - |
27/01/69
|
8.95 | 8.95 unread messages | +0.05 | 9.00 | 8.90 | 1,400 | 5.96 | 4.69 | - |
26/01/69
|
8.95 | 8.90 unread messages | -0.05 | 8.95 | 8.90 | 1,300 | 5.93 | 4.72 | - |
23/01/69
|
8.90 | 8.95 unread messages | 0.00 | 9.05 | 8.85 | 5,200 | 5.96 | 4.69 | - |
22/01/69
|
9.10 | 8.95 unread messages | -0.10 | 9.10 | 8.90 | 49,500 | 5.96 | 4.69 | - |
21/01/69
|
8.85 | 9.05 unread messages | +0.20 | 9.05 | 8.85 | 38,400 | 6.03 | 4.64 | - |
20/01/69
|
8.75 | 8.85 unread messages | +0.05 | 8.85 | 8.75 | 23,000 | 5.90 | 4.75 | - |
19/01/69
|
8.70 | 8.80 unread messages | +0.05 | 8.85 | 8.70 | 13,000 | 5.86 | 4.77 | - |
16/01/69
|
8.90 | 8.75 unread messages | -0.15 | 8.90 | 8.70 | 75,500 | 5.83 | 4.80 | - |
15/01/69
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.80 | 12,700 | 5.93 | 4.72 | - |
14/01/69
|
8.95 | 8.90 unread messages | -0.10 | 8.95 | 8.80 | 52,100 | 5.93 | 4.72 | - |
13/01/69
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.80 | 3,200 | 6.00 | 4.67 | - |
12/01/69
|
9.00 | 8.95 unread messages | +0.05 | 9.05 | 8.80 | 36,600 | 5.96 | 4.69 | - |
09/01/69
|
9.10 | 8.90 unread messages | -0.20 | 9.10 | 8.90 | 64,500 | 5.93 | 4.72 | - |
08/01/69
|
9.00 | 9.10 unread messages | 0.00 | 9.15 | 8.95 | 13,400 | 6.06 | 4.62 | - |
07/01/69
|
9.05 | 9.10 unread messages | -0.05 | 9.20 | 9.00 | 9,300 | 6.06 | 4.62 | - |
06/01/69
|
9.00 | 9.15 unread messages | 0.00 | 9.25 | 9.00 | 8,200 | 6.10 | 4.59 | - |
05/01/69
|
9.00 | 9.15 unread messages | 0.00 | 9.20 | 9.00 | 19,700 | 6.10 | 4.59 | - |