DTAC 35 ( -1.75 -4.79% )

Status : อัพเดท 25 08 2559

คะแนนปันผล
63

ราคาหุ้น “ DTAC “ ย้อนหลัง

แสดง ราคาหุ้น “ DTAC “ ย้อนหลัง
บริษัท โทเทิ่ล แอ็คเซ็ส คอมมูนิเคชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-08-201636.7536.7534.7534.75 -1.75 -4.7922,102,153789,754
24-08-201635.5036.5035.0036.50 1.25 3.5516,625,183594,037
23-08-201634.5035.5034.2535.25 1.00 2.9212,496,493438,611
22-08-201635.0035.0034.2534.25 -0.75 -2.149,369,459323,230
19-08-201636.2536.5034.7535.00 -1.00 -2.7811,733,362417,569
18-08-201635.5036.2535.5036.00 0.75 2.1322,873,656820,920
17-08-201634.5036.0034.2535.25 0.75 2.1730,454,3111,072,697
16-08-201635.2536.0034.0034.50 -1.00 -2.8231,854,7171,105,183
15-08-201637.0038.2535.5035.50 -2.00 -5.3329,390,3481,080,772
11-08-201636.2538.2535.7537.50 1.75 4.9069,652,9882,588,112
10-08-201633.5036.5033.2535.75 2.75 8.3368,134,7112,388,961
09-08-201632.0033.2531.7533.00 1.00 3.1229,307,591955,519
08-08-201632.2532.2531.7532.00 0.25 0.793,697,690118,193
05-08-201631.5032.0031.5031.75 0.50 1.602,645,27583,804
04-08-201631.5031.7531.0031.25 -0.25 -0.797,178,828224,870
03-08-201631.5032.0031.2531.50 -0.25 -0.795,957,560187,702
02-08-201631.7532.0031.5031.75 0.00 0.003,143,37899,868
01-08-201632.5032.7531.7531.75 -0.75 -2.317,401,840238,148
29-07-201632.0033.0032.0032.50 0.50 1.5622,813,286743,954
28-07-201632.2532.5031.7532.00 -0.25 -0.785,255,070168,443
27-07-201631.5032.5031.5032.25 1.00 3.2012,943,348414,754
26-07-201631.5031.7531.2531.25 -0.25 -0.796,791,280213,676
25-07-201632.0032.0031.2531.50 -0.75 -2.337,803,372246,359
22-07-201632.0032.5032.0032.25 0.25 0.785,987,890192,135
21-07-201632.5032.5032.0032.00 -0.50 -1.544,535,045146,245
20-07-201632.0032.5031.7532.50 0.75 2.368,640,328278,992
19-07-201632.0032.2531.7531.75 0.00 0.005,447,742173,916
18-07-201632.0032.2531.7531.75 0.00 0.005,447,742173,916
15-07-201632.0032.2531.7531.75 0.00 0.005,447,742173,916
14-07-201631.7532.2531.5031.75 -0.25 -0.7810,293,573327,815
13-07-201631.2532.5030.0032.00 0.25 0.7936,443,0121,147,530
12-07-201633.2534.0031.5031.75 -1.25 -3.7932,129,1171,041,760
11-07-201632.2533.0031.7533.00 1.00 3.1224,169,610783,610
08-07-201632.0032.2531.7532.00 0.25 0.797,059,729225,873
07-07-201632.0032.2531.7531.75 -0.50 -1.556,497,262207,423
06-07-201631.7532.2531.7532.25 0.25 0.785,515,727176,605
05-07-201632.5032.5031.5032.00 -0.50 -1.549,060,115289,350
04-07-201632.2533.0032.2532.50 0.25 0.785,616,497183,366
01-07-201632.7532.7532.0032.25 -0.25 -0.773,612,551117,037
30-06-201632.7532.7532.0032.25 -0.25 -0.773,612,551117,037
29-06-201633.0033.0032.5032.50 -0.25 -0.766,972,506228,596
28-06-201632.2533.0032.0032.75 0.50 1.555,690,488184,697
27-06-201632.0032.5032.0032.25 0.25 0.782,503,11580,873
24-06-201631.7532.5031.5032.00 -0.50 -1.5410,399,214331,768
23-06-201632.2532.5031.7532.50 0.25 0.789,143,754294,708
22-06-201633.2533.7532.2532.25 -1.00 -3.017,988,503262,817
21-06-201633.2534.2533.2533.25 0.00 0.006,282,347211,177
20-06-201633.7534.0033.0033.25 -0.50 -1.485,225,816174,557
17-06-201634.2534.7533.2533.75 -0.50 -1.4612,020,721405,685
16-06-201634.2535.0033.2534.25 -0.50 -1.4415,072,229512,569
15-06-201637.5037.5034.2534.75 -2.50 -6.7130,095,1721,068,567
14-06-201637.0037.7537.0037.25 0.50 1.366,504,477243,410
13-06-201637.5037.7536.7536.75 -0.75 -2.009,794,250364,475
10-06-201636.5038.2536.5037.50 0.75 2.0412,056,589453,217
09-06-201637.0037.5036.5036.75 0.25 0.688,713,375322,215
08-06-201636.7537.0036.2536.50 -0.50 -1.357,097,807259,993
07-06-201636.7537.7536.5037.00 0.50 1.3710,676,734395,820
06-06-201636.5037.7536.5036.50 0.25 0.6916,445,542610,181
03-06-201636.5036.7535.7536.25 0.00 0.005,471,108197,938
02-06-201636.2537.0036.0036.25 0.00 0.007,903,533288,028
01-06-201637.2537.5036.2536.25 -1.00 -2.687,761,770285,538
31-05-201636.0037.5035.0037.25 1.25 3.4719,636,508716,748
30-05-201636.0036.5035.5036.00 0.75 2.1318,297,227657,922
27-05-201633.2535.5033.0035.25 2.00 6.0219,857,073686,734
26-05-201632.5033.5032.2533.25 0.75 2.318,438,222277,827
25-05-201632.7533.0032.2532.50 0.00 0.004,113,539133,798
24-05-201631.7532.5031.5032.50 1.00 3.174,011,952129,057
23-05-201631.7532.0031.5031.50 0.00 0.001,909,82260,443
19-05-201632.2532.5031.5031.50 -0.75 -2.334,011,016127,410
18-05-201633.0033.2532.0032.25 -0.75 -2.275,413,952176,107
17-05-201632.7533.5032.2533.00 1.50 4.768,928,793293,784
16-05-201632.2532.5031.2531.50 -0.25 -0.794,489,266142,588
13-05-201632.2532.7531.7531.75 -0.25 -0.784,311,230138,679
12-05-201632.0032.5031.2532.00 0.00 0.007,645,867243,032
11-05-201633.0033.0032.0032.00 -0.75 -2.294,898,182159,014
10-05-201633.0033.5032.5032.75 -0.25 -0.764,360,041143,165
09-05-201633.5033.7532.5033.00 -0.50 -1.496,189,973204,856
04-05-201634.0034.0033.5033.50 -0.50 -1.472,551,21486,039
03-05-201633.7534.2533.7534.00 0.25 0.743,317,537112,757
29-04-201633.7534.2533.5033.75 0.25 0.754,637,084156,726
28-04-201634.2534.5033.5033.50 -0.50 -1.477,744,191262,801
27-04-201635.2535.2534.0034.00 -1.00 -2.866,921,873239,416
26-04-201634.2535.2534.0035.00 0.75 2.1910,220,939354,809
25-04-201635.0035.7534.0034.25 -0.25 -0.7221,758,004756,170
22-04-201634.5035.2533.5034.50 0.25 0.7320,041,036691,848
21-04-201634.5035.2534.2534.25 -0.25 -0.728,505,149295,259
20-04-201635.2535.5034.2534.50 -0.75 -2.1310,434,142364,324
19-04-201634.5035.7534.5035.25 1.00 2.9220,208,445710,376
18-04-201634.0034.5033.5034.25 0.25 0.7410,379,081353,181
12-04-201634.0034.2533.5034.00 0.25 0.7411,569,030392,513
11-04-201633.7534.0033.2533.75 0.25 0.7511,976,301402,790
08-04-201632.7534.5032.7533.50 1.00 3.0837,114,5651,250,980
07-04-201634.5034.7532.5032.50 -2.25 -6.4731,008,2341,041,430
05-04-201637.7537.7534.5034.75 -3.25 -8.5556,062,0902,020,935
04-04-201639.5039.7538.0038.00 -1.50 -3.8026,094,1411,006,213
01-04-201641.2541.5039.0039.50 -1.75 -4.2427,286,7571,089,105
31-03-201640.5041.5040.5041.25 1.00 2.4819,306,360792,891
30-03-201642.2542.5040.2540.25 -1.75 -4.1756,684,8062,343,683
29-03-201642.2542.7541.5042.00 -0.25 -0.5932,786,7091,380,334
28-03-201643.0043.7541.7542.25 -0.75 -1.7439,834,0161,694,870
25-03-201645.5046.2542.5043.00 -2.50 -5.4968,752,7563,018,699
24-03-201647.5048.0045.5045.50 -2.25 -4.7138,446,8771,800,547
23-03-201646.5048.2545.7547.75 0.25 0.5371,512,8013,370,076
22-03-201646.2547.5044.5047.50 5.25 12.43141,549,8526,520,776
21-03-201640.0042.2539.0042.25 2.25 5.6262,313,8052,530,052
18-03-201637.5040.0037.2540.00 1.50 3.9020,132,706780,495
17-03-201640.5040.5038.5038.50 -1.50 -3.7513,666,281541,680
16-03-201638.5040.2538.0040.00 2.00 5.2631,628,9911,239,701
15-03-201639.7540.0038.0038.00 -2.00 -5.0024,761,376961,091
14-03-201642.0042.0039.7540.00 -1.50 -3.6125,075,8851,024,298
11-03-201640.7541.5040.2541.50 1.00 2.4727,028,0991,109,803
10-03-201641.7542.0039.5040.50 -1.25 -2.9953,256,1942,165,631
09-03-201639.0042.0038.5041.75 2.75 7.0547,894,8681,925,048
08-03-201642.2544.0038.5039.00 -3.25 -7.69103,486,7624,309,547
07-03-201639.5043.0038.5042.25 2.75 6.9696,032,7663,942,141
04-03-201636.5041.0036.5039.50 3.50 9.72103,049,6383,990,949
03-03-201635.0036.7535.0036.00 1.50 4.3540,187,1211,435,862
02-03-201632.2535.5032.2534.50 2.75 8.6669,796,5162,389,364
01-03-201632.5032.5031.2531.75 -0.25 -0.7816,511,282524,363
29-02-201632.7533.2531.5032.00 -1.50 -4.4815,961,626516,342
26-02-201632.7533.7532.2533.50 0.75 2.2922,757,770752,914
25-02-201633.2533.5032.2532.75 -0.25 -0.7616,841,315549,668
24-02-201632.5034.2532.5033.00 0.25 0.7622,476,193753,184
23-02-201633.5034.0032.5032.75 -1.00 -2.9614,330,897472,740
19-02-201632.2534.0031.7533.75 1.50 4.6532,020,6921,057,828
18-02-201631.2532.2530.5032.25 1.50 4.889,460,390297,547
17-02-201631.2531.2530.5030.75 -0.25 -0.815,609,488173,349
16-02-201631.7532.0030.7531.00 -1.00 -3.127,522,287235,593
15-02-201632.0032.5031.7532.00 0.25 0.797,392,885237,316
12-02-201632.0032.2531.0031.00 -0.50 -1.594,416,683140,546
11-02-201633.2533.7531.5031.50 -2.00 -5.9716,775,768548,542
10-02-201632.0033.7531.5033.50 1.50 4.6918,825,076616,625
09-02-201631.0032.2530.7532.00 0.75 2.4012,524,148396,236
08-02-201631.2531.7530.5031.25 0.25 0.819,645,241300,672
05-02-201631.7532.0030.2531.00 -0.50 -1.5935,377,7931,096,720
04-02-201634.0034.5031.5031.50 -3.75 -10.6439,793,5121,292,610
03-02-201635.7536.5033.7535.25 -0.25 -0.7038,905,3041,371,285
02-02-201632.5037.2532.2535.50 3.00 9.2363,926,1182,264,960
01-02-201633.0034.0032.5032.50 -1.00 -2.9917,150,609568,615
29-01-201631.5034.0031.2533.50 2.50 8.0632,218,5641,062,988
28-01-201632.0032.0030.0031.00 -0.75 -2.3616,015,525494,689
27-01-201632.5033.0031.7531.75 -0.50 -1.5510,162,975328,101
26-01-201633.0033.7532.0032.25 -1.00 -3.0113,783,534449,397
25-01-201635.0035.5033.0033.25 -1.50 -4.3216,809,985569,781
22-01-201635.5035.5034.2534.75 0.25 0.729,813,985342,232
21-01-201634.7535.2534.0034.50 0.25 0.736,057,937209,534
20-01-201634.2535.2534.0034.25 -0.75 -2.1410,418,405360,765
19-01-201633.5035.5033.5035.00 1.75 5.2614,427,428502,877
18-01-201633.2534.0032.7533.25 -0.50 -1.485,444,234181,511
15-01-201633.2534.2533.0033.75 1.00 3.0519,350,826650,174
14-01-201631.0033.5030.7532.75 1.50 4.8017,140,757556,113
13-01-201632.2533.2531.0031.25 -0.50 -1.5720,774,343665,713
12-01-201630.5032.0030.5031.75 1.00 3.259,930,022310,505
11-01-201630.2530.7529.5030.75 0.25 0.828,331,313250,504
08-01-201629.7530.7529.5030.50 1.00 3.3910,229,516309,423
07-01-201629.2530.5028.7529.50 -0.75 -2.486,488,595192,468
06-01-201629.2530.7529.0030.25 0.75 2.5411,943,961360,048
05-01-201628.5029.7528.2529.50 1.25 4.4214,532,277420,778
04-01-201629.7529.7527.5028.25 -2.00 -6.6112,104,109344,079
30-12-201531.0031.5030.2530.25 -0.75 -2.424,468,631137,360
29-12-201530.7531.0030.5031.00 0.25 0.813,035,05593,471
28-12-201531.0031.2530.5030.75 0.00 0.003,071,76494,957
25-12-201531.7531.7530.5030.75 -0.75 -2.385,987,117185,410
24-12-201531.5032.2531.0031.50 0.50 1.6117,144,423543,798
23-12-201530.0031.2529.7531.00 2.00 6.9029,701,655904,907
22-12-201531.2531.5028.7529.00 1.25 4.5043,275,9311,303,165
21-12-201533.0033.2527.7527.75 -10.25 -26.9774,373,2692,248,567
18-12-201541.0041.5038.0038.00 -4.25 -10.0619,743,638774,799
17-12-201543.2544.7542.0042.25 -3.25 -7.1418,906,282813,933
15-12-201542.7551.5042.7549.00 7.00 16.6737,466,6061,811,504
14-12-201544.2545.2542.0042.00 -3.25 -7.1811,459,285496,563
11-12-201545.7545.7543.7545.25 -0.25 -0.557,508,324336,385
09-12-201545.0046.0044.2545.50 0.25 0.554,119,168186,104
08-12-201547.2547.2545.0045.25 -1.75 -3.723,091,279141,699
03-12-201545.0047.5044.7547.50 2.75 6.157,377,139341,570
02-12-201544.2546.5044.2544.75 0.75 1.7011,695,255529,770
01-12-201546.0046.5043.5044.00 -1.75 -3.839,643,379430,151
30-11-201548.2549.0045.2545.75 -2.00 -4.1910,314,551484,892
27-11-201548.2549.0047.5047.75 -0.25 -0.523,625,130174,519
26-11-201549.2549.7547.2548.00 -1.00 -2.047,141,632343,162
25-11-201550.7550.7549.0049.00 -1.75 -3.458,018,258397,432

แสดง ราคาหุ้น “ DTAC “ ย้อนหลัง บริษัท โทเทิ่ล แอ็คเซ็ส คอมมูนิเคชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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