ราคาหุ้นย้อนหลัง TVO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
24.50 | 24.50 unread messages | 0.00 | 24.70 | 24.50 | 626,800 | 9.96 | 8.04 | - |
17/03/69
|
24.10 | 24.50 unread messages | +0.50 | 24.70 | 24.00 | 1,198,900 | 9.96 | 8.04 | - |
16/03/69
|
23.90 | 24.00 unread messages | -0.20 | 24.20 | 23.90 | 921,000 | 9.83 | 8.14 | - |
13/03/69
|
24.30 | 24.20 unread messages | -1.30 | 24.30 | 24.00 | 2,485,700 | 9.83 | 8.14 | - |
12/03/69
|
25.25 | 25.50 unread messages | +0.25 | 25.75 | 25.00 | 3,689,100 | 10.36 | 7.73 | - |
11/03/69
|
25.50 | 25.25 unread messages | -0.25 | 25.50 | 25.25 | 795,500 | 10.26 | 7.80 | - |
10/03/69
|
25.00 | 25.50 unread messages | +0.50 | 25.75 | 25.00 | 1,868,600 | 10.36 | 7.73 | - |
09/03/69
|
24.60 | 25.00 unread messages | +0.30 | 25.25 | 24.40 | 2,507,900 | 10.16 | 7.88 | - |
06/03/69
|
24.30 | 24.70 unread messages | +0.60 | 24.90 | 24.30 | 1,451,400 | 10.04 | 7.98 | - |
05/03/69
|
23.70 | 24.10 unread messages | +0.30 | 24.30 | 23.70 | 1,668,300 | 9.79 | 8.17 | - |
04/03/69
|
24.40 | 23.80 unread messages | -0.80 | 24.40 | 23.50 | 3,146,000 | 9.67 | 8.28 | - |
02/03/69
|
24.40 | 24.60 unread messages | -0.10 | 25.25 | 24.30 | 2,468,400 | 10.00 | 8.01 | - |
27/02/69
|
24.90 | 24.70 unread messages | -0.20 | 24.90 | 24.70 | 403,800 | 8.88 | 7.00 | - |
26/02/69
|
24.80 | 24.90 unread messages | +0.20 | 25.00 | 24.60 | 731,700 | 8.95 | 6.95 | - |
25/02/69
|
24.60 | 24.70 unread messages | +0.10 | 24.90 | 24.40 | 605,100 | 8.88 | 7.00 | - |
24/02/69
|
24.40 | 24.60 unread messages | 0.00 | 24.60 | 24.30 | 742,800 | 8.84 | 7.03 | - |
23/02/69
|
24.80 | 24.60 unread messages | -0.20 | 24.80 | 24.40 | 677,300 | 8.84 | 7.03 | - |
20/02/69
|
25.00 | 24.80 unread messages | -0.20 | 25.25 | 24.50 | 675,200 | 8.91 | 6.98 | - |
19/02/69
|
24.80 | 25.00 unread messages | +0.20 | 25.25 | 24.80 | 1,118,800 | 8.99 | 6.92 | - |
18/02/69
|
24.80 | 24.80 unread messages | +0.10 | 24.90 | 24.60 | 801,200 | 8.91 | 6.98 | - |
17/02/69
|
24.40 | 24.70 unread messages | +0.30 | 24.70 | 24.20 | 1,706,300 | 8.88 | 7.00 | - |
16/02/69
|
24.30 | 24.40 unread messages | 0.00 | 24.50 | 24.20 | 395,300 | 8.77 | 7.09 | - |
13/02/69
|
24.30 | 24.40 unread messages | +0.10 | 24.50 | 24.20 | 605,700 | 8.77 | 7.09 | - |
12/02/69
|
24.10 | 24.30 unread messages | +0.10 | 24.40 | 24.10 | 1,133,800 | 8.73 | 7.12 | - |
11/02/69
|
24.00 | 24.20 unread messages | +0.20 | 24.40 | 23.90 | 1,226,300 | 8.70 | 7.15 | - |
10/02/69
|
23.80 | 24.00 unread messages | +0.30 | 24.10 | 23.70 | 956,600 | 8.63 | 7.21 | - |
09/02/69
|
23.70 | 23.70 unread messages | 0.00 | 23.90 | 23.60 | 831,500 | 8.52 | 7.30 | - |
06/02/69
|
23.60 | 23.70 unread messages | 0.00 | 23.70 | 23.50 | 295,800 | 8.52 | 7.30 | - |
05/02/69
|
23.70 | 23.70 unread messages | -0.10 | 23.80 | 23.60 | 291,200 | 8.52 | 7.30 | - |
04/02/69
|
23.60 | 23.80 unread messages | +0.20 | 23.80 | 23.30 | 997,100 | 8.55 | 7.27 | - |
03/02/69
|
23.40 | 23.60 unread messages | +0.20 | 23.70 | 23.40 | 618,100 | 8.48 | 7.33 | - |
02/02/69
|
23.40 | 23.40 unread messages | 0.00 | 23.60 | 23.20 | 1,047,900 | 8.41 | 7.39 | - |
30/01/69
|
23.20 | 23.40 unread messages | +0.20 | 23.40 | 23.10 | 550,500 | 8.41 | 7.39 | - |
29/01/69
|
23.40 | 23.20 unread messages | -0.20 | 23.40 | 23.20 | 536,800 | 8.34 | 7.46 | - |
28/01/69
|
23.30 | 23.40 unread messages | +0.10 | 23.40 | 23.10 | 492,200 | 8.41 | 7.39 | - |
27/01/69
|
22.90 | 23.30 unread messages | +0.50 | 23.40 | 22.80 | 1,055,600 | 8.37 | 7.42 | - |
26/01/69
|
22.90 | 22.80 unread messages | -0.10 | 23.00 | 22.80 | 278,700 | 8.19 | 7.59 | - |
23/01/69
|
23.20 | 22.90 unread messages | -0.30 | 23.40 | 22.90 | 935,900 | 8.23 | 7.55 | - |
22/01/69
|
23.60 | 23.20 unread messages | -0.40 | 24.00 | 23.10 | 2,037,000 | 8.34 | 7.46 | - |
21/01/69
|
23.00 | 23.60 unread messages | +0.60 | 23.60 | 23.00 | 1,570,100 | 8.48 | 7.33 | - |
20/01/69
|
22.80 | 23.00 unread messages | +0.20 | 23.10 | 22.80 | 998,900 | 8.27 | 7.52 | - |
19/01/69
|
22.70 | 22.80 unread messages | +0.10 | 22.80 | 22.40 | 918,000 | 8.19 | 7.59 | - |
16/01/69
|
22.50 | 22.70 unread messages | +0.20 | 22.80 | 22.50 | 673,700 | 8.16 | 7.62 | - |
15/01/69
|
22.30 | 22.50 unread messages | +0.20 | 22.50 | 22.10 | 837,300 | 8.09 | 7.69 | - |
14/01/69
|
22.10 | 22.30 unread messages | +0.20 | 22.40 | 22.10 | 713,500 | 8.01 | 7.76 | - |
13/01/69
|
22.50 | 22.10 unread messages | -0.50 | 22.60 | 22.10 | 1,174,100 | 7.94 | 7.83 | - |
12/01/69
|
22.80 | 22.60 unread messages | -0.10 | 22.80 | 22.50 | 727,300 | 8.12 | 7.65 | - |
09/01/69
|
22.70 | 22.70 unread messages | +0.20 | 22.90 | 22.60 | 563,100 | 8.16 | 7.62 | - |
08/01/69
|
22.70 | 22.50 unread messages | -0.40 | 22.80 | 22.40 | 1,166,600 | 8.09 | 7.69 | - |
07/01/69
|
22.60 | 22.90 unread messages | +0.20 | 22.90 | 22.50 | 1,312,400 | 8.23 | 7.55 | - |
06/01/69
|
22.70 | 22.70 unread messages | +0.10 | 22.80 | 22.40 | 1,226,900 | 8.16 | 7.62 | - |
05/01/69
|
22.40 | 22.60 unread messages | +0.20 | 22.80 | 22.30 | 1,288,800 | 8.12 | 7.65 | - |