ITD 5 ( -0.25 -4.50% )

Status : อัพเดท 20 09 2559

คะแนนปันผล
25

ราคาหุ้น “ ITD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-09-20165.455.455.255.30 -0.25 -4.5061,800,961329,555
19-09-20165.255.555.255.55 0.30 5.7191,195,948493,913
16-09-20165.205.355.205.25 0.10 1.9487,095,336458,115
15-09-20165.105.205.105.15 0.00 0.0042,261,161217,525
14-09-20165.005.205.005.15 0.10 1.9847,988,806245,661
13-09-20165.055.104.945.05 0.11 2.2357,390,354287,774
12-09-20164.905.054.904.94 -0.16 -3.1496,582,900479,248
08-09-20165.755.755.055.15 -0.55 -9.65135,886,840722,699
07-09-20165.856.005.705.70 -0.15 -2.5646,979,065276,042
06-09-20165.805.905.705.85 0.10 1.7439,604,923229,643
05-09-20166.156.155.705.75 -0.35 -5.7496,118,910563,910
02-09-20166.356.356.106.10 -0.20 -3.1786,067,966532,528
01-09-20166.356.406.306.30 -0.05 -0.7919,520,116123,790
31-08-20166.406.456.356.35 -0.05 -0.7810,859,00269,055
30-08-20166.406.456.356.40 0.05 0.7916,210,559103,710
29-08-20166.456.506.356.35 -0.10 -1.5522,492,324143,556
26-08-20166.456.506.406.45 0.05 0.7824,949,571160,992
25-08-20166.506.556.406.40 -0.10 -1.5419,451,733125,397
24-08-20166.406.556.356.50 0.15 2.3683,047,023538,215
23-08-20166.306.406.306.35 0.00 0.0015,644,95699,304
22-08-20166.406.406.306.35 0.00 0.0019,897,980126,468
19-08-20166.356.456.356.35 0.00 0.0022,230,849141,572
18-08-20166.356.456.356.35 0.00 0.0024,967,947159,661
17-08-20166.406.456.356.35 -0.05 -0.7819,066,321121,592
16-08-20166.506.556.356.40 -0.10 -1.5492,910,196597,273
15-08-20166.506.556.456.50 0.00 0.0035,866,669233,163
11-08-20166.556.606.506.50 -0.05 -0.7624,532,055160,087
10-08-20166.606.656.556.55 -0.05 -0.7635,385,177232,417
09-08-20166.656.656.556.60 -0.05 -0.7549,571,965327,137
08-08-20166.706.706.606.65 0.15 2.3198,551,474655,922
05-08-20166.556.656.506.50 0.05 0.7874,001,422485,356
04-08-20166.506.556.456.45 -0.05 -0.7728,025,097181,074
03-08-20166.506.556.406.50 0.00 0.0039,029,351252,824
02-08-20166.556.606.456.50 -0.05 -0.7650,850,866332,102
01-08-20166.706.706.556.55 -0.10 -1.5048,296,472319,426
29-07-20166.656.706.606.65 0.00 0.0047,963,563319,008
28-07-20166.706.806.656.65 0.00 0.00167,239,8541,122,113
27-07-20166.656.656.506.65 0.10 1.5343,943,473289,465
26-07-20166.606.656.556.55 -0.05 -0.7634,086,015224,199
25-07-20166.656.706.556.60 -0.10 -1.4967,058,412443,676
22-07-20166.706.756.606.70 0.05 0.7534,815,727232,427
21-07-20166.756.806.656.65 -0.05 -0.7552,749,088353,543
20-07-20166.656.806.656.70 0.05 0.7539,081,217262,578
19-07-20166.706.806.656.65 -0.05 -0.7550,600,807338,827
18-07-20166.706.806.656.65 -0.05 -0.7550,600,807338,827
15-07-20166.706.806.656.65 -0.05 -0.7550,600,807338,827
14-07-20166.906.956.706.70 -0.10 -1.47188,563,7261,283,696
13-07-20166.606.806.556.80 0.25 3.82238,958,6171,604,817
12-07-20166.556.606.506.55 0.05 0.7769,167,117452,942
11-07-20166.656.706.456.50 -0.10 -1.52124,079,253813,009
08-07-20166.656.706.606.60 0.00 0.0052,661,703349,393
07-07-20166.656.756.556.60 0.00 0.0091,197,733605,068
06-07-20166.606.656.556.60 0.00 0.0022,451,597148,358
05-07-20166.656.756.556.60 -0.05 -0.7549,461,003327,979
04-07-20166.756.756.656.65 0.00 0.0024,779,617166,044
01-07-20166.856.856.656.65 -0.10 -1.4889,816,969604,517
30-06-20166.856.856.656.65 -0.10 -1.4889,816,969604,517
29-06-20166.706.856.656.75 0.10 1.50167,227,7801,131,067
28-06-20166.606.706.556.65 0.05 0.7654,103,691359,955
27-06-20166.556.656.506.60 0.05 0.7653,741,162353,765
24-06-20166.606.656.406.55 -0.20 -2.96144,763,776945,704
23-06-20166.606.756.556.75 0.15 2.2733,616,480223,696
22-06-20166.656.706.556.60 -0.05 -0.7514,915,43398,663
21-06-20166.706.756.656.65 0.00 0.0035,722,410239,304
20-06-20166.606.656.556.65 0.05 0.7618,735,007123,416
17-06-20166.606.656.556.60 0.05 0.7625,505,589168,368
16-06-20166.706.706.556.55 -0.20 -2.9641,224,187272,393
15-06-20166.606.756.556.75 0.15 2.2728,330,454188,936
14-06-20166.606.656.556.60 0.05 0.7631,558,221208,302
13-06-20166.556.656.556.55 -0.05 -0.7616,951,519111,614
10-06-20166.606.706.606.60 -0.05 -0.7513,284,28288,098
09-06-20166.706.806.656.65 -0.05 -0.7529,702,434199,238
08-06-20166.706.756.606.70 0.00 0.0038,652,370257,785
07-06-20166.806.856.706.70 -0.10 -1.4739,013,167263,858
06-06-20166.806.856.756.80 0.05 0.7433,969,710230,875
03-06-20166.806.856.706.75 0.00 0.0050,280,322340,606
02-06-20166.656.856.606.75 0.10 1.5094,970,656642,686
01-06-20166.706.756.606.65 -0.05 -0.7541,102,559274,319
31-05-20166.806.806.656.70 -0.10 -1.4765,079,082437,533
30-05-20166.606.806.606.80 0.20 3.03112,195,275755,669
27-05-20166.406.656.356.60 0.20 3.1282,015,850535,704
26-05-20166.456.506.356.40 -0.05 -0.7863,729,848407,954
25-05-20166.456.506.306.45 0.10 1.5754,473,171348,939
24-05-20166.456.506.306.35 -0.05 -0.7871,015,255453,766
23-05-20166.606.606.356.40 -0.15 -2.2982,697,833533,703
19-05-20166.706.756.506.55 -0.10 -1.5044,502,452294,199
18-05-20166.706.756.656.65 -0.05 -0.7524,877,953166,498
17-05-20166.806.906.606.70 0.00 0.0083,757,953563,648
16-05-20166.806.856.656.70 -0.05 -0.7436,786,837248,173
13-05-20166.956.956.706.75 -0.15 -2.1773,485,511500,102
12-05-20166.856.956.806.90 0.05 0.7388,786,236610,096
11-05-20167.007.156.806.85 -0.20 -2.8485,695,332596,436
10-05-20167.107.157.007.05 -0.05 -0.7035,215,002248,731
09-05-20167.057.157.007.10 0.05 0.7127,787,368196,661
04-05-20167.107.106.957.05 -0.05 -0.7049,732,861349,310
03-05-20167.107.207.057.10 0.00 0.0044,470,336316,282
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

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

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