D 4 ( -0.18 -4.31% )

บริษัท เดนทัล คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ D “ ย้อนหลัง

แสดง ราคาหุ้น “ D “ ย้อนหลัง
บริษัท เดนทัล คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-20194.204.223.924.00 -0.18 -4.31616,1002,487
27-11-20194.044.404.044.18 0.16 3.981,342,7005,741
26-11-20193.924.083.924.02 0.14 3.6185,100341
25-11-20193.823.903.823.88 0.08 2.1193,400361
22-11-20193.823.823.803.80 0.00 0.0020,40078
21-11-20193.803.843.803.80 -0.04 -1.04124,800475
20-11-20193.823.843.803.84 0.00 0.00144,301549
19-11-20193.843.843.803.84 0.00 0.0045,000172
18-11-20193.803.843.803.84 0.04 1.0551,400196
15-11-20193.803.843.803.80 -0.02 -0.52273,3001,042
14-11-20193.823.823.803.82 0.00 0.0022,67487
13-11-20193.883.943.823.82 -0.06 -1.55247,600957
12-11-20193.964.003.883.88 -0.12 -3.00329,1001,289
11-11-20194.044.043.984.00 -0.02 -0.50150,700602
08-11-20194.104.104.024.02 -0.08 -1.9583,005336
07-11-20194.044.144.024.10 0.06 1.49173,900711
06-11-20194.004.044.004.04 0.04 1.0034,400138
05-11-20194.084.104.004.00 -0.10 -2.44268,6001,080
04-11-20194.104.104.084.10 0.00 0.0055,703228
01-11-20194.104.124.104.10 0.00 0.0029,000119
31-10-20194.164.164.104.10 -0.08 -1.9126,110108
30-10-20194.204.224.144.18 -0.04 -0.9550,700212
29-10-20194.244.264.204.22 -0.04 -0.9479,400336
28-10-20194.244.284.244.26 0.02 0.4719,50083
25-10-20194.304.304.244.24 -0.06 -1.4095,400407
24-10-20194.384.384.284.30 -0.52 -10.79804,6163,489
23-10-20194.824.884.784.82 0.02 0.421,029,6084,973
22-10-20194.824.884.784.82 0.02 0.421,029,6084,973
21-10-20194.784.804.744.80 0.02 0.42208,000990
18-10-20194.804.804.744.78 -0.02 -0.42142,801681
17-10-20194.804.804.764.80 0.00 0.0087,600419
16-10-20194.804.824.804.80 0.02 0.42158,700763
15-10-20194.804.824.784.78 -0.02 -0.42101,900489
11-10-20194.804.824.784.80 0.00 0.0088,300423
10-10-20194.804.804.784.80 0.00 0.0072,500347
09-10-20194.964.964.784.80 -0.14 -2.83721,2003,482
08-10-20194.964.984.944.94 -0.11 -2.18469,5012,327
07-10-20195.005.055.005.05 0.00 0.0020,800105
04-10-20195.005.055.005.05 0.05 1.0038,300192
03-10-20195.055.055.005.00 0.00 0.00133,700669
02-10-20195.005.005.005.00 0.00 0.0057,500288
01-10-20195.005.054.985.00 -0.05 -0.99129,900650
30-09-20195.005.055.005.05 0.05 1.0032,400164
27-09-20195.005.004.985.00 0.02 0.4092,700463
26-09-20195.055.104.984.98 -0.07 -1.39107,400538
25-09-20195.055.105.055.05 0.00 0.0059,700302
24-09-20195.055.155.055.05 0.05 1.00182,000927
23-09-20194.965.104.965.00 0.04 0.81144,400726
20-09-20194.964.964.944.96 0.00 0.0019,10095
19-09-20194.964.984.964.96 0.00 0.00139,100690
18-09-20194.944.964.944.96 0.00 0.0066,100328
17-09-20194.964.984.944.96 0.00 0.00135,900674
16-09-20195.005.004.964.96 -0.02 -0.40117,100582
13-09-20195.005.004.964.98 -0.07 -1.39441,1242,198
12-09-20195.205.205.055.05 -0.15 -2.88268,2001,363
11-09-20195.505.505.005.20 -0.35 -6.31960,6004,951
10-09-20195.655.655.505.55 -0.10 -1.77273,1001,523
09-09-20195.755.805.655.65 -0.05 -0.88192,6011,098
06-09-20195.705.755.705.70 0.05 0.88139,000793
05-09-20195.855.905.655.65 -0.20 -3.42186,0001,072
04-09-20196.006.005.855.85 -0.15 -2.5065,900389
03-09-20196.006.005.956.00 -0.05 -0.8348,900292
02-09-20196.056.055.956.05 0.05 0.8350,300301
30-08-20196.006.106.006.00 0.00 0.00169,6001,023
29-08-20196.056.055.956.00 -0.05 -0.83147,700885
28-08-20196.006.056.006.05 0.05 0.83124,100749
27-08-20196.056.106.006.00 -0.05 -0.8354,800331
26-08-20196.006.106.006.05 0.05 0.83477,9002,891
23-08-20196.006.106.006.00 0.00 0.00109,700665
22-08-20196.006.005.956.00 0.05 0.84106,900639
21-08-20195.906.005.905.95 0.00 0.0053,800319
20-08-20195.955.955.905.95 0.00 0.0034,300204
19-08-20196.006.005.905.95 -0.05 -0.8340,100238
16-08-20196.006.005.906.00 0.00 0.00130,500776
15-08-20196.156.155.556.00 -0.20 -3.23549,0003,244
14-08-20196.356.406.156.20 -0.15 -2.36275,3001,741
13-08-20196.456.456.306.35 -0.25 -3.79491,4003,137
09-08-20196.706.706.556.60 -0.10 -1.49367,1002,427
08-08-20196.706.706.656.70 -0.05 -0.74131,100874
07-08-20196.706.756.706.75 0.05 0.75162,4001,088
06-08-20196.706.706.606.70 -0.05 -0.74571,8003,796
05-08-20196.756.756.656.75 0.00 0.00293,4001,975
02-08-20196.956.956.756.75 -0.20 -2.88500,8003,407
01-08-20197.057.056.956.95 -0.10 -1.42156,6001,092
31-07-20197.007.057.007.05 0.05 0.7168,300478
30-07-20197.057.056.957.00 -0.05 -0.71128,300897
26-07-20197.057.107.057.05 0.00 0.00129,800915
25-07-20197.157.207.057.05 -0.10 -1.40273,6001,952
24-07-20197.257.307.107.15 -0.10 -1.38326,1002,349
23-07-20197.007.257.007.25 0.25 3.571,424,09910,190
22-07-20196.707.006.707.00 0.30 4.48570,9003,941
19-07-20196.706.756.706.70 -0.05 -0.74151,2001,013
18-07-20196.806.806.706.75 -0.05 -0.74285,3001,927
17-07-20196.756.856.756.80 0.05 0.74323,7002,192
15-07-20196.756.806.756.75 0.00 0.00267,5001,806
12-07-20196.756.756.706.75 0.00 0.00111,000749
11-07-20196.756.756.706.75 0.00 0.00168,1001,133
10-07-20196.706.756.656.75 0.10 1.50205,8001,380
09-07-20196.656.706.656.65 0.00 0.00313,0002,096
08-07-20196.706.756.606.65 0.00 0.00220,7011,471
05-07-20196.806.806.656.65 -0.15 -2.21350,9002,365
04-07-20196.806.856.806.80 0.00 0.00165,6001,130
03-07-20196.856.906.806.80 0.00 0.00125,000852
02-07-20197.107.106.806.80 -0.30 -4.23516,2003,563
01-07-20197.257.257.057.10 -0.10 -1.39291,7002,082
28-06-20197.207.207.107.20 0.05 0.70141,6001,014
27-06-20197.207.257.157.15 0.00 0.00262,0001,883
26-06-20197.257.407.157.15 -0.10 -1.38728,8005,296
25-06-20197.107.257.057.25 0.20 2.84150,0011,075
24-06-20197.307.307.007.05 0.05 0.71323,2002,275
21-06-20196.957.056.957.00 -0.05 -0.7176,200534
20-06-20197.007.057.007.05 0.05 0.71132,700930
19-06-20196.857.006.857.00 0.15 2.1993,800651
18-06-20196.906.906.856.85 -0.05 -0.72120,000827
17-06-20196.906.956.856.90 0.05 0.73129,300889
14-06-20196.906.906.856.85 -0.05 -0.7275,000516
13-06-20196.906.956.906.90 0.00 0.0075,300520
12-06-20196.906.906.856.90 0.00 0.0079,800550
11-06-20196.906.956.906.90 0.00 0.00153,8001,061
10-06-20196.856.906.856.90 0.10 1.4750,300346
07-06-20196.806.856.756.80 0.05 0.7435,100238
06-06-20196.706.806.706.75 0.00 0.00154,5001,044
05-06-20197.057.056.756.75 -0.25 -3.57266,7001,843
04-06-20196.957.056.957.00 0.05 0.72149,1001,043
31-05-20196.906.956.856.95 0.00 0.0093,700648
30-05-20196.856.956.856.95 0.10 1.4659,200407
29-05-20196.856.906.856.85 0.00 0.00138,100948
28-05-20196.856.906.856.85 0.05 0.7430,800211
27-05-20196.806.856.756.80 0.00 0.0045,101307
24-05-20196.806.856.806.80 0.00 0.0054,700373
23-05-20196.706.806.706.80 0.10 1.49108,200728
22-05-20196.606.706.556.70 0.05 0.7540,600268
21-05-20196.656.656.556.65 0.00 0.00108,800720
17-05-20196.506.656.506.65 0.20 3.1092,000604
16-05-20196.506.556.406.45 -0.05 -0.77241,3001,566
15-05-20196.806.806.506.50 -0.25 -3.70184,4001,229
14-05-20196.756.806.756.75 0.00 0.0083,400563
13-05-20196.856.856.756.75 -0.15 -2.17104,000709
10-05-20196.956.956.856.90 0.05 0.73109,500754
09-05-20196.857.006.856.85 0.00 0.00235,8001,634
08-05-20197.207.206.756.85 -0.40 -5.521,891,31813,068
07-05-20197.257.257.207.25 0.00 0.00147,4001,067
06-05-20197.257.257.207.25 0.05 0.69137,600993
03-05-20197.257.257.207.25 0.05 0.69137,600993
02-05-20197.307.307.207.20 -0.10 -1.37171,3001,243
30-04-20197.357.357.307.30 -0.05 -0.68138,8011,018
29-04-20197.257.357.257.35 0.10 1.38353,2002,577
26-04-20197.207.257.207.25 0.05 0.6969,300499
25-04-20197.207.257.207.20 0.00 0.0056,900410
24-04-20197.257.257.207.20 -0.05 -0.6956,100405
23-04-20197.207.257.157.25 0.05 0.6979,000569
22-04-20197.257.257.157.20 0.00 0.00254,8001,834
19-04-20197.207.257.157.20 0.00 0.00182,2001,310
18-04-20197.207.257.207.20 0.00 0.0060,500436
17-04-20197.207.257.157.20 0.00 0.00165,4001,192
12-04-20197.207.257.207.20 0.00 0.0082,800597
11-04-20197.107.207.107.20 0.10 1.41165,1001,183
10-04-20197.257.257.107.10 -0.15 -2.07223,5001,602
09-04-20197.307.307.157.25 -0.05 -0.68228,6001,656
05-04-20197.257.307.257.30 0.05 0.6990,000653
04-04-20197.307.307.257.25 0.00 0.00241,5001,753
03-04-20197.257.307.257.25 0.00 0.0065,600476
02-04-20197.307.307.207.25 0.00 0.0073,700535
01-04-20197.357.357.107.25 -0.10 -1.36486,5003,538
29-03-20197.407.457.357.35 0.00 0.00241,1001,779
28-03-20197.407.407.307.35 0.00 0.0095,100699
27-03-20197.357.407.307.35 -0.05 -0.68128,900947
26-03-20197.407.407.357.40 0.00 0.00136,8001,007
25-03-20197.457.457.357.40 -0.05 -0.67124,500922
22-03-20197.407.507.407.45 0.05 0.68187,2001,396
21-03-20197.457.457.357.40 -0.05 -0.67119,800883
20-03-20197.457.457.407.45 0.00 0.0099,900741
19-03-20197.407.457.357.45 0.00 0.00159,5001,180
18-03-20197.407.507.357.45 0.05 0.68206,9001,534
15-03-20197.207.407.207.40 0.20 2.78303,1002,201
14-03-20197.357.357.207.20 -0.15 -2.04332,7002,414
13-03-20197.557.557.357.35 -0.30 -3.92301,7002,230
12-03-20197.657.657.607.65 0.00 0.00128,701982
11-03-20197.907.907.557.65 -0.10 -1.29357,9002,746
08-03-20197.207.757.157.75 0.55 7.64567,3004,255
07-03-20197.257.257.107.20 0.10 1.41106,005762

แสดง ราคาหุ้น “ D “ ย้อนหลัง บริษัท เดนทัล คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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