ราคาหุ้น “ DTAC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-08-201568.2568.2565.0065.25 -3.00 -4.407,165,989471,788
31-07-201570.2570.7569.5070.25 -0.50 -0.712,430,793170,501
29-07-201570.7571.5070.2570.75 0.00 0.002,426,601171,885
28-07-201572.0072.7570.0070.75 -1.50 -2.083,084,911218,711
27-07-201575.0075.2572.2572.25 -3.25 -4.303,465,888255,882
24-07-201576.2576.5075.5075.50 -0.50 -0.661,598,907121,367
23-07-201578.0078.0076.0076.00 -2.00 -2.562,412,227185,555
22-07-201578.5078.5077.5078.00 -1.25 -1.582,222,681173,587
21-07-201581.2581.5079.0079.25 -3.75 -4.525,604,609447,510
20-07-201584.0084.0082.7583.00 -1.00 -1.191,341,815111,429
17-07-201584.7584.7583.5084.00 -0.75 -0.881,083,24991,097
16-07-201584.2585.0083.7584.75 0.75 0.892,643,288223,435
15-07-201582.5084.5082.5084.00 2.25 2.755,284,627443,161
14-07-201582.2582.2581.5081.75 -0.75 -0.912,231,106182,562
13-07-201582.7582.7582.0082.50 0.25 0.301,268,876104,250
10-07-201583.0083.2582.2582.25 -1.25 -1.501,439,460119,005
09-07-201582.2583.5081.7583.50 1.50 1.83948,84878,621
08-07-201582.5082.7582.0082.00 -1.25 -1.501,654,247136,026
07-07-201582.5083.2582.2583.25 0.75 0.911,405,950116,274
06-07-201582.5082.7582.2582.50 -0.25 -0.30733,09760,495
03-07-201583.0083.2582.5082.75 -0.50 -0.602,167,840179,669
02-07-201584.0084.2583.0083.25 0.00 0.001,310,765109,532
30-06-201584.2584.7583.0083.25 -1.75 -2.061,978,341164,851
29-06-201584.0085.2583.2585.00 0.00 0.001,749,028147,757
26-06-201584.7585.0084.0085.00 0.25 0.291,354,879114,672
24-06-201582.7584.0082.7584.00 1.00 1.201,143,33295,222
23-06-201583.7583.7582.5083.00 -0.25 -0.301,075,72189,478
22-06-201582.2583.7582.2583.25 1.00 1.221,708,498141,756
19-06-201584.0084.0082.0082.25 -2.00 -2.374,609,291381,147
18-06-201583.7584.2583.7584.25 0.25 0.30792,40166,603
17-06-201585.0085.0083.5084.00 -0.75 -0.882,247,405189,240
16-06-201585.7586.0084.2584.75 -1.00 -1.172,864,519243,102
15-06-201586.5086.5085.7585.75 -1.25 -1.44705,77760,669
12-06-201587.2587.7587.0087.00 -0.50 -0.57429,56737,487
11-06-201587.7588.0087.2587.50 0.50 0.571,696,407148,732
10-06-201585.7587.2585.2587.00 1.00 1.161,177,909102,492
09-06-201587.0087.0085.2586.00 -2.00 -2.273,301,557283,892
08-06-201587.5088.0087.0088.00 0.50 0.571,818,966159,190
05-06-201587.0087.7586.7587.50 0.50 0.572,031,195177,151
04-06-201587.2588.0086.7587.00 -1.00 -1.141,435,101124,953
03-06-201587.2588.0087.0088.00 0.75 0.861,012,27188,440
02-06-201588.0088.2586.7587.25 -0.75 -0.85979,44785,427
29-05-201587.7588.0086.5088.00 0.25 0.281,274,465111,160
28-05-201588.2588.7587.2587.75 -0.50 -0.571,127,46599,181
27-05-201587.5088.5086.5088.25 0.00 0.00996,65187,386
26-05-201588.7588.7586.2588.25 -1.25 -1.403,451,284301,548
25-05-201591.5091.5088.7589.50 -2.50 -2.723,402,253303,795
22-05-201590.2592.0089.2592.00 2.00 2.225,407,195491,068
21-05-201588.5090.0087.2590.00 1.00 1.123,194,268285,307
20-05-201589.2589.2588.2589.00 -0.25 -0.282,614,671233,187
19-05-201587.0089.7587.0089.25 2.75 3.186,203,537549,720
18-05-201585.2586.7584.7586.50 1.25 1.473,167,193271,730
15-05-201585.2585.2584.7585.25 0.00 0.001,307,724110,997
14-05-201584.5085.5084.5085.25 0.00 0.00986,31183,853
13-05-201584.5085.2583.2585.25 0.75 0.892,717,262229,611
12-05-201585.2585.5084.0084.50 -0.75 -0.882,303,772194,697
11-05-201584.0085.5083.7585.25 2.50 3.024,106,764348,542
08-05-201581.7582.7581.7582.75 1.25 1.531,167,77396,262
07-05-201584.5084.5081.5081.50 -3.25 -3.834,227,045347,931
06-05-201586.5086.5084.2584.75 -2.00 -2.311,411,920119,807
30-04-201586.2587.0085.7586.75 0.50 0.581,992,494171,818
29-04-201586.0086.5085.2586.25 -0.25 -0.291,949,444167,227
28-04-201586.5087.5086.2586.50 -0.50 -0.577,306,837633,444
27-04-201583.0087.7582.5087.00 5.50 6.7514,938,5401,291,788
24-04-201582.0082.0081.2581.50 -0.25 -0.312,868,651233,935
23-04-201582.2582.2581.7581.75 -0.25 -0.302,280,256186,959
22-04-201582.5082.5081.7582.00 -0.50 -0.613,609,892296,116
21-04-201582.5083.0082.2582.50 0.50 0.612,168,901179,027
20-04-201582.0082.5082.0082.00 -0.25 -0.304,048,464332,222
17-04-201583.0083.0082.0082.25 -0.25 -0.303,998,482329,482
16-04-201582.5083.2582.0082.75 0.25 0.302,933,391242,010
10-04-201581.7582.5081.5082.50 1.00 1.232,048,367168,303
09-04-201581.5081.7581.0081.50 0.25 0.311,590,949129,573
08-04-201581.7582.2581.0081.25 -0.75 -0.913,241,298264,364
07-04-201582.7583.2582.0082.00 -1.00 -1.204,058,108334,804
03-04-201583.0083.5082.7583.00 0.00 0.001,949,266162,068
02-04-201583.5084.2582.5083.00 0.00 0.002,238,510186,721
01-04-201582.0083.0081.5083.00 1.00 1.222,596,824214,135
31-03-201582.5082.7582.0082.00 0.00 0.00624,48551,378
30-03-201582.5083.0082.0082.00 -1.00 -1.201,744,857144,042
27-03-201582.0083.2582.0083.00 0.25 0.301,820,727150,815
26-03-201583.0083.0082.2582.75 -0.25 -0.301,821,311150,647
25-03-201583.0083.7582.7583.00 0.00 0.001,355,437112,679
24-03-201583.7584.2582.2583.00 -1.00 -1.192,423,804200,602
23-03-201585.7586.2583.7584.00 -1.75 -2.042,722,672230,255
20-03-201586.5086.7585.5085.75 -1.50 -1.725,418,354465,604
19-03-201585.0087.2584.7587.25 3.00 3.565,752,705495,567
18-03-201583.7584.2583.0084.25 0.50 0.601,558,210130,390
17-03-201585.5085.7583.5083.75 -1.25 -1.472,381,057200,859
16-03-201586.2586.2584.0085.00 -1.25 -1.454,642,924396,273
13-03-201584.5086.2584.5086.25 2.00 2.374,041,879345,616
12-03-201583.0084.2582.5084.25 1.25 1.513,466,022289,546
11-03-201582.2583.2581.5083.00 0.50 0.614,773,193393,536
10-03-201583.5083.5082.0082.50 -1.00 -1.202,648,079218,877
09-03-201583.0083.7583.0083.50 0.25 0.302,781,480231,543
06-03-201582.7583.2581.7583.25 0.75 0.914,479,505369,424
05-03-201585.2585.2581.2582.50 -3.00 -3.516,847,623567,823
03-03-201585.7586.5085.2585.50 -0.50 -0.582,817,470241,800
02-03-201587.0087.0085.5086.00 -1.00 -1.152,665,286229,441
27-02-201587.0087.5086.5087.00 0.50 0.582,475,498215,329
26-02-201585.5086.7585.5086.50 1.00 1.173,660,897315,534
25-02-201587.7588.0085.0085.50 -3.00 -3.397,972,068684,632
24-02-201590.0090.7588.2588.50 -1.50 -1.674,786,056427,200
23-02-201592.0092.2589.7590.00 -1.75 -1.915,439,810493,212
20-02-201592.2592.2591.5091.75 -2.75 -2.911,698,965156,255
19-02-201594.5095.0094.0094.50 -0.25 -0.264,187,864395,506
18-02-201594.5094.7593.7594.75 1.25 1.341,002,01394,597
17-02-201595.0095.2593.5093.50 -1.00 -1.062,218,540209,312
16-02-201594.0095.5093.5094.50 1.00 1.073,835,503363,098
13-02-201593.2594.0093.0093.50 0.50 0.542,838,055265,507
12-02-201594.0094.2592.5093.00 -1.50 -1.596,845,994638,454
11-02-201594.7595.2593.5094.50 -1.75 -1.829,831,363927,092
10-02-201595.0096.7595.0096.25 1.50 1.587,170,401689,665
09-02-201591.7595.0091.7594.75 3.00 3.276,253,293587,533
06-02-201592.5092.7591.5091.75 -0.75 -0.814,647,293427,094
05-02-201592.5092.7592.2592.50 -0.25 -0.272,920,017270,070
04-02-201592.7593.2592.2592.75 0.00 0.004,395,427407,476
03-02-201593.0093.2592.2592.75 0.25 0.274,656,114431,525
02-02-201593.0093.5092.2592.50 -1.50 -1.605,423,866502,758
30-01-201594.5094.7593.0094.00 -0.25 -0.272,958,780277,711
29-01-201595.0095.5094.2594.25 -0.75 -0.791,544,824146,182
28-01-201594.5095.5094.0095.00 1.00 1.063,753,833355,971
27-01-201593.7594.7593.7594.00 0.25 0.272,360,661222,628
26-01-201593.7594.0093.5093.75 0.00 0.002,485,127233,086
23-01-201593.5094.5093.2593.75 0.75 0.814,935,332463,172
22-01-201593.0093.5092.2593.00 0.75 0.811,635,148151,904
21-01-201592.2593.0092.0092.25 0.25 0.271,121,577103,639
20-01-201593.0093.5091.5092.00 -1.00 -1.083,367,974310,459
19-01-201593.0093.5092.7593.00 0.25 0.271,543,494143,848
16-01-201593.5093.7592.5092.75 -0.75 -0.803,304,976307,353
15-01-201595.2595.2593.5093.50 -1.00 -1.062,353,499222,558
14-01-201595.0095.7594.5094.50 -0.75 -0.793,035,068288,103
13-01-201594.2595.7593.7595.25 0.25 0.262,577,615244,411
12-01-201593.2595.5093.2595.00 1.50 1.604,362,056413,342
09-01-201593.7594.0093.2593.50 -0.25 -0.273,063,843286,943
08-01-201593.2594.0092.0093.75 0.50 0.545,675,850528,256
07-01-201594.5094.5091.2593.25 -1.25 -1.3210,816,2771,003,151
06-01-201595.2595.5093.5094.50 -1.00 -1.054,223,085398,837
05-01-201595.7596.5095.2595.50 -1.00 -1.043,423,971327,283
30-12-201496.0097.5096.0096.50 -0.25 -0.261,089,901105,200
29-12-201497.5097.5096.0096.75 -0.25 -0.261,791,413173,480
26-12-201497.5097.5096.5097.00 -0.50 -0.511,014,59498,355
25-12-201497.2597.5096.7597.50 -0.25 -0.261,319,980128,269
24-12-201497.0098.2596.5097.75 1.00 1.033,058,205298,553
23-12-201497.0097.7596.5096.75 -0.50 -0.512,712,193262,884
22-12-201498.0098.0097.2597.25 0.25 0.261,813,107176,940
19-12-201497.0098.0096.2597.00 0.00 0.002,399,617233,123
18-12-201497.0097.5096.5097.00 1.50 1.571,991,944192,963
17-12-201495.7596.2594.5095.50 0.00 0.004,128,268394,184
16-12-201494.5096.7593.0095.50 -1.50 -1.557,177,873681,980
15-12-201497.7598.0092.5097.00 -1.50 -1.526,345,075608,934
12-12-201497.7598.7597.5098.50 0.50 0.512,508,425246,399
11-12-201498.5099.0096.0098.00 -1.25 -1.264,468,942437,530
09-12-201499.25100.0098.7599.25 0.00 0.003,104,771308,626
08-12-2014100.00100.5099.0099.25 -0.25 -0.253,498,990349,688
04-12-201498.2599.7598.2599.50 1.50 1.534,770,345473,869
03-12-201497.0098.5097.0098.00 1.25 1.294,750,462465,543
02-12-201498.5098.7596.5096.75 -1.75 -1.786,331,600615,801
01-12-201499.25100.5098.5098.50 -0.50 -0.513,669,156364,316
28-11-2014100.50101.5099.0099.00 -2.00 -1.982,197,060219,237
27-11-2014100.00101.5099.75101.00 1.50 1.514,498,335453,593
26-11-201498.00100.5097.7599.50 2.00 2.057,091,459705,587
25-11-201498.0098.2597.2597.50 -0.50 -0.512,548,763249,363
24-11-201496.0098.5096.0098.00 2.50 2.626,940,302676,707
21-11-201497.2597.2594.7595.50 -2.00 -2.0514,749,2791,410,572
20-11-2014100.50101.0097.0097.50 -3.50 -3.4710,636,9741,043,800
19-11-2014101.00101.50100.50101.00 0.00 0.001,547,793156,365
18-11-201499.75102.0099.75101.00 1.25 1.251,744,074176,178
17-11-2014100.00100.5099.5099.75 -0.25 -0.253,797,562379,798
14-11-2014100.50101.00100.00100.00 -1.00 -0.993,275,441328,750
13-11-2014100.50101.00100.00101.00 0.00 0.002,614,827262,926
12-11-2014101.00101.00100.00101.00 0.50 0.501,744,044175,320
11-11-2014101.00101.50100.50100.50 -1.50 -1.473,663,702369,618
10-11-2014102.50102.50101.00102.00 0.00 0.001,260,314128,087
07-11-2014103.50103.50102.00102.00 -1.00 -0.971,393,956142,779
06-11-2014101.50103.50101.00103.00 2.00 1.984,677,322480,459
05-11-2014102.00102.50101.00101.00 -1.00 -0.982,151,731218,483
04-11-2014101.50102.50101.50102.00 0.50 0.491,377,796140,546
03-11-2014102.50103.00101.50101.50 -2.00 -1.932,531,230259,184
31-10-2014102.50103.50102.50103.50 1.00 0.983,317,178342,111
30-10-2014103.00103.50102.00102.50 -0.50 -0.492,352,771241,796

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