DTAC 32 ( -0.50 -1.54% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 12:50:27 น.

คะแนนปันผล
63

ราคาหุ้น “ DTAC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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