ราคาหุ้น “ ITD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-04-20158.308.458.208.25 0.00 0.00116,168,992965,083
16-04-20158.058.308.008.25 0.25 3.1296,282,382783,382
09-04-20158.008.107.907.95 0.05 0.6358,727,520469,520
08-04-20158.158.307.907.90 -0.25 -3.07144,890,3731,169,367
07-04-20158.008.207.958.15 0.25 3.16170,867,3031,382,935
03-04-20157.757.907.657.90 0.15 1.9465,290,900509,189
02-04-20157.757.907.607.75 0.00 0.00128,685,256997,177
01-04-20157.107.757.107.75 0.60 8.39134,995,6531,019,161
31-03-20157.057.257.057.15 0.05 0.7045,716,331327,213
30-03-20157.057.206.957.10 0.25 3.6573,477,008518,851
27-03-20156.806.906.606.85 0.00 0.00152,982,1301,031,829
26-03-20157.157.306.806.85 -0.40 -5.52102,869,954729,294
25-03-20157.057.406.907.25 0.15 2.11155,756,2821,116,274
24-03-20156.707.106.507.10 0.30 4.41207,359,1361,410,509
23-03-20157.507.606.756.80 -0.85 -11.11143,160,4501,015,624
20-03-20157.807.806.957.65 -0.15 -1.92171,399,5281,252,722
19-03-20158.208.257.457.80 -0.20 -2.50102,327,720801,035
18-03-20157.758.207.708.00 0.30 3.90136,574,3261,089,785
17-03-20158.508.507.357.70 -0.70 -8.33217,944,6641,711,323
16-03-20158.908.908.358.40 -0.60 -6.6796,356,067834,381
13-03-20159.059.158.959.00 -0.05 -0.5538,552,958348,383
12-03-20159.059.258.959.05 -0.05 -0.5581,010,238737,569
11-03-20158.709.108.659.10 0.30 3.4189,123,695793,361
10-03-20159.209.208.708.80 -0.40 -4.3584,824,909759,767
09-03-20159.059.309.059.20 0.10 1.1093,052,826853,627
06-03-20158.909.108.659.10 0.30 3.4167,180,541597,076
05-03-20158.858.958.558.80 -0.15 -1.68104,172,027911,786
03-03-20159.109.158.958.95 -0.30 -3.2497,773,450882,021
02-03-20159.209.409.109.25 0.00 0.0066,561,096616,240
27-02-20159.159.309.159.25 0.05 0.5430,066,881277,079
26-02-20159.209.308.809.20 -0.10 -1.0886,450,129781,883
25-02-20159.509.559.209.30 -0.15 -1.5973,458,468685,082
24-02-20159.109.509.109.45 0.25 2.7299,138,800923,481
23-02-20159.209.309.109.20 0.00 0.0039,682,876364,838
20-02-20159.209.259.109.20 0.05 0.5535,811,339328,980
19-02-20159.159.259.109.15 0.05 0.5543,412,175399,200
18-02-20158.959.108.959.10 0.10 1.1155,377,247500,794
17-02-20159.409.408.809.00 -0.45 -4.76195,317,4931,767,715
16-02-20159.359.609.309.45 0.10 1.07144,047,5381,359,578
13-02-20158.759.358.759.35 0.60 6.86258,152,1392,366,267
12-02-20158.858.858.658.75 -0.05 -0.5730,154,522263,069
11-02-20158.858.908.658.80 -0.05 -0.5631,347,007275,004
10-02-20158.858.958.808.85 -0.05 -0.5625,061,326222,088
09-02-20158.909.008.858.90 0.00 0.0037,006,278329,658
06-02-20158.958.958.808.90 0.05 0.5656,607,923503,595
05-02-20158.708.908.458.85 0.10 1.14106,910,999929,922
04-02-20159.009.058.608.75 -0.20 -2.2396,094,897847,509
03-02-20158.959.058.908.95 0.00 0.0059,267,396530,555
02-02-20158.858.958.758.95 0.05 0.5654,139,680478,863
30-01-20159.009.058.858.90 -0.05 -0.56132,146,6651,183,525
29-01-20158.709.058.608.95 0.25 2.87256,219,5982,264,696
28-01-20158.708.858.608.70 0.00 0.00214,163,8171,868,384
27-01-20158.909.208.608.70 -0.15 -1.69505,503,4654,527,599
26-01-20158.859.008.708.85 0.00 0.00206,647,1161,826,324
23-01-20158.508.908.408.85 0.45 5.36333,896,2162,891,308
22-01-20158.108.458.058.40 0.35 4.35449,470,9063,712,158
21-01-20157.858.057.808.05 0.25 3.21209,580,5241,674,063
20-01-20157.957.957.807.80 -0.15 -1.89111,519,712876,572
19-01-20157.958.007.907.95 0.05 0.6378,569,751625,841
16-01-20157.808.057.807.90 0.00 0.00206,066,1481,637,059
15-01-20157.908.007.807.90 0.10 1.28134,232,2721,061,340
14-01-20158.108.157.757.80 -0.25 -3.11285,461,8872,265,763
13-01-20157.658.157.608.05 0.30 3.87351,576,6032,792,485
12-01-20157.757.857.607.75 0.00 0.00201,848,1921,563,429
09-01-20157.707.757.507.75 0.15 1.97118,009,278901,264
08-01-20157.157.607.107.60 0.45 6.29213,861,5061,587,534
07-01-20157.057.207.007.15 0.00 0.0093,579,910663,456
06-01-20156.757.206.707.15 0.25 3.62150,586,6711,050,963
05-01-20156.407.006.356.90 0.50 7.8196,808,165651,616
30-12-20146.506.556.256.40 -0.05 -0.7862,272,936396,468
29-12-20146.756.856.456.45 -0.25 -3.7355,014,856366,548
26-12-20146.856.906.706.70 -0.15 -2.1966,862,433454,241
25-12-20147.157.156.706.85 -0.35 -4.86114,659,945789,851
24-12-20147.507.507.207.20 -0.25 -3.3649,214,533361,099
23-12-20147.757.807.407.45 -0.35 -4.4968,659,097520,763
22-12-20147.407.907.407.80 0.35 4.7086,832,580665,366
19-12-20147.557.607.207.45 0.05 0.68119,411,201886,432
18-12-20147.157.407.057.40 0.40 5.71130,571,659943,223
17-12-20146.907.106.757.00 0.05 0.72106,981,502744,479
16-12-20146.357.056.156.95 0.35 5.30199,034,6951,323,251
15-12-20146.957.055.656.60 -0.80 -10.81265,141,5371,728,263
12-12-20147.457.557.157.40 -0.20 -2.6391,702,941675,391
11-12-20147.757.806.907.60 -0.20 -2.56165,637,6901,216,867
09-12-20147.657.907.557.80 0.25 3.31105,005,538813,193
08-12-20148.108.157.407.55 -0.60 -7.36107,532,621838,946
04-12-20148.108.208.008.15 0.05 0.6259,592,880482,633
03-12-20148.008.107.858.10 0.10 1.2583,833,558670,755
02-12-20147.908.207.808.00 0.10 1.27115,584,518925,473
01-12-20147.557.907.457.90 0.30 3.95103,851,660807,967
28-11-20147.407.607.307.60 0.20 2.70127,471,670954,066
27-11-20147.357.607.207.40 0.00 0.00219,861,9871,627,070
26-11-20147.857.957.307.40 -0.55 -6.92288,457,3902,196,754
25-11-20147.808.007.607.95 0.15 1.92225,112,9871,760,466
24-11-20147.607.907.607.80 0.35 4.70278,359,7082,154,802
21-11-20146.907.706.807.45 0.55 7.97378,397,5912,778,163
20-11-20146.857.106.856.90 0.05 0.73252,022,5881,758,193
19-11-20146.856.906.656.85 0.00 0.00107,057,874724,179
18-11-20146.406.856.406.85 0.45 7.03307,556,4712,059,901
17-11-20146.456.556.356.40 0.05 0.79200,066,9111,293,091
14-11-20146.206.406.106.35 0.30 4.96275,965,0911,728,366
13-11-20145.856.055.756.05 0.20 3.4296,676,122572,886
12-11-20146.006.055.855.85 -0.15 -2.50141,249,963835,994
11-11-20146.256.355.956.00 -0.20 -3.23316,432,9171,938,754
10-11-20146.306.306.056.20 0.25 4.20451,382,9542,792,708
07-11-20145.806.055.705.95 0.25 4.39368,103,4732,172,557
06-11-20145.505.805.455.70 0.30 5.56229,640,4751,299,028
05-11-20145.605.655.405.40 -0.25 -4.4259,680,036327,170
04-11-20145.655.655.505.65 0.00 0.0028,799,484161,125
03-11-20145.755.755.555.65 -0.05 -0.8834,773,301196,739
31-10-20145.805.805.655.70 -0.05 -0.87103,282,562590,633
30-10-20145.655.755.555.75 0.10 1.7795,839,813541,228
29-10-20145.405.705.355.65 0.25 4.63155,585,799863,092
28-10-20145.305.405.255.40 0.10 1.8933,861,679180,973
27-10-20145.205.355.205.30 0.10 1.9247,710,964252,452
24-10-20145.155.205.105.20 0.10 1.9614,067,83972,710
22-10-20145.205.205.055.10 0.00 0.0035,518,511182,055
21-10-20145.205.205.005.10 -0.05 -0.9751,132,598260,337
20-10-20145.355.355.155.15 -0.10 -1.9039,901,610208,675
17-10-20145.255.305.205.25 0.05 0.9653,262,873279,203
16-10-20145.305.355.205.20 -0.15 -2.8044,971,091236,988
15-10-20145.455.505.355.35 -0.10 -1.8318,424,52099,564
14-10-20145.405.505.405.45 0.05 0.9350,372,751274,011
13-10-20145.355.455.305.40 0.00 0.0037,582,407202,073
10-10-20145.405.455.355.40 -0.10 -1.8244,137,937238,246
09-10-20145.555.555.355.50 0.05 0.9275,698,476414,963
08-10-20145.205.455.205.45 0.15 2.83100,445,937538,821
07-10-20145.155.405.055.30 0.20 3.92147,637,173769,504
06-10-20145.555.555.105.10 -0.45 -8.11151,377,657802,627
03-10-20145.555.605.405.55 0.00 0.00101,849,128561,917
02-10-20145.805.805.505.55 -0.25 -4.31160,544,212902,482
01-10-20145.905.955.805.80 -0.10 -1.6980,857,110474,469
30-09-20140.000.000.000.00 0.00 0.0000
29-09-20145.906.005.805.85 -0.05 -0.85164,991,734976,627
26-09-20145.755.905.705.90 0.20 3.5182,974,313482,282
25-09-20145.956.005.705.70 -0.15 -2.56163,799,025954,758
24-09-20145.855.905.755.85 0.05 0.8679,137,916460,901
23-09-20145.855.955.755.80 0.00 0.00160,567,473938,601
22-09-20145.805.855.705.80 0.00 0.0077,726,097448,695
19-09-20145.855.905.755.80 -0.05 -0.8587,188,204506,829
18-09-20145.905.955.805.85 0.00 0.00133,004,017780,286
17-09-20145.956.005.705.85 0.00 0.00249,243,5341,460,327
16-09-20146.156.155.855.85 -0.25 -4.10220,574,6381,330,295
15-09-20145.806.105.756.10 0.25 4.27140,853,306834,702
12-09-20145.906.005.705.85 -0.05 -0.85161,340,013942,438
11-09-20145.605.905.605.90 0.30 5.36314,209,1331,821,486
10-09-20145.605.655.455.60 -0.05 -0.88141,867,561789,361
09-09-20145.755.755.505.65 -0.05 -0.88139,918,486787,831
08-09-20145.455.805.405.70 0.30 5.56457,457,8892,593,203
05-09-20145.405.455.355.40 0.05 0.9335,594,307191,888
04-09-20145.555.655.355.35 -0.15 -2.73134,614,327737,953
03-09-20145.305.505.305.50 0.20 3.77170,105,290920,871
02-09-20145.355.355.255.30 0.00 0.0030,722,290162,974
01-09-20145.355.405.305.30 0.00 0.0038,019,401203,080
29-08-20145.205.355.155.30 0.10 1.92104,353,370551,862
28-08-20145.305.355.155.20 -0.10 -1.8959,000,558308,668
27-08-20145.455.505.255.30 -0.10 -1.85102,320,989547,974
26-08-20145.355.555.355.40 0.10 1.89316,674,3191,728,698
25-08-20145.255.355.205.30 0.05 0.9553,592,520283,268
22-08-20145.255.305.155.25 0.05 0.9642,305,580221,434
21-08-20145.255.405.205.20 -0.05 -0.95145,989,398771,862
20-08-20145.105.305.105.25 0.20 3.96120,902,556631,041
19-08-20145.155.155.055.05 -0.05 -0.9825,393,572129,503
18-08-20145.205.205.055.10 -0.05 -0.9727,665,745142,237
15-08-20145.155.205.105.15 0.00 0.0033,732,816173,648
14-08-20145.255.255.155.15 -0.05 -0.9665,674,957342,138
13-08-20145.105.255.055.20 0.20 4.0084,302,173435,506
08-08-20145.005.054.965.00 0.00 0.0064,199,884321,112
07-08-20145.205.204.985.00 -0.15 -2.91103,021,975520,058
06-08-20145.205.255.105.15 -0.10 -1.9052,306,594271,231
05-08-20145.255.355.155.25 0.05 0.9675,203,854395,073
04-08-20145.205.255.155.20 0.05 0.9744,358,099230,507
01-08-20145.055.205.055.15 -0.05 -0.9691,033,612465,185
31-07-20145.205.455.205.20 -0.05 -0.9598,420,526522,465
30-07-20145.305.404.985.25 -0.05 -0.94213,327,4451,109,171
29-07-20145.555.605.205.30 -0.30 -5.36281,621,2491,532,995
28-07-20145.555.655.455.60 0.10 1.82194,229,5901,084,353
25-07-20145.505.555.355.50 0.05 0.9291,247,364499,041
24-07-20145.605.605.405.45 -0.05 -0.91188,468,6601,040,162
23-07-20145.305.505.255.50 0.30 5.77139,776,873754,874
22-07-20145.605.655.105.20 -0.25 -4.59386,728,0732,081,256
21-07-20145.105.455.055.45 0.40 7.92183,442,540970,524

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

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