IT 16 ( 1.40 9.52% )

บริษัท ไอที ซิตี้ จำกัด (มหาชน)
Status : อัพเดท 03 ธันวาคม 2564

ราคาหุ้น IT ย้อนหลัง

แสดง ราคาหุ้น “ IT “ ย้อนหลัง
บริษัท ไอที ซิตี้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
03-12-202115.0016.4014.9016.10 1.40 9.522,062,59032,549
02-12-202114.4014.9014.3014.70 -0.10 -0.681,048,26115,203
01-12-202113.0014.8012.8014.80 2.00 15.622,754,05438,244
30-11-202112.5013.2012.5012.80 0.30 2.401,060,70113,643
29-11-202112.8013.2012.5012.50 -0.60 -4.582,673,70534,493
26-11-202113.2013.7013.0013.10 -0.20 -1.501,880,85824,863
25-11-202112.9013.7012.8013.30 0.40 3.102,185,45429,116
24-11-202113.1013.2012.9012.90 0.00 0.00906,94511,800
23-11-202113.2013.4012.8012.90 -0.20 -1.53933,95812,214
22-11-202113.3013.3012.4013.10 -0.10 -0.761,338,19117,208
19-11-202112.4013.9012.3013.20 0.40 3.122,302,70230,554
18-11-202112.2012.8010.5012.80 0.60 4.924,569,73354,721
17-11-202110.6012.8010.6012.20 1.60 15.0912,839,594154,781
16-11-202110.4011.2010.4010.60 0.20 1.922,117,80222,898
15-11-202111.0011.2010.4010.40 -0.70 -6.312,322,73024,762
12-11-202110.4011.4010.4011.10 0.70 6.733,389,37937,068
11-11-202110.4010.809.7010.40 0.00 0.006,260,49264,238
10-11-20218.9511.308.8010.40 1.40 15.5616,096,337166,475
09-11-20219.159.258.859.00 0.00 0.00600,6695,406
08-11-20218.759.008.659.00 0.35 4.051,113,2289,871
05-11-20218.608.958.558.65 0.10 1.17594,9995,186
04-11-20218.608.708.358.55 0.25 3.01379,8213,254
03-11-20218.458.758.258.30 -0.25 -2.92686,2135,803
03-11-20218.458.758.258.30 -0.25 -2.92686,2135,803
02-11-20218.459.158.408.55 -0.05 -0.581,959,68217,235
02-11-20218.459.158.408.55 -0.05 -0.581,959,68217,235
01-11-20218.759.508.158.60 0.25 2.995,635,86949,009
29-10-20217.158.507.158.35 1.10 15.179,119,17473,453
28-10-20217.207.307.057.25 0.00 0.00913,7026,568
27-10-20217.407.407.257.25 -0.10 -1.36845,3226,183
26-10-20217.457.607.257.35 0.10 1.381,818,58813,483
25-10-20216.907.506.907.25 0.30 4.321,831,23513,355
21-10-20216.707.106.656.95 0.25 3.73999,1816,963
20-10-20216.756.806.656.70 0.10 1.52212,2101,418
19-10-20216.756.856.506.60 -0.20 -2.94833,6325,538
18-10-20216.756.956.706.80 0.10 1.49401,9492,726
15-10-20216.956.956.656.70 -0.25 -3.60359,2402,441
14-10-20216.607.006.606.95 0.20 2.96996,3026,834
13-10-20217.007.006.756.75 0.00 0.00622,8004,248
12-10-20217.007.006.756.75 0.00 0.00622,8004,248
11-10-20216.507.256.506.75 0.20 3.053,131,79321,825
08-10-20216.906.906.456.55 -0.30 -4.38970,6696,440
07-10-20216.756.956.706.85 0.15 2.241,055,2317,209
06-10-20216.507.106.456.70 0.35 5.514,049,29327,655
05-10-20216.106.456.006.35 0.30 4.96725,2044,537
04-10-20216.056.156.006.05 -0.05 -0.82723,1484,372
01-10-20216.006.206.006.10 0.10 1.67352,3062,150
30-09-20216.106.106.006.00 -0.05 -0.83354,2002,138
29-09-20215.906.055.906.05 0.00 0.00302,8001,813
28-09-20216.006.055.856.05 0.00 0.00721,5044,280
27-09-20216.256.256.056.05 -0.20 -3.20565,2353,448
23-09-20216.356.456.206.25 -0.05 -0.79104,955660
22-09-20216.056.356.006.30 0.25 4.13466,5012,905
21-09-20216.006.205.956.05 0.00 0.00647,0923,935
20-09-20216.306.456.006.05 -0.25 -3.97797,1674,899
17-09-20216.456.606.306.30 -0.05 -0.79314,3012,005
16-09-20216.256.406.256.35 0.05 0.79325,2372,049
15-09-20216.406.406.306.30 -0.10 -1.56323,9072,050
14-09-20216.256.506.156.40 0.20 3.23653,0604,137
13-09-20216.106.356.106.20 0.00 0.00735,2024,543
10-09-20216.256.406.106.20 -0.05 -0.801,635,40110,169
09-09-20216.406.506.256.25 -0.15 -2.34854,5055,392
08-09-20216.406.506.356.40 0.00 0.00249,2081,597
07-09-20216.656.656.406.40 -0.20 -3.03622,3144,051
06-09-20216.406.606.256.60 0.20 3.12705,5304,499
03-09-20216.706.706.356.40 -0.15 -2.29929,7276,011
02-09-20216.356.756.356.55 0.05 0.771,544,62310,217
01-09-20217.007.006.456.50 -0.35 -5.112,905,76719,301
31-08-20217.057.306.806.85 -0.25 -3.522,247,74115,771
30-08-20217.107.206.957.10 0.20 2.901,178,6288,326
27-08-20217.207.356.856.90 -0.30 -4.171,824,86212,938
26-08-20217.007.356.957.20 0.20 2.861,918,43413,636
25-08-20217.407.456.857.00 -0.40 -5.414,808,98233,858
24-08-20217.507.807.307.40 0.20 2.788,455,45963,997
23-08-20216.607.456.507.20 0.80 12.506,734,98747,481
20-08-20216.256.656.106.40 0.20 3.232,274,03814,572
19-08-20215.956.555.806.20 0.40 6.905,714,55535,829
18-08-20216.106.105.705.80 -0.15 -2.52387,0422,246
17-08-20216.106.105.855.95 -0.15 -2.46563,0103,354
16-08-20215.556.305.556.10 0.60 10.913,898,68723,428
13-08-20215.805.955.455.50 -0.65 -10.573,879,10721,974
11-08-20216.006.355.606.15 1.25 25.5113,036,52879,528
10-08-20214.864.964.804.90 0.02 0.41265,8001,287
09-08-20214.904.984.844.88 0.04 0.83557,6132,727
06-08-20214.944.944.824.84 -0.02 -0.4186,000417
05-08-20214.864.944.844.86 -0.04 -0.82121,400591
04-08-20214.864.944.824.90 0.04 0.82232,9001,132
03-08-20214.924.924.864.86 0.00 0.0090,622441
02-08-20214.844.964.824.86 -0.02 -0.4193,929458
30-07-20214.944.944.844.88 0.04 0.8395,001462
29-07-20214.884.944.844.84 -0.04 -0.82380,0011,850
27-07-20214.944.944.884.88 -0.06 -1.21153,401754
23-07-20214.964.984.904.94 0.00 0.00209,0051,033
22-07-20214.965.104.944.94 -0.02 -0.40148,301737
21-07-20215.105.104.964.96 -0.02 -0.40117,000584
20-07-20215.105.104.964.98 -0.07 -1.39191,901964
20-07-20215.105.104.964.98 -0.07 -1.39191,901964
19-07-20215.055.154.965.05 0.00 0.00168,401844
16-07-20215.105.104.985.05 -0.10 -1.94187,421943
15-07-20215.105.205.005.15 0.00 0.00301,2291,528
14-07-20215.105.155.105.15 0.05 0.9867,605346
13-07-20215.255.255.105.10 0.00 0.00229,5111,178
12-07-20214.985.104.885.10 0.22 4.51285,9101,424
09-07-20214.804.944.664.88 -0.02 -0.41534,4012,546
08-07-20215.105.154.884.90 -0.20 -3.921,077,6195,337
07-07-20215.305.305.055.10 -0.25 -4.67793,2124,066
06-07-20215.105.355.105.35 0.25 4.90225,9001,188
05-07-20215.155.155.055.10 0.00 0.00162,150824
02-07-20215.305.305.105.10 -0.20 -3.77629,9003,255
01-07-20215.355.455.205.30 0.00 0.00836,9004,420
30-06-20215.405.455.255.30 -0.15 -2.75710,5063,779
29-06-20215.105.555.105.45 0.40 7.921,905,54810,201
28-06-20215.055.255.005.05 -0.05 -0.98968,4114,933
25-06-20215.005.255.005.10 0.10 2.00241,3441,236
24-06-20215.305.304.985.00 -0.20 -3.851,470,6377,434
23-06-20215.355.455.205.20 -0.30 -5.45959,2055,081
22-06-20215.205.655.205.50 0.00 0.001,199,9376,398
21-06-20215.805.805.505.50 -0.20 -3.51500,5702,804
18-06-20215.855.905.705.70 -0.10 -1.72498,5052,872
17-06-20215.906.005.805.80 -0.10 -1.691,396,6438,223
16-06-20215.855.905.755.90 0.05 0.85328,7331,921
15-06-20216.056.055.805.85 -0.10 -1.68792,6894,675
14-06-20216.106.205.905.95 -0.15 -2.46564,0373,391
11-06-20216.256.306.106.10 0.00 0.00912,4925,659
10-06-20215.956.155.906.10 0.15 2.521,223,4637,391
09-06-20215.906.005.905.95 0.05 0.85375,2372,243
08-06-20216.006.105.905.90 -0.10 -1.67363,9402,167
07-06-20215.906.255.856.00 0.15 2.561,058,7056,351
04-06-20215.855.955.805.85 0.00 0.00425,2382,495
02-06-20216.106.105.705.85 -0.10 -1.681,067,1266,278
01-06-20215.956.205.955.95 0.00 0.00602,9803,645
31-05-20216.006.155.905.95 -0.05 -0.831,004,8616,027
28-05-20216.256.255.956.00 -0.15 -2.441,494,8099,060
27-05-20216.706.806.156.15 -0.50 -7.5212,102,20479,699
25-05-20216.856.906.506.65 -0.15 -2.2122,628,591153,699
24-05-20216.206.806.056.80 0.60 9.683,773,91524,471
21-05-20216.506.706.206.20 -0.30 -4.624,085,50126,690
20-05-20216.506.556.156.50 0.15 2.363,009,36019,157
19-05-20216.006.906.006.35 0.35 5.836,529,32742,807
18-05-20215.756.005.456.00 -0.10 -1.645,126,63029,398
17-05-20214.706.104.586.10 1.40 29.7921,228,321121,490
14-05-20214.764.964.444.70 -0.06 -1.262,235,85410,478
13-05-20215.005.004.404.76 -0.24 -4.803,537,15016,864
12-05-20214.405.054.405.00 1.04 26.2611,439,83455,662
11-05-20214.004.003.903.96 -0.04 -1.00316,9331,253
10-05-20214.024.083.944.00 -0.04 -0.99793,5103,153
07-05-20214.144.184.044.04 0.00 0.00643,6012,652
06-05-20214.024.103.904.04 0.02 0.501,170,6024,732
05-05-20214.084.083.964.02 0.02 0.50757,8103,040
30-04-20213.984.023.884.00 0.04 1.011,145,5014,504
29-04-20213.944.103.883.96 0.02 0.511,148,6204,543
28-04-20214.004.023.943.94 0.00 0.00873,1203,467
27-04-20214.044.143.943.94 -0.12 -2.96982,8133,931
26-04-20214.184.184.004.06 -0.08 -1.93824,7023,343
23-04-20214.204.204.024.14 0.02 0.49925,4163,791
22-04-20214.164.164.044.12 -0.04 -0.96918,5113,748
21-04-20214.204.244.144.16 -0.02 -0.48980,2004,094
20-04-20213.944.363.904.18 0.28 7.182,517,07810,501
19-04-20213.464.223.423.90 0.50 14.714,129,43516,001
16-04-20213.463.462.903.40 -0.06 -1.731,253,2534,148
12-04-20213.643.643.423.46 -0.16 -4.422,250,7057,886
09-04-20213.143.703.143.62 0.50 16.036,401,60922,250
08-04-20213.023.123.023.12 0.12 4.00245,708757
07-04-20212.943.082.923.00 -0.08 -2.60288,120862
06-04-20213.123.123.023.08 0.04 1.32356,9241,095
05-04-20213.123.123.023.08 0.04 1.32356,9241,095
02-04-20213.003.103.003.04 0.04 1.33542,0801,668
01-04-20213.083.123.003.00 -0.08 -2.601,143,4023,491
31-03-20212.923.162.903.08 0.18 6.211,834,4055,626
30-03-20212.722.982.702.90 0.20 7.412,772,9897,886
29-03-20212.702.722.662.70 0.10 3.85457,0001,233
26-03-20212.662.662.602.60 -0.06 -2.26138,500361
25-03-20212.682.682.662.66 -0.04 -1.48179,904479
24-03-20212.702.702.682.70 0.00 0.0093,010251
23-03-20212.762.762.662.70 0.00 0.00434,6501,172
22-03-20212.702.762.642.70 0.12 4.651,062,1422,877
19-03-20212.582.602.582.58 0.02 0.78182,897474
19-03-20212.582.602.582.58 0.02 0.78182,897474
18-03-20212.482.562.482.56 0.02 0.7961,368157
17-03-20212.562.582.542.54 0.00 0.00109,055279
16-03-20212.422.562.402.54 0.10 4.10520,7111,294

แสดง ราคาหุ้น IT ย้อนหลัง บริษัท ไอที ซิตี้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3