ITD 7 ( -0.15 -2.07% )

Status : อัพเดท 01 พฤษภาคม 2559 17.00 น.

คะแนนปันผล
25

ราคาหุ้น “ ITD “ ย้อนหลัง

แสดง ราคาหุ้น “ ITD “ ย้อนหลัง
บริษัท อิตาเลียนไทย ดีเวล๊อปเมนต์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-04-20167.257.357.107.10 -0.15 -2.0770,119,776504,862
28-04-20167.407.407.207.25 -0.05 -0.6847,300,425344,159
27-04-20167.507.507.307.30 -0.10 -1.3549,739,814366,661
26-04-20167.557.607.407.40 -0.15 -1.9982,878,517618,400
25-04-20167.707.807.557.55 -0.05 -0.6672,592,753558,010
22-04-20167.657.707.507.60 0.00 0.0029,266,070222,466
21-04-20167.607.757.507.60 0.05 0.6657,239,493436,368
20-04-20167.807.807.557.55 -0.20 -2.5882,871,099633,775
19-04-20167.507.757.407.75 0.30 4.03141,810,9331,084,536
18-04-20167.357.507.257.45 0.10 1.3646,011,030339,370
12-04-20167.307.357.207.35 0.10 1.3823,068,389167,994
11-04-20167.207.307.157.25 0.10 1.4031,674,512228,534
08-04-20167.057.206.957.15 0.05 0.7048,682,578344,316
07-04-20167.407.407.107.10 -0.30 -4.0579,338,392572,870
05-04-20167.557.557.357.40 -0.20 -2.6386,769,228647,123
04-04-20167.357.607.307.60 0.30 4.11151,062,8561,132,372
01-04-20167.307.407.257.30 0.00 0.0063,395,578462,664
31-03-20167.207.357.157.30 0.15 2.10128,861,692937,881
30-03-20167.207.257.107.15 0.00 0.0053,596,286384,729
29-03-20167.107.207.057.15 0.05 0.7052,015,885370,740
28-03-20167.307.357.107.10 -0.10 -1.39108,464,584785,274
25-03-20167.057.307.057.20 0.20 2.86194,424,8271,397,690
24-03-20166.957.156.957.00 0.00 0.00113,054,323800,000
23-03-20166.957.056.907.00 0.05 0.7234,844,877243,275
22-03-20166.907.006.856.95 0.10 1.4647,013,792325,071
21-03-20166.956.956.806.85 -0.15 -2.1452,918,030363,175
18-03-20167.007.056.857.00 0.05 0.7237,995,666264,853
17-03-20167.007.056.956.95 0.00 0.0040,618,054283,701
16-03-20167.157.206.856.95 -0.20 -2.8095,405,281667,972
15-03-20166.907.156.857.15 0.25 3.6276,957,742543,718
14-03-20167.057.106.906.90 -0.10 -1.4353,219,092371,750
11-03-20166.907.006.857.00 0.10 1.4555,035,058382,457
10-03-20166.907.056.856.90 0.10 1.47128,977,054894,406
09-03-20166.606.856.556.80 0.25 3.8295,171,416644,849
08-03-20166.706.756.506.55 -0.20 -2.9636,390,356240,121
07-03-20166.606.806.606.75 0.20 3.05115,316,080775,404
04-03-20166.556.706.506.55 0.05 0.7746,479,300306,497
03-03-20166.606.656.456.50 -0.05 -0.7680,421,066527,232
02-03-20166.456.756.406.55 0.15 2.34154,488,8271,021,416
01-03-20166.406.456.306.40 0.00 0.0033,200,671211,954
29-02-20166.456.456.306.40 -0.05 -0.7824,095,620153,912
26-02-20166.556.656.456.45 -0.05 -0.7743,037,727280,924
25-02-20166.506.606.456.50 0.00 0.0035,998,068234,501
24-02-20166.556.706.506.50 -0.05 -0.7637,753,825248,548
23-02-20166.606.656.456.55 -0.05 -0.7642,095,496275,051
19-02-20166.256.606.206.60 0.40 6.4580,050,081512,450
18-02-20166.606.606.156.20 -0.30 -4.62107,975,113682,781
17-02-20166.856.856.506.50 -0.35 -5.11128,236,492847,110
16-02-20166.957.006.806.85 -0.05 -0.7212,987,52889,332
15-02-20166.957.006.906.90 0.05 0.7316,104,245111,780
12-02-20166.906.956.806.90 0.00 0.0016,836,436115,884
11-02-20167.107.106.856.90 -0.20 -2.8275,802,921527,246
10-02-20167.107.157.007.10 -0.05 -0.7018,972,389134,546
09-02-20167.007.157.007.15 0.10 1.4219,653,581138,865
08-02-20167.157.157.057.05 -0.10 -1.4032,167,710227,909
05-02-20166.957.256.957.15 0.20 2.88100,117,420715,033
04-02-20167.007.056.906.95 0.00 0.0015,239,241106,129
03-02-20166.856.956.806.95 0.10 1.4621,751,175149,548
02-02-20167.007.006.856.85 -0.10 -1.4420,538,815141,999
01-02-20167.007.056.906.95 0.00 0.0051,008,865355,552
29-01-20167.007.056.906.95 -0.05 -0.7144,673,574311,334
28-01-20167.107.106.957.00 -0.05 -0.7143,468,217305,229
27-01-20167.007.256.957.05 0.15 2.1792,123,415654,047
26-01-20166.907.006.856.90 0.00 0.0037,307,446258,424
25-01-20167.007.106.906.90 -0.10 -1.4326,888,777188,468
22-01-20167.007.106.957.00 0.10 1.4537,373,000262,629
21-01-20167.007.056.806.90 0.00 0.0028,646,837198,022
20-01-20166.957.056.906.90 -0.15 -2.1329,695,167206,362
19-01-20167.007.106.957.05 0.10 1.4425,838,545181,971
18-01-20166.907.056.806.95 0.00 0.0037,809,606261,765
15-01-20167.307.356.956.95 -0.35 -4.7998,470,535698,883
14-01-20167.007.406.957.30 0.20 2.82111,784,214808,214
13-01-20167.057.156.957.10 0.20 2.9068,437,406483,101
12-01-20166.906.956.706.90 0.05 0.7358,628,967401,079
11-01-20167.007.056.606.85 -0.25 -3.52136,546,251928,497
08-01-20167.007.156.907.10 0.20 2.9038,694,130271,476
07-01-20166.907.106.856.90 -0.25 -3.5059,867,247416,271
06-01-20167.207.257.107.15 -0.05 -0.6928,944,710207,258
05-01-20167.257.307.157.20 0.05 0.7020,715,385149,919
04-01-20167.457.457.157.15 -0.35 -4.6731,094,182225,223
30-12-20157.507.557.307.50 0.05 0.6735,019,690260,937
29-12-20157.457.507.407.45 -0.05 -0.6715,428,684115,073
28-12-20157.407.557.357.50 0.15 2.0432,129,840239,645
25-12-20157.107.357.057.35 0.25 3.5241,851,339300,939
24-12-20157.057.106.957.10 0.15 2.1627,916,200197,423
23-12-20157.057.156.906.95 0.00 0.0038,695,798271,094
22-12-20157.107.156.906.95 -0.05 -0.7132,648,414228,815
21-12-20157.207.306.907.00 -0.25 -3.4542,904,672304,200
18-12-20157.507.507.107.25 -0.30 -3.9763,235,672460,304
17-12-20157.357.657.307.55 0.25 3.4266,973,251503,482
15-12-20157.057.407.007.40 0.50 7.2558,245,523421,390
14-12-20156.907.006.606.90 -0.10 -1.4338,491,975262,850
11-12-20157.157.156.957.00 -0.10 -1.4118,061,409127,347
09-12-20157.007.156.907.10 0.10 1.4335,009,275246,629
08-12-20157.307.307.007.00 -0.30 -4.1152,487,937374,905
03-12-20157.557.557.157.35 -0.20 -2.6587,064,517638,015
02-12-20157.657.807.557.55 -0.05 -0.6629,304,039224,326
01-12-20157.707.757.607.60 -0.05 -0.6515,299,709117,339
30-11-20157.607.657.457.65 0.10 1.3225,395,708192,537
27-11-20157.707.757.507.55 -0.15 -1.9534,422,912260,627
26-11-20157.857.857.707.70 -0.10 -1.2821,571,608167,064
25-11-20157.907.907.707.80 0.05 0.6535,076,811273,328
24-11-20158.008.007.757.75 -0.25 -3.1250,446,304395,473
23-11-20158.108.107.958.00 -0.10 -1.2319,646,294157,738
20-11-20158.058.158.008.10 0.00 0.0027,691,139223,628
19-11-20158.008.107.808.10 0.15 1.89102,215,075816,475
18-11-20158.008.057.907.95 0.05 0.6373,504,478586,847
17-11-20157.908.007.907.90 0.10 1.2873,070,137578,634
16-11-20157.707.857.657.80 0.00 0.0038,652,956300,873
13-11-20157.657.807.607.80 0.15 1.9636,961,472285,773
11-11-20157.757.907.707.70 0.00 0.0076,392,324594,529
10-11-20157.707.757.607.70 -0.05 -0.6551,192,610393,230
09-11-20157.857.857.707.75 -0.10 -1.2798,028,962763,852
06-11-20157.707.907.457.85 0.15 1.95561,964,0604,287,034
05-11-20158.308.407.657.70 -0.55 -6.67428,226,6653,378,874
04-11-20158.308.358.158.25 -0.05 -0.6077,568,924640,660
03-11-20158.358.408.258.30 0.00 0.0054,606,544454,532
02-11-20158.208.308.158.30 0.05 0.6139,431,735324,674
30-10-20158.208.358.108.25 0.10 1.23150,286,5121,230,925
29-10-20158.458.508.158.15 -0.35 -4.12135,451,1231,120,053
28-10-20158.758.808.458.50 -0.25 -2.8689,450,900763,987
27-10-20158.808.858.708.75 -0.05 -0.5726,664,580233,651
26-10-20158.858.908.758.80 0.00 0.0029,637,951261,300
22-10-20158.758.808.708.80 0.05 0.5739,425,131345,487
21-10-20158.908.958.658.75 -0.15 -1.6992,459,701810,025
20-10-20158.909.008.858.90 -0.05 -0.5629,041,382259,119
19-10-20159.009.058.808.95 0.00 0.0058,255,529520,107
16-10-20158.909.058.808.95 0.05 0.56129,081,9881,155,383
15-10-20158.858.958.808.90 0.10 1.1460,418,953535,782
14-10-20158.908.958.708.80 -0.10 -1.12126,049,5921,112,622
13-10-20158.608.958.558.90 0.25 2.89164,403,4951,439,760
12-10-20158.458.708.358.65 0.25 2.98185,138,0801,583,067
09-10-20158.408.458.358.40 0.05 0.6061,428,591515,707
08-10-20158.358.508.308.35 0.05 0.60140,106,9321,175,583
07-10-20158.208.308.108.30 0.10 1.2263,703,620524,336
06-10-20158.158.258.108.20 0.10 1.23110,784,257907,560
05-10-20158.108.208.058.10 0.05 0.6256,268,749458,071
02-10-20158.008.057.908.05 0.05 0.6255,225,416441,352
01-10-20158.158.207.908.00 -0.10 -1.2395,046,319765,094
30-09-20158.208.258.008.10 0.00 0.0085,357,980694,739
29-09-20157.908.207.908.10 0.05 0.62108,351,139871,784
28-09-20158.408.408.058.05 -0.40 -4.73164,077,6531,343,430
25-09-20158.358.458.308.45 0.20 2.4280,162,899672,981
24-09-20158.458.458.258.25 -0.20 -2.37130,564,6901,087,913
23-09-20158.308.508.258.45 0.10 1.20122,742,3861,028,350
22-09-20158.558.608.308.35 -0.15 -1.7695,541,293805,896
21-09-20158.358.558.308.50 0.05 0.59103,760,839873,252
18-09-20158.508.558.358.45 0.05 0.60178,887,8471,512,088
17-09-20158.208.508.108.40 0.25 3.07200,250,3571,668,851
16-09-20158.108.258.008.15 0.15 1.88111,883,773907,513
15-09-20158.358.508.008.00 -0.35 -4.19212,390,0291,759,886
14-09-20158.108.358.058.35 0.30 3.73130,260,8021,067,697
11-09-20158.158.308.058.05 -0.10 -1.2372,233,267589,916
10-09-20157.908.207.858.15 0.20 2.52149,030,0841,206,056
09-09-20158.058.057.907.95 -0.05 -0.62115,191,858920,500
07-09-20157.607.807.607.75 0.10 1.3119,532,251150,814
04-09-20157.807.857.657.65 -0.20 -2.5547,946,490370,777
03-09-20157.857.957.757.85 0.10 1.2978,948,161619,208
02-09-20157.557.857.507.75 0.25 3.33148,843,2381,147,482
01-09-20157.657.707.407.50 -0.15 -1.9651,423,840388,646
28-08-20157.707.807.507.50 -0.15 -1.96101,222,698774,096
27-08-20157.607.757.507.65 0.30 4.08122,995,910936,063
26-08-20157.207.507.157.35 0.10 1.38125,733,763928,083
25-08-20157.157.256.857.25 0.25 3.57134,621,578951,484
24-08-20157.057.157.007.00 -0.25 -3.45119,231,164842,039
21-08-20157.207.357.157.25 0.00 0.0084,915,475617,372
20-08-20157.157.407.157.25 0.05 0.6978,900,717575,047
19-08-20157.257.307.107.20 0.05 0.7087,391,000631,771
18-08-20157.107.357.007.15 -0.25 -3.38219,577,0411,570,747
17-08-20157.507.507.407.40 -0.15 -1.9950,432,057375,346
14-08-20157.307.607.207.55 0.25 3.4293,770,787692,053
13-08-20157.307.307.107.30 -0.10 -1.35149,773,2651,081,335
11-08-20157.557.657.407.40 -0.10 -1.3359,875,115451,544
10-08-20157.707.707.507.50 -0.15 -1.9639,235,248297,838
07-08-20157.657.757.657.65 0.00 0.0037,937,297291,988
06-08-20157.707.707.557.65 -0.05 -0.6569,824,032532,940
05-08-20157.607.907.557.70 0.20 2.67118,734,166917,365
04-08-20157.607.707.457.50 -0.15 -1.9699,035,963749,197
31-07-20157.207.357.157.35 0.15 2.0860,054,239434,643
29-07-20157.157.207.007.20 0.10 1.4163,522,270452,504
28-07-20157.157.256.907.10 0.00 0.00142,881,7791,007,818

แสดง ราคาหุ้น “ ITD “ ย้อนหลัง บริษัท อิตาเลียนไทย ดีเวล๊อปเมนต์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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