DTAC 32 ( -2.00 -5.97% )

Status : อัพเดท 11 กุมภาพันธ์ 2559 17:11:28 น.

คะแนนปันผล
63

ราคาหุ้น “ DTAC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
24-11-201552.5052.5050.2550.75 -1.50 -2.873,919,182200,072
23-11-201552.0053.0051.7552.25 0.75 1.463,419,077178,604
20-11-201550.7552.0050.2551.50 1.00 1.983,725,281190,773
19-11-201550.5051.5050.2550.50 0.50 1.006,316,960320,836
18-11-201552.5052.5050.0050.00 -2.50 -4.7610,386,236527,580
17-11-201553.7554.0052.0052.50 -1.00 -1.874,995,637263,731
16-11-201550.7553.5049.5053.50 1.75 3.3815,223,350788,689
13-11-201555.0055.0050.5051.75 -4.25 -7.5925,064,6441,311,906
11-11-201563.5063.5060.5061.00 -1.75 -2.793,787,003234,458
10-11-201562.2564.2561.5062.75 0.25 0.403,956,025249,834
09-11-201563.5064.0062.2562.50 -2.00 -3.102,824,802177,707
06-11-201562.2564.5062.2564.50 2.00 3.205,088,447324,031
05-11-201566.0066.0062.2562.50 -3.50 -5.3010,586,925677,084
04-11-201567.0067.0066.0066.00 -1.00 -1.492,893,476192,104
03-11-201566.7567.2566.5067.00 0.00 0.002,033,008135,836
02-11-201568.0068.0066.0067.00 -1.00 -1.474,921,495328,910
30-10-201566.0068.0065.0068.00 1.50 2.2611,912,470794,867
29-10-201566.2567.2566.0066.50 0.25 0.3812,584,979838,201
28-10-201566.7567.7566.0066.25 0.00 0.0011,236,005750,069
27-10-201563.7566.5063.7566.25 2.50 3.9214,349,908939,226
26-10-201561.7564.0061.0063.75 3.50 5.8111,913,310748,707
22-10-201558.5060.2557.7560.25 2.75 4.7811,007,433653,169
21-10-201557.0057.5056.7557.50 1.00 1.771,296,39074,039
20-10-201556.5058.0056.5056.50 0.50 0.896,308,167361,237
19-10-201558.0058.0056.0056.00 -2.00 -3.455,742,816324,832
16-10-201558.0058.2557.5058.00 0.25 0.435,343,666309,683
15-10-201558.2558.5057.5057.75 -0.25 -0.433,549,256205,495
14-10-201557.7558.7557.5058.00 0.25 0.433,328,840193,794
13-10-201557.0058.0057.0057.75 0.50 0.872,931,144168,463
12-10-201558.5058.5056.7557.25 -0.50 -0.875,264,222303,773
09-10-201557.2558.2557.0057.75 1.00 1.765,961,975344,002
08-10-201556.5058.5056.5056.75 0.00 0.0015,305,539879,993
07-10-201555.0057.2554.0056.75 1.75 3.1810,437,828581,807
06-10-201553.5055.0053.0055.00 2.00 3.7710,449,649564,733
05-10-201554.5055.7552.5053.00 -1.25 -2.3010,002,947538,083
02-10-201556.7557.0054.0054.25 -2.00 -3.569,238,634509,476
01-10-201558.2559.2556.2556.25 -1.50 -2.605,680,364327,517
30-09-201561.0061.0057.7557.75 -2.75 -4.5511,777,336695,478
29-09-201560.2561.5060.2560.50 -0.25 -0.413,714,640225,937
28-09-201561.2561.7560.5060.75 -0.75 -1.223,797,646232,017
25-09-201561.5062.0061.0061.50 -0.25 -0.405,077,661311,825
24-09-201562.5062.5061.5061.75 -1.00 -1.595,993,726371,237
23-09-201563.2563.7562.2562.75 -1.25 -1.956,119,075384,081
22-09-201565.2565.7564.0064.00 -2.00 -3.032,513,030162,476
21-09-201564.5066.0064.5066.00 0.50 0.761,550,720101,344
18-09-201565.5065.5064.0065.50 0.50 0.774,050,962262,817
17-09-201563.0065.5062.5065.00 2.75 4.427,936,351509,497
16-09-201564.5064.5061.5062.25 -2.50 -3.8613,263,321832,821
15-09-201567.2567.5064.2564.75 -2.50 -3.727,008,334459,076
14-09-201569.0069.0066.7567.25 -1.00 -1.472,515,561170,225
11-09-201570.2570.5068.2568.25 -1.75 -2.503,506,086242,893
10-09-201570.0070.7569.7570.00 -1.00 -1.413,950,688277,385
09-09-201567.7571.7567.2571.00 4.00 5.978,345,119582,167
07-09-201565.7566.2565.2565.25 -0.50 -0.76796,60952,319
04-09-201567.5067.5065.7565.75 -2.00 -2.951,465,72397,312
03-09-201567.5068.5067.0067.75 0.75 1.121,913,827129,766
02-09-201565.2567.7565.0067.00 1.50 2.292,770,029185,160
01-09-201566.7567.2565.2565.50 -1.75 -2.603,537,042234,111
28-08-201562.5064.0062.0063.75 2.00 3.245,600,922352,565
27-08-201562.0063.0060.7561.75 0.50 0.827,117,280438,299
26-08-201563.7564.5061.2561.25 -2.50 -3.924,852,758307,545
25-08-201564.0065.2563.7563.75 0.00 0.004,729,738303,780
24-08-201566.0066.2563.5063.75 -3.75 -5.563,179,108206,232
21-08-201565.7567.5065.5067.50 1.25 1.892,236,826149,354
20-08-201566.2567.0065.2566.25 0.00 0.003,784,981250,114
19-08-201564.7566.5064.7566.25 0.75 1.152,666,609174,678
18-08-201565.5066.7565.0065.50 -2.00 -2.965,104,838336,130
17-08-201567.2568.5066.7567.50 0.75 1.125,984,138405,648
14-08-201566.2567.0066.0066.75 0.00 0.002,185,852145,514
13-08-201566.2566.7563.7566.75 3.00 4.719,600,925631,169
11-08-201565.0065.0063.7563.75 -1.00 -1.543,786,925243,074
10-08-201566.2566.2564.2564.75 -2.00 -3.005,353,018348,572
07-08-201566.5067.5066.0066.75 0.50 0.756,024,617402,500
06-08-201563.5066.7563.2566.25 2.75 4.339,525,065622,709
05-08-201565.5065.7563.0063.50 -1.75 -2.688,575,483552,583
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

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