-->

D 6 ( -0.05 -0.83% )

บริษัท เดนทัล คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ D “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-03-20197.107.257.107.10 -0.05 -0.70495,8003,533
05-03-20197.357.356.807.15 -0.25 -3.381,563,70011,032
04-03-20197.457.507.307.40 -0.15 -1.99307,4002,265
01-03-20197.657.657.357.55 -0.10 -1.31831,8006,202
28-02-20198.008.007.407.65 -0.35 -4.381,954,50014,791
27-02-20198.458.457.908.00 -0.45 -5.33884,9017,132
26-02-20198.708.708.408.45 -0.20 -2.31218,9001,862
25-02-20198.708.708.608.65 -0.15 -1.70172,7001,489
22-02-20198.708.808.658.80 0.15 1.73131,1001,146
21-02-20198.758.758.558.65 -0.10 -1.14287,5002,482
20-02-20198.658.758.658.75 -0.05 -0.57220,6001,927
18-02-20198.808.858.658.80 -0.05 -0.56246,2032,152
15-02-20198.858.858.758.85 0.00 0.00178,7001,575
14-02-20198.958.958.858.85 -0.10 -1.1286,300765
13-02-20198.908.958.858.95 0.05 0.56199,7011,772
12-02-20198.908.908.808.90 0.00 0.00145,3001,285
11-02-20198.958.958.808.90 0.00 0.00148,9001,321
08-02-20199.109.108.858.90 -0.15 -1.66257,5002,301
07-02-20199.159.159.009.05 -0.10 -1.0999,700900
06-02-20199.209.209.059.15 0.05 0.55182,6011,660
05-02-20199.209.209.109.10 -0.10 -1.09133,8001,221
04-02-20199.309.309.159.20 -0.05 -0.5468,500628
01-02-20199.409.409.209.25 -0.15 -1.6049,100455
31-01-20199.309.409.309.40 0.10 1.0841,600389
30-01-20199.309.359.259.30 0.00 0.0011,300105
29-01-20199.259.309.209.30 0.05 0.5432,600302
28-01-20199.409.409.209.25 -0.10 -1.0732,600303
25-01-20199.359.409.309.35 -0.05 -0.5338,700361
24-01-20199.359.409.309.40 0.00 0.0020,600193
23-01-20199.209.409.159.40 0.20 2.1736,900341
22-01-20199.209.259.159.20 0.05 0.5551,600475
21-01-20199.209.209.109.15 -0.05 -0.5427,601253
18-01-20199.159.259.109.20 0.05 0.5513,100120
17-01-20199.159.159.109.15 -0.05 -0.5428,200258
16-01-20199.209.209.159.20 -0.05 -0.5412,800117
15-01-20199.159.259.109.25 0.00 0.0020,200185
14-01-20199.209.259.109.25 0.00 0.0026,000239
11-01-20199.209.309.209.25 0.00 0.0020,000185
10-01-20199.109.259.109.25 0.10 1.0951,700476
09-01-20199.109.209.109.20 0.10 1.1034,900318
08-01-20199.209.209.059.10 0.00 0.0029,700270
07-01-20199.159.159.059.10 0.05 0.5532,700296
04-01-20199.059.058.909.05 0.00 0.0069,500624
03-01-20199.059.059.009.05 0.00 0.0040,500366
02-01-20199.059.159.059.05 -0.10 -1.0987,500793
28-12-20189.059.159.059.15 0.10 1.1038,000344
27-12-20189.659.659.059.05 0.05 0.5660,300546
26-12-20189.059.058.959.00 -0.05 -0.5582,800744
25-12-20189.109.159.009.05 -0.05 -0.55161,0001,456
24-12-20189.009.259.009.10 -0.15 -1.62308,4012,788
21-12-20189.459.459.209.25 -0.20 -2.12285,0002,659
20-12-20189.559.559.409.45 -0.05 -0.53131,2001,242
19-12-20189.609.609.459.50 0.00 0.00333,3003,169
18-12-20189.559.559.409.50 -0.10 -1.0487,500829
17-12-20189.659.659.459.60 -0.05 -0.52162,4001,546
14-12-20189.809.809.509.65 -0.10 -1.03200,5001,931
13-12-20189.809.809.709.75 -0.05 -0.51162,9001,585
12-12-20189.859.859.759.80 0.00 0.0045,300443
11-12-20189.909.909.759.80 -0.10 -1.01176,3001,723
07-12-20189.859.909.859.90 0.05 0.5155,100543
06-12-20189.959.959.809.85 -0.05 -0.5154,000531
04-12-20189.859.909.809.90 0.00 0.00145,6001,436
03-12-20189.909.909.809.90 0.00 0.00369,3003,634
30-11-20189.909.909.809.90 0.05 0.51128,2001,264
29-11-20189.859.909.859.85 0.00 0.00213,7002,107
28-11-20189.959.959.809.85 -0.05 -0.51311,7493,079
27-11-20189.859.909.859.90 0.10 1.02195,0001,924
26-11-20189.709.859.709.80 0.05 0.51296,8002,887
23-11-20189.759.809.709.75 -0.10 -1.02121,1001,180
22-11-20189.859.959.809.85 -0.05 -0.51355,8003,502
21-11-201810.0010.009.809.90 -0.10 -1.00462,5004,570
20-11-201810.2010.209.9010.00 -0.20 -1.96384,6003,854

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

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