ราคาหุ้น “ DTAC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-10-2014101.50103.50101.50103.00 2.00 1.985,357,116549,624
28-10-2014101.00101.50100.50101.00 0.50 0.507,703,827777,750
27-10-2014101.00101.50100.00100.50 -0.50 -0.504,291,909432,115
24-10-2014101.00101.50100.00101.00 -1.50 -1.466,519,051656,884
22-10-2014101.50104.00101.50102.50 1.50 1.491,097,773112,558
21-10-2014101.50102.00101.00101.00 -0.50 -0.49663,84567,343
20-10-2014102.50103.00101.50101.50 -0.50 -0.492,033,121207,138
17-10-2014102.50102.50101.50102.00 0.00 0.002,019,748205,864
16-10-2014103.50103.50102.00102.00 -1.50 -1.451,829,204187,584
15-10-2014103.50105.00103.00103.50 -0.50 -0.481,013,422105,454
14-10-2014102.50104.50102.00104.00 2.00 1.961,752,687181,098
13-10-2014102.50103.00101.50102.00 -1.00 -0.971,809,172184,802
10-10-2014103.50104.50102.50103.00 -0.50 -0.483,131,722323,957
09-10-2014103.50105.00103.00103.50 0.50 0.492,115,518219,796
08-10-2014102.50104.00102.00103.00 0.00 0.001,457,734150,352
07-10-2014103.00103.50102.00103.00 -0.50 -0.482,045,652210,203
06-10-2014105.50105.50102.00103.50 -2.00 -1.904,232,750435,994
03-10-2014106.00106.50103.00105.50 -0.50 -0.471,439,932150,703
02-10-2014106.50106.50105.00106.00 -1.00 -0.933,359,816355,343
01-10-2014105.00107.00105.00107.00 2.00 1.901,684,633179,122
30-09-2014105.50107.00105.00105.00 -1.50 -1.413,614,036383,116
29-09-2014108.00108.00105.50106.50 -1.00 -0.935,352,141571,680
26-09-2014105.50108.00105.50107.50 1.50 1.425,485,738585,415
25-09-2014107.50108.00106.00106.00 0.00 0.005,156,771553,401
24-09-2014104.00107.00103.50106.00 2.50 2.4211,002,0111,162,635
23-09-2014101.50104.00101.00103.50 3.00 2.9911,416,0761,168,103
22-09-2014101.00102.50100.00100.50 0.00 0.004,442,116448,675
19-09-2014103.00103.50100.50100.50 -0.50 -0.506,986,296711,177
18-09-2014101.00101.50100.50101.00 0.50 0.502,759,820278,808
17-09-2014102.00103.00100.00100.50 -0.50 -0.504,400,442444,489
16-09-2014103.00103.00101.00101.00 -1.00 -0.983,550,938362,632
15-09-2014105.00106.00102.00102.00 -3.00 -2.864,745,990489,470
12-09-2014105.50106.00104.50105.00 0.50 0.482,897,726304,668
11-09-2014105.00106.00104.00104.50 -0.50 -0.483,581,356376,027
10-09-2014102.50105.50102.00105.00 2.50 2.444,745,066495,798
09-09-2014103.00103.50102.00102.50 0.00 0.003,414,251350,094
08-09-2014103.50104.00102.50102.50 -0.50 -0.491,448,189149,598
05-09-2014103.50103.50102.50103.00 -0.50 -0.484,728,047487,804
04-09-2014107.00107.00102.50103.50 -4.00 -3.727,721,281804,869
03-09-2014107.00108.00106.50107.50 0.50 0.471,763,179188,711
02-09-2014107.50108.00106.50107.00 -0.50 -0.471,044,820112,007
01-09-2014109.50110.00107.00107.50 -1.50 -1.381,338,009144,490
29-08-2014109.50110.50108.00109.00 -1.50 -1.361,645,984179,692
28-08-2014111.00111.00109.00110.50 0.50 0.451,543,923170,100
27-08-2014110.00111.00109.00110.00 1.00 0.922,316,098255,470
26-08-2014109.50110.00109.00109.00 -1.00 -0.91981,971107,503
25-08-2014110.00110.50109.00110.00 0.00 0.001,353,494148,634
22-08-2014111.00111.00109.00110.00 -1.50 -1.352,157,803236,676
21-08-2014111.00111.50108.50111.50 0.00 0.002,516,675277,316
20-08-2014107.00111.50107.00111.50 7.00 6.7010,799,9541,185,091
19-08-2014104.50105.50104.00104.50 0.00 0.001,659,218173,710
18-08-2014104.00105.50103.50104.50 0.50 0.481,616,605168,965
15-08-2014103.00105.50103.00104.00 1.00 0.973,101,507324,376
14-08-2014105.00105.50102.50103.00 -2.00 -1.903,478,166361,278
13-08-2014102.50105.00102.00105.00 2.00 1.942,514,483261,471
08-08-2014104.00104.50101.50103.00 -2.00 -1.901,923,962198,362
07-08-2014105.50106.00103.50105.00 -1.00 -0.941,407,544147,182
06-08-2014106.50107.00104.50106.00 -1.50 -1.402,023,928213,296
05-08-2014104.50108.50104.00107.50 3.00 2.875,258,073560,697
04-08-2014104.00106.50103.50104.50 -0.50 -0.483,241,614340,354
01-08-2014102.50105.00102.00105.00 1.50 1.454,667,679482,997
31-07-2014101.00104.00100.50103.50 3.00 2.995,792,650596,774
30-07-2014100.00102.0099.25100.50 -1.00 -0.995,905,177592,460
29-07-2014103.50104.00100.50101.50 -2.00 -1.936,164,394629,544
28-07-2014106.50106.50103.00103.50 -3.00 -2.823,632,084380,003
25-07-2014108.00108.50106.00106.50 -1.50 -1.392,409,612258,162
24-07-2014108.50109.00107.00108.00 -0.50 -0.463,197,115345,180
23-07-2014109.00109.50108.00108.50 0.00 0.003,254,641354,404
22-07-2014110.00111.00108.00108.50 -1.50 -1.366,679,183728,535
21-07-2014110.50112.00109.00110.00 1.00 0.925,189,764574,049
18-07-2014112.50113.50108.00109.00 -3.50 -3.119,835,3751,079,057
17-07-2014113.00113.50112.50112.50 -0.50 -0.442,240,280252,746
16-07-2014113.00113.50112.50113.00 0.00 0.001,861,756210,290
15-07-2014115.00115.00113.00113.00 -1.00 -0.881,283,281145,676
14-07-2014114.50115.00113.50114.00 0.50 0.442,673,194304,830
10-07-2014114.00114.50113.00113.50 0.00 0.003,610,634410,259
09-07-2014112.00114.50111.50113.50 1.50 1.346,635,165752,094
08-07-2014111.00112.50110.50112.00 1.00 0.902,919,207326,547
07-07-2014109.00111.00108.50111.00 1.50 1.377,995,574879,228
04-07-2014111.00111.50109.00109.50 -1.00 -0.903,173,443349,523

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