ราคาหุ้นย้อนหลัง TYCN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.66 | 1.69 unread messages | 0.00 | 1.69 | 1.66 | 4,400 | 7.58 | 0.00 | - |
29/04/69
|
1.67 | 1.69 unread messages | +0.01 | 1.69 | 1.67 | 3,200 | 7.58 | 0.00 | - |
28/04/69
|
1.69 | 1.68 unread messages | -0.01 | 1.69 | 1.68 | 45,000 | 7.53 | 0.00 | - |
27/04/69
|
1.67 | 1.69 unread messages | -0.04 | 1.69 | 1.66 | 60,100 | 7.58 | 0.00 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.76 | 0.00 | - |
23/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.76 | 0.00 | - |
22/04/69
|
1.70 | 1.73 unread messages | +0.05 | 1.73 | 1.70 | 600 | 7.76 | 0.00 | - |
21/04/69
|
1.67 | 1.68 unread messages | -0.05 | 1.68 | 1.66 | 21,100 | 7.53 | 0.00 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.76 | 0.00 | - |
17/04/69
|
1.67 | 1.73 unread messages | 0.00 | 1.73 | 1.67 | 200 | 7.76 | 0.00 | - |
10/04/69
|
1.67 | 1.73 unread messages | 0.00 | 1.73 | 1.66 | 11,000 | 7.76 | 0.00 | - |
09/04/69
|
1.71 | 1.73 unread messages | +0.05 | 1.74 | 1.68 | 600 | 7.76 | 0.00 | - |
08/04/69
|
1.68 | 1.68 unread messages | -0.02 | 1.68 | 1.68 | 200 | 7.53 | 0.00 | - |
07/04/69
|
1.72 | 1.70 unread messages | -0.10 | 1.75 | 1.70 | 4,500 | 7.62 | 0.00 | - |
03/04/69
|
1.80 | 1.80 unread messages | +0.04 | 1.80 | 1.80 | 10,000 | 8.07 | 0.00 | - |
02/04/69
|
1.76 | 1.76 unread messages | +0.06 | 1.76 | 1.76 | 100 | 7.89 | 0.00 | - |
01/04/69
|
1.70 | 1.70 unread messages | -0.10 | 1.70 | 1.70 | 2,000 | 7.62 | 0.00 | - |
31/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.07 | 0.00 | - |
30/03/69
|
1.80 | 1.80 unread messages | +0.08 | 1.80 | 1.80 | 100 | 8.07 | 0.00 | - |
27/03/69
|
1.71 | 1.72 unread messages | +0.02 | 1.72 | 1.71 | 200 | 7.71 | 0.00 | - |
26/03/69
|
1.73 | 1.70 unread messages | -0.07 | 1.73 | 1.70 | 700 | 7.62 | 0.00 | - |
25/03/69
|
1.66 | 1.77 unread messages | +0.11 | 1.77 | 1.65 | 5,200 | 7.94 | 0.00 | - |
24/03/69
|
1.66 | 1.66 unread messages | -0.02 | 1.66 | 1.65 | 45,700 | 7.44 | 0.00 | - |
23/03/69
|
1.70 | 1.68 unread messages | -0.03 | 1.70 | 1.66 | 1,700 | 7.53 | 0.00 | - |
20/03/69
|
1.65 | 1.71 unread messages | 0.00 | 1.71 | 1.65 | 209,600 | 7.67 | 0.00 | - |
19/03/69
|
1.69 | 1.71 unread messages | 0.00 | 1.71 | 1.67 | 3,000 | 7.67 | 0.00 | - |
18/03/69
|
1.77 | 1.71 unread messages | -0.02 | 1.77 | 1.68 | 400 | 7.67 | 0.00 | - |
17/03/69
|
1.66 | 1.73 unread messages | -0.03 | 1.73 | 1.65 | 108,900 | 7.76 | 0.00 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.89 | 0.00 | - |
13/03/69
|
1.76 | 1.76 unread messages | +0.09 | 1.76 | 1.76 | 100 | 7.89 | 0.00 | - |
12/03/69
|
1.67 | 1.67 unread messages | -0.04 | 1.67 | 1.66 | 6,800 | 7.49 | 0.00 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.67 | 0.00 | - |
10/03/69
|
1.71 | 1.71 unread messages | +0.02 | 1.71 | 1.71 | 100 | 7.67 | 0.00 | - |
09/03/69
|
1.69 | 1.69 unread messages | -0.02 | 1.69 | 1.69 | 100 | 7.58 | 0.00 | - |
06/03/69
|
1.67 | 1.71 unread messages | -0.01 | 1.71 | 1.67 | 1,200 | 7.67 | 0.00 | - |
05/03/69
|
1.66 | 1.72 unread messages | -0.01 | 1.72 | 1.66 | 6,700 | 7.71 | 0.00 | - |
04/03/69
|
1.73 | 1.73 unread messages | -0.03 | 1.73 | 1.65 | 142,400 | 7.76 | 0.00 | - |
02/03/69
|
1.76 | 1.76 unread messages | 0.00 | 1.76 | 1.76 | 2,000 | 7.89 | 0.00 | - |
27/02/69
|
1.79 | 1.76 unread messages | +0.03 | 1.80 | 1.71 | 12,700 | 7.89 | 0.00 | - |
26/02/69
|
1.71 | 1.73 unread messages | 0.00 | 1.73 | 1.71 | 1,100 | 20.40 | 0.00 | - |
25/02/69
|
1.74 | 1.73 unread messages | 0.00 | 1.75 | 1.71 | 1,100 | 20.40 | 0.00 | - |
24/02/69
|
1.66 | 1.73 unread messages | -0.02 | 1.73 | 1.66 | 10,300 | 20.40 | 0.00 | - |
23/02/69
|
1.74 | 1.75 unread messages | +0.01 | 1.75 | 1.71 | 1,400 | 20.64 | 0.00 | - |
20/02/69
|
1.73 | 1.74 unread messages | -0.06 | 1.75 | 1.69 | 6,200 | 20.52 | 0.00 | - |
19/02/69
|
1.74 | 1.80 unread messages | +0.06 | 1.80 | 1.74 | 30,400 | 21.23 | 0.00 | - |
18/02/69
|
1.67 | 1.74 unread messages | +0.05 | 1.74 | 1.67 | 35,700 | 20.52 | 0.00 | - |
17/02/69
|
1.68 | 1.69 unread messages | +0.01 | 1.69 | 1.68 | 22,000 | 19.93 | 0.00 | - |
16/02/69
|
1.68 | 1.68 unread messages | +0.01 | 1.68 | 1.68 | 8,000 | 19.81 | 0.00 | - |
13/02/69
|
1.66 | 1.67 unread messages | +0.01 | 1.67 | 1.66 | 1,900 | 19.70 | 0.00 | - |
12/02/69
|
1.68 | 1.66 unread messages | -0.02 | 1.68 | 1.66 | 4,500 | 19.58 | 0.00 | - |
11/02/69
|
1.66 | 1.68 unread messages | +0.02 | 1.68 | 1.66 | 4,600 | 19.81 | 0.00 | - |
10/02/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.66 | 100 | 19.58 | 0.00 | - |
09/02/69
|
1.65 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 32,300 | 19.46 | 0.00 | - |
06/02/69
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.66 | 500 | 19.58 | 0.00 | - |
05/02/69
|
1.65 | 1.66 unread messages | 0.00 | 1.66 | 1.65 | 89,900 | 19.58 | 0.00 | - |
04/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.58 | 0.00 | - |
03/02/69
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.66 | 700 | 19.58 | 0.00 | - |
02/02/69
|
1.66 | 1.66 unread messages | -0.02 | 1.66 | 1.66 | 1,000 | 19.58 | 0.00 | - |
30/01/69
|
1.66 | 1.68 unread messages | -0.01 | 1.68 | 1.66 | 800 | 19.81 | 0.00 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.93 | 0.00 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.93 | 0.00 | - |
27/01/69
|
1.69 | 1.69 unread messages | 0.00 | 1.69 | 1.69 | 10,000 | 19.93 | 0.00 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.93 | 0.00 | - |
23/01/69
|
1.69 | 1.69 unread messages | +0.03 | 1.69 | 1.69 | 200 | 19.93 | 0.00 | - |
22/01/69
|
1.67 | 1.66 unread messages | 0.00 | 1.70 | 1.66 | 10,300 | 19.58 | 0.00 | - |
21/01/69
|
1.66 | 1.66 unread messages | -0.01 | 1.66 | 1.66 | 1,500 | 19.58 | 0.00 | - |
20/01/69
|
1.67 | 1.67 unread messages | +0.01 | 1.67 | 1.67 | 1,100 | 19.70 | 0.00 | - |
19/01/69
|
1.67 | 1.66 unread messages | +0.01 | 1.67 | 1.65 | 400 | 19.58 | 0.00 | - |
16/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.65 | 800 | 19.46 | 0.00 | - |
15/01/69
|
1.66 | 1.65 unread messages | +0.01 | 1.66 | 1.65 | 195,100 | 19.46 | 0.00 | - |
14/01/69
|
1.66 | 1.64 unread messages | -0.01 | 1.68 | 1.64 | 201,400 | 19.34 | 0.00 | - |
13/01/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 115,200 | 19.46 | 0.00 | - |
12/01/69
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.65 | 10,300 | 19.58 | 0.00 | - |
09/01/69
|
1.66 | 1.66 unread messages | +0.01 | 1.67 | 1.66 | 5,400 | 19.58 | 0.00 | - |
08/01/69
|
1.69 | 1.65 unread messages | -0.04 | 1.69 | 1.65 | 20,500 | 19.46 | 0.00 | - |
07/01/69
|
1.67 | 1.69 unread messages | +0.03 | 1.69 | 1.67 | 11,500 | 19.93 | 0.00 | - |
06/01/69
|
1.67 | 1.66 unread messages | -0.08 | 1.67 | 1.66 | 11,000 | 19.58 | 0.00 | - |
05/01/69
|
1.67 | 1.74 unread messages | +0.07 | 1.74 | 1.66 | 4,300 | 20.52 | 0.00 | - |