ราคาหุ้น “ TMB “ ย้อนหลัง

แสดง ราคาหุ้น “ TMB “ ย้อนหลัง
ธนาคารทหารไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-08-20152.402.482.342.38 0.06 2.59446,788,3291,071,169
27-08-20152.262.362.242.32 0.10 4.50278,710,054643,420
26-08-20152.202.262.202.22 0.00 0.00195,118,427436,458
25-08-20152.242.262.162.22 0.00 0.00157,673,229348,020
24-08-20152.222.242.182.22 -0.08 -3.48200,283,314442,133
21-08-20152.242.322.242.30 0.02 0.88126,492,134288,973
20-08-20152.242.322.242.28 0.02 0.88133,653,480305,101
19-08-20152.242.302.222.26 0.04 1.80143,854,701325,268
18-08-20152.222.262.202.22 -0.06 -2.63156,738,937348,012
17-08-20152.302.322.282.28 -0.02 -0.8746,457,092106,483
14-08-20152.222.322.222.30 0.08 3.60153,710,489350,638
13-08-20152.222.242.182.22 -0.04 -1.77145,949,735322,581
11-08-20152.282.302.262.26 -0.02 -0.8846,551,470105,427
10-08-20152.262.302.262.28 0.00 0.0030,282,94368,868
07-08-20152.282.302.262.28 0.00 0.0032,309,59673,698
06-08-20152.302.322.282.28 -0.02 -0.8755,977,405128,406
05-08-20152.342.342.302.30 -0.02 -0.8676,649,027177,710
04-08-20152.342.362.302.32 -0.02 -0.8580,001,364186,252
31-07-20152.322.362.302.34 0.00 0.00100,205,502233,156
29-07-20152.262.342.242.34 0.08 3.5472,036,553165,269
28-07-20152.282.282.242.26 -0.02 -0.8861,524,276139,203
27-07-20152.262.282.242.28 0.00 0.00102,360,161230,989
24-07-20152.282.302.262.28 -0.02 -0.8728,011,85563,697
23-07-20152.282.322.262.30 0.04 1.7777,610,811178,302
22-07-20152.262.302.242.26 -0.02 -0.88101,096,306228,948
21-07-20152.322.342.262.28 -0.04 -1.72110,941,118253,737
20-07-20152.402.402.322.32 -0.06 -2.5257,821,154135,898
17-07-20152.382.382.342.38 0.04 1.7153,120,781125,636
16-07-20152.382.402.322.34 -0.06 -2.50101,671,407239,006
15-07-20152.302.422.302.40 0.10 4.35172,764,350410,037
14-07-20152.342.362.302.30 -0.04 -1.7160,394,908140,150
13-07-20152.322.382.302.34 0.00 0.00156,512,229366,132
10-07-20152.342.362.282.34 0.06 2.63276,379,419641,130
09-07-20152.282.302.262.28 0.00 0.00150,696,258344,024
08-07-20152.282.302.262.28 -0.02 -0.8773,229,541167,010
07-07-20152.302.322.282.30 0.04 1.77119,248,262274,430
06-07-20152.282.302.242.26 -0.06 -2.59126,894,496287,734
03-07-20152.262.342.262.32 0.06 2.65188,346,493432,871
02-07-20152.342.382.222.26 -0.08 -3.42393,569,110898,993
30-06-20152.462.462.322.34 -0.12 -4.88366,810,407873,446
29-06-20152.482.502.462.46 -0.04 -1.60141,118,125349,245
26-06-20152.502.522.482.50 0.00 0.0072,433,338181,079
24-06-20152.502.522.482.50 0.00 0.0057,454,513143,646
23-06-20152.522.522.482.50 0.00 0.0047,732,228119,439
22-06-20152.482.522.482.50 0.00 0.0069,976,266174,942
19-06-20152.502.522.482.50 0.00 0.00165,434,522412,322
18-06-20152.542.542.502.50 -0.04 -1.5770,044,069175,649
17-06-20152.502.542.482.54 0.06 2.4291,903,368231,275
16-06-20152.482.502.482.48 0.00 0.0045,332,752112,752
15-06-20152.542.542.482.48 -0.06 -2.36163,512,734408,896
12-06-20152.602.602.542.54 -0.04 -1.5573,736,447188,543
11-06-20152.562.582.542.58 0.04 1.5788,849,845227,769
10-06-20152.542.582.522.54 0.00 0.0074,567,411190,226
09-06-20152.542.562.522.54 -0.02 -0.7883,114,316211,202
08-06-20152.582.582.522.56 -0.02 -0.78126,982,906324,121
05-06-20152.542.582.522.58 0.04 1.57120,779,668308,403
04-06-20152.502.542.502.54 0.04 1.60106,390,907268,102
03-06-20152.502.522.462.50 0.02 0.8175,320,141187,900
02-06-20152.522.542.462.48 -0.06 -2.36123,741,982308,539
29-05-20152.522.542.522.54 0.02 0.7964,241,513162,738
28-05-20152.562.562.502.52 -0.02 -0.79106,180,619267,733
27-05-20152.482.562.482.54 0.06 2.42145,433,533367,280
26-05-20152.502.542.482.48 0.00 0.00164,162,253412,052
25-05-20152.502.522.462.48 -0.02 -0.8092,207,388229,299
22-05-20152.522.562.502.50 -0.02 -0.7993,792,342236,738
21-05-20152.482.522.462.52 0.02 0.80166,901,982415,663
20-05-20152.562.582.502.50 -0.04 -1.57174,854,714442,296
19-05-20152.562.582.522.54 0.00 0.00116,827,152297,958
18-05-20152.542.582.522.54 0.00 0.0086,751,743221,433
15-05-20152.522.562.502.54 0.02 0.7986,565,112218,883
14-05-20152.522.542.502.52 0.00 0.0068,497,861172,420
13-05-20152.502.542.482.52 0.04 1.61145,905,446366,154
12-05-20152.582.582.482.48 -0.10 -3.88373,402,716939,257
11-05-20152.642.662.582.58 -0.04 -1.53281,606,601735,787
08-05-20152.542.622.522.62 0.10 3.97288,905,525745,011
07-05-20152.502.582.482.52 0.02 0.80372,297,716940,160
06-05-20152.582.602.462.50 -0.10 -3.85336,942,997844,816
30-04-20152.602.622.582.60 -0.02 -0.76180,537,995469,429
29-04-20152.582.642.582.62 0.04 1.55381,376,984997,007
28-04-20152.642.662.582.58 -0.08 -3.01348,520,560908,928
27-04-20152.742.782.662.66 -0.10 -3.62309,090,983838,094
24-04-20152.762.782.742.76 0.00 0.0082,924,741228,953
23-04-20152.762.782.742.76 0.00 0.00139,044,804383,796
22-04-20152.802.822.742.76 -0.04 -1.43225,386,147625,369
21-04-20152.802.842.782.80 0.00 0.00299,951,444842,345
20-04-20152.862.862.782.80 -0.08 -2.78665,670,2421,877,010
17-04-20153.083.082.862.88 -0.20 -6.49721,358,2712,098,739
16-04-20153.083.103.063.08 0.02 0.6572,169,293222,030
10-04-20153.063.083.043.06 0.00 0.0047,055,364143,769
09-04-20153.083.103.063.06 0.00 0.0081,385,986250,354
08-04-20153.043.083.023.06 0.04 1.3298,011,834299,545
07-04-20153.023.063.003.02 0.02 0.6793,461,080283,533
03-04-20153.023.043.003.00 -0.02 -0.6631,819,13895,978
02-04-20153.003.043.003.02 0.02 0.6732,192,79697,158
01-04-20152.983.002.983.00 0.02 0.6726,854,74180,374
31-03-20153.003.022.982.98 0.00 0.0092,134,960276,332
30-03-20153.003.022.962.98 0.00 0.0072,862,840217,707
27-03-20152.962.982.942.98 0.02 0.6861,081,910181,167
26-03-20152.983.002.942.96 -0.04 -1.3351,786,807153,900
25-03-20153.003.002.963.00 0.02 0.6750,006,241149,711
24-03-20152.983.002.962.98 0.00 0.0069,147,844206,111
23-03-20153.043.062.962.98 -0.04 -1.3258,258,875174,872
20-03-20153.063.063.023.02 -0.04 -1.3161,857,858187,724
19-03-20153.063.063.023.06 0.04 1.3254,168,771164,674
18-03-20153.003.062.983.02 0.02 0.67159,723,530483,452
17-03-20153.003.022.963.00 0.02 0.67151,562,798454,308
16-03-20152.962.982.922.98 0.00 0.0075,779,403224,028
13-03-20153.003.022.982.98 -0.02 -0.6747,759,478142,840
12-03-20152.983.002.963.00 0.02 0.6793,710,683279,886
11-03-20152.983.022.942.98 -0.02 -0.67167,758,094500,418
10-03-20153.023.042.983.00 -0.02 -0.66127,485,226382,892
09-03-20153.063.083.003.02 -0.06 -1.95106,943,068323,586
06-03-20153.083.083.043.08 0.02 0.6548,862,637149,875
05-03-20153.023.063.003.06 0.04 1.32102,299,193310,942
03-03-20153.003.043.003.02 0.02 0.6768,742,381207,208
02-03-20153.023.063.003.00 -0.02 -0.66103,794,518313,230
27-02-20153.023.063.023.02 -0.02 -0.6643,266,120131,413
26-02-20153.043.062.983.04 -0.02 -0.65165,972,596501,482
25-02-20153.103.103.063.06 -0.02 -0.6577,842,182240,248
24-02-20153.083.123.083.08 0.00 0.0072,986,198226,077
23-02-20153.123.143.063.08 -0.04 -1.2875,711,189233,947
20-02-20153.103.123.083.12 0.04 1.3036,219,008112,313
19-02-20153.103.123.063.08 -0.02 -0.6555,692,369171,874
18-02-20153.103.123.083.10 0.00 0.0032,468,536100,618
17-02-20153.123.143.083.10 -0.02 -0.6440,355,884125,083
16-02-20153.143.163.123.12 -0.02 -0.6420,063,39462,895
13-02-20153.183.183.123.14 -0.02 -0.6339,013,636123,005
12-02-20153.143.163.123.16 0.02 0.6434,688,721109,106
11-02-20153.123.143.103.14 0.04 1.2992,067,947287,847
10-02-20153.123.123.083.10 0.00 0.0056,980,137176,465
09-02-20153.143.143.103.10 -0.04 -1.2747,655,395148,407
06-02-20153.163.183.123.14 -0.02 -0.6361,974,345194,806
05-02-20153.103.183.103.16 0.04 1.2874,449,799234,062
04-02-20153.163.203.123.12 0.00 0.00124,814,535394,609
03-02-20153.083.163.083.12 0.04 1.30130,199,152405,904
02-02-20153.103.103.043.08 -0.02 -0.65169,362,363519,552
30-01-20153.143.163.103.10 -0.04 -1.27162,862,946508,993
29-01-20153.163.183.143.14 -0.04 -1.2683,539,639263,549
28-01-20153.183.203.143.18 0.02 0.63101,223,716319,895
27-01-20153.163.223.143.16 0.00 0.00429,573,1741,373,142
26-01-20153.143.183.143.16 0.00 0.0089,345,080282,132
23-01-20153.143.183.143.16 0.02 0.64154,610,342488,695
22-01-20153.163.163.123.14 0.00 0.0087,801,958276,397
21-01-20153.123.163.083.14 0.02 0.64234,147,375730,456
20-01-20153.023.143.023.12 0.12 4.00376,485,4151,156,985
19-01-20152.983.002.963.00 0.06 2.0480,783,662241,287
16-01-20152.962.982.942.94 -0.04 -1.3439,740,078117,496
15-01-20152.963.002.962.98 0.02 0.6860,507,902180,267
14-01-20153.003.022.962.96 -0.04 -1.33100,643,756300,970
13-01-20152.983.022.963.00 0.00 0.0094,095,619281,197
12-01-20152.943.022.923.00 0.08 2.74152,594,146455,968
09-01-20152.942.962.902.92 0.00 0.0089,652,269261,820
08-01-20152.862.942.862.92 0.08 2.82332,157,870961,055
07-01-20152.782.862.782.84 0.06 2.16140,849,025399,247
06-01-20152.802.802.742.78 -0.04 -1.42312,206,320863,431
05-01-20152.942.942.782.82 -0.10 -3.42209,105,092594,027
30-12-20142.942.962.922.92 -0.02 -0.6844,350,604129,996
29-12-20142.983.002.942.94 -0.04 -1.3456,470,799167,671
26-12-20142.962.982.922.98 0.02 0.6842,669,657126,120
25-12-20142.982.982.942.96 -0.04 -1.3344,910,547132,955
24-12-20143.023.023.003.00 0.00 0.0024,933,12874,886
23-12-20143.023.043.003.00 0.00 0.0051,862,730156,421
22-12-20143.023.043.003.00 0.00 0.0075,230,484226,664
19-12-20143.043.062.983.00 -0.04 -1.3292,972,781279,871
18-12-20143.003.043.003.04 0.08 2.70139,582,087421,398
17-12-20142.862.982.862.96 0.12 4.23228,188,744665,791
16-12-20142.842.962.802.84 -0.06 -2.07293,939,011841,316
15-12-20142.962.962.782.90 -0.08 -2.68363,301,6451,045,051
12-12-20143.003.022.982.98 -0.02 -0.67115,744,358346,557
11-12-20143.063.062.983.00 -0.08 -2.60269,436,833811,793
09-12-20143.083.123.083.08 0.00 0.0088,961,968275,356
08-12-20143.143.163.083.08 -0.08 -2.53111,510,045347,804
04-12-20143.163.183.143.16 0.00 0.0060,336,760190,623
03-12-20143.223.223.163.16 -0.06 -1.86123,833,083396,188
02-12-20143.223.243.183.22 0.02 0.62241,801,043776,243
01-12-20143.143.203.123.20 0.06 1.91135,719,742431,625
28-11-20143.183.183.123.14 -0.04 -1.26144,291,907453,549
27-11-20143.123.203.123.18 0.06 1.92139,447,843440,964
26-11-20143.203.203.103.12 -0.06 -1.8992,928,556291,949
25-11-20143.203.203.143.18 0.00 0.00124,537,658395,073
24-11-20143.223.223.163.18 -0.02 -0.62135,144,269431,822

แสดง ราคาหุ้น “ TMB “ ย้อนหลัง ธนาคารทหารไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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