-->

DTAC 58 ( -0.50 -0.86% )

บริษัท โทเทิ่ล แอ็คเซ็ส คอมมูนิเคชั่น จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ DTAC “ ย้อนหลัง

แสดง ราคาหุ้น “ DTAC “ ย้อนหลัง
บริษัท โทเทิ่ล แอ็คเซ็ส คอมมูนิเคชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-201957.7558.0057.0057.50 -0.50 -0.864,599,914263,860
27-09-201957.5058.7557.0058.00 0.25 0.435,470,767317,818
26-09-201957.5058.2557.2557.75 0.50 0.873,501,965202,279
25-09-201957.2557.5056.5057.25 -0.25 -0.432,961,874169,098
24-09-201957.2558.0056.7557.50 0.75 1.328,647,862496,041
23-09-201958.0058.2556.2556.75 -1.25 -2.1612,430,208708,809
20-09-201958.5058.5057.2558.00 -0.25 -0.436,652,495385,171
19-09-201960.2560.5058.0058.25 -1.75 -2.928,993,394530,757
18-09-201959.5060.7559.0060.00 0.75 1.2711,709,315701,612
17-09-201958.7559.7558.7559.25 0.50 0.858,988,159532,992
16-09-201959.2559.7558.5058.75 -0.50 -0.844,851,888286,277
13-09-201958.5059.7558.2559.25 1.00 1.7211,494,550679,978
12-09-201958.5059.0058.0058.25 -0.25 -0.438,949,288523,742
11-09-201958.7559.5058.5058.50 -0.25 -0.437,550,452444,105
10-09-201960.0060.7558.0058.75 -1.25 -2.0815,515,732915,765
09-09-201962.0062.0060.0060.00 -2.00 -3.2311,317,389686,785
06-09-201963.0063.5062.0062.00 -1.00 -1.595,099,305318,608
05-09-201962.7563.7561.7563.00 0.75 1.208,897,024558,415
04-09-201963.2564.0062.2562.25 -1.00 -1.5813,738,597866,748
03-09-201963.0065.2563.0063.25 0.50 0.8012,917,535826,638
02-09-201961.5063.0061.5062.75 1.25 2.034,786,029299,043
30-08-201962.5062.5061.2561.50 -1.00 -1.605,178,197320,346
29-08-201962.2562.7561.2562.50 0.50 0.813,303,707205,037
28-08-201962.2562.2561.5062.00 0.00 0.003,267,461202,387
27-08-201962.5063.0060.7562.00 -0.50 -0.807,671,441474,689
26-08-201962.5063.0061.0062.50 -0.75 -1.198,513,646529,763
23-08-201960.7563.7560.5063.25 3.00 4.9815,107,567944,104
22-08-201959.2561.2559.0060.25 0.25 0.428,426,471508,970
21-08-201960.0060.7559.5060.00 0.75 1.276,568,181394,251
20-08-201960.0060.7558.5059.25 -1.00 -1.663,472,631206,799
19-08-201961.0061.2560.0060.25 -0.75 -1.236,755,704409,729
16-08-201958.0061.0057.7561.00 3.25 5.6310,532,093629,130
15-08-201957.7558.7556.7557.75 -0.50 -0.865,024,206290,796
14-08-201958.7559.0057.5058.25 0.25 0.434,471,442260,405
13-08-201958.0059.5057.5058.00 -0.25 -0.434,450,258260,938
09-08-201959.5059.7557.5058.25 -0.75 -1.277,411,789433,280
08-08-201959.2559.7558.5059.00 0.25 0.436,315,990373,128
07-08-201959.2560.2558.5058.75 -0.75 -1.2617,393,6631,035,723
06-08-201956.2559.5055.5059.50 2.75 4.8516,030,051936,571
05-08-201957.2558.2556.2556.75 -1.00 -1.733,696,692210,767
02-08-201957.2558.2556.5057.75 -0.25 -0.436,219,393356,899
01-08-201957.7558.2557.2558.00 -0.50 -0.854,052,744234,347
31-07-201958.0058.7557.7558.50 0.50 0.863,694,827215,940
30-07-201958.5058.7557.2558.00 -0.75 -1.284,497,595260,840
26-07-201958.2558.7557.7558.75 -1.00 -1.677,028,934409,359
25-07-201959.0060.0058.5059.75 0.50 0.8411,265,404669,412
24-07-201957.5060.0057.5059.25 1.75 3.0410,163,706600,178
23-07-201958.0058.7556.2557.50 -0.50 -0.866,919,301397,277
22-07-201959.5060.0058.0058.00 -0.75 -1.2810,361,095611,075
19-07-201959.5059.5058.5058.75 -0.50 -0.848,483,902500,333
18-07-201957.0059.5056.7559.25 2.50 4.4125,388,6691,480,168
17-07-201956.2557.7556.2556.75 0.75 1.3427,459,6801,566,721
15-07-201954.0056.2553.5056.00 2.75 5.1620,203,8791,115,069
12-07-201953.2553.5052.7553.25 0.00 0.003,240,617172,116
11-07-201952.7553.5052.5053.25 0.75 1.439,148,331485,704
10-07-201951.0052.7551.0052.50 1.75 3.456,468,056336,191
09-07-201952.2552.2550.7550.75 -2.00 -3.797,287,985375,370
08-07-201953.2553.5052.5052.75 -0.50 -0.942,255,038119,253
05-07-201952.2553.5052.2553.25 0.75 1.432,191,441116,146
04-07-201953.2553.5052.0052.50 -0.75 -1.416,417,607338,790
03-07-201953.2554.0053.0053.25 -0.25 -0.473,714,559198,526
02-07-201954.0054.2552.7553.50 -1.00 -1.838,278,179443,889
01-07-201953.5054.5052.7554.50 1.50 2.8314,624,670788,166
28-06-201952.5053.2552.2553.00 0.25 0.477,470,924394,432
27-06-201952.2553.2552.0052.75 0.75 1.4410,313,778545,041
26-06-201951.0052.2551.0052.00 0.75 1.466,098,366315,806
25-06-201950.5051.7550.5051.25 0.50 0.996,553,539336,829
24-06-201951.0051.2550.5050.75 0.00 0.002,330,520118,770
21-06-201951.2551.2550.0050.75 -0.25 -0.498,908,214451,848
20-06-201951.0051.5050.5051.00 0.50 0.9911,790,588602,025
19-06-201952.2552.2550.5050.50 -1.50 -2.8816,331,523831,660
18-06-201951.2552.5051.2552.00 0.50 0.974,051,136210,280
17-06-201951.7551.7550.7551.50 0.00 0.001,262,11664,787
14-06-201952.0052.2550.2551.50 -0.50 -0.965,097,258260,672
13-06-201951.7552.7551.5052.00 -0.25 -0.483,556,095185,500
12-06-201951.2552.2551.0052.25 1.25 2.456,313,645328,157
11-06-201950.0051.7550.0051.00 1.00 2.008,974,560458,609
10-06-201950.2550.5050.0050.00 0.25 0.501,938,57897,281
07-06-201950.0050.2549.2549.75 -0.25 -0.502,672,690132,934
06-06-201950.0050.5049.5050.00 0.00 0.003,945,553197,632
05-06-201949.7550.5049.2550.00 1.00 2.049,953,214498,740
04-06-201948.5049.2548.0049.00 0.00 0.007,943,827387,205
31-05-201948.0049.2547.7549.00 1.00 2.0812,296,584598,362
30-05-201948.0048.2546.7548.00 0.50 1.058,175,230387,743
29-05-201948.7548.7547.5047.50 -1.00 -2.065,909,257283,050
28-05-201948.7549.0047.5048.50 0.00 0.0075,969,9143,681,311
27-05-201949.0049.2548.0048.50 -0.50 -1.029,086,236440,703
24-05-201949.0049.2548.2549.00 0.50 1.0314,349,737702,844
23-05-201948.5050.5048.5048.50 -0.25 -0.5113,271,674655,515
22-05-201949.5050.0048.0048.75 0.00 0.0015,556,795763,639
21-05-201951.0051.7548.5048.75 -2.00 -3.9412,320,622612,635
17-05-201951.2551.7550.2550.75 0.00 0.009,012,485457,569
16-05-201952.0052.5049.7550.75 -1.50 -2.8710,620,064539,319
15-05-201952.5053.0052.0052.25 -0.25 -0.487,593,672399,913
14-05-201952.0054.5051.7552.50 0.75 1.4515,423,956813,357
13-05-201952.0052.2551.5051.75 -0.50 -0.962,600,659134,698
10-05-201951.5052.5051.0052.25 0.75 1.464,363,206225,828
09-05-201951.5051.7551.0051.50 0.25 0.497,848,597402,868
08-05-201951.2551.7550.5051.25 -0.50 -0.976,553,989335,463
07-05-201951.2553.0051.2551.75 0.25 0.4914,666,000765,593
06-05-201951.5052.2551.5051.50 0.25 0.495,559,032287,626
03-05-201951.5052.2551.5051.50 0.25 0.495,559,032287,626
02-05-201950.7551.7550.5051.25 0.50 0.994,699,902241,307
30-04-201951.2551.5050.5050.75 -0.50 -0.984,837,483246,822
29-04-201951.0051.7550.5051.25 0.25 0.496,252,635319,409
26-04-201952.2552.2551.0051.00 -3.25 -5.9916,232,909836,111
25-04-201954.7554.7554.0054.25 -0.50 -0.912,305,864125,401
24-04-201953.7554.7553.7554.75 1.00 1.865,970,441323,611
23-04-201954.0054.2553.2553.75 -0.25 -0.464,140,976222,360
22-04-201954.5055.2554.0054.00 -0.25 -0.464,195,671228,962
19-04-201954.5054.7554.0054.25 -0.25 -0.461,741,81194,690
18-04-201954.5054.7554.0054.50 0.00 0.004,571,626248,983
17-04-201953.5055.2553.5054.50 0.50 0.937,684,646419,779
12-04-201953.0054.0052.7554.00 1.00 1.895,934,209317,976
11-04-201955.5055.5052.5053.00 -2.25 -4.0717,622,783948,102
10-04-201955.0055.5054.5055.25 0.50 0.918,604,946473,739
09-04-201954.7555.2554.5054.75 0.25 0.465,466,952299,866
05-04-201954.5055.0054.2554.50 0.00 0.003,238,353177,004
04-04-201954.0054.5053.7554.50 0.75 1.403,617,366196,077
03-04-201954.7554.7553.7553.75 -0.50 -0.925,109,056276,542
02-04-201954.2554.5054.0054.25 0.00 0.004,778,771259,651
01-04-201953.5054.5053.5054.25 1.25 2.369,147,693495,464
29-03-201953.7554.0052.7553.00 -0.50 -0.937,035,821375,945
28-03-201951.2553.7551.0053.50 2.25 4.399,869,580521,576
27-03-201952.0052.0050.7551.25 -0.25 -0.493,641,252187,202
26-03-201950.7552.0050.2551.50 1.00 1.984,775,620244,630
25-03-201951.2551.5050.0050.50 -1.25 -2.424,533,408229,784
22-03-201951.2552.2550.7551.75 1.00 1.976,754,364348,603
21-03-201950.0051.0050.0050.75 1.00 2.017,418,970375,009
20-03-201951.5052.0049.7549.75 -1.50 -2.936,555,635331,814
19-03-201951.5052.2550.7551.25 -0.50 -0.975,533,347284,019
18-03-201953.2553.2551.5051.75 -1.00 -1.904,117,277214,030
15-03-201952.0052.7552.0052.75 0.25 0.482,226,787116,985
14-03-201953.5053.5052.5052.50 -1.00 -1.873,102,728164,524
13-03-201953.0053.5052.5053.50 0.50 0.944,630,695245,702
12-03-201952.5053.0051.0053.00 0.75 1.444,757,168247,848
11-03-201951.7552.5051.5052.25 0.75 1.462,754,619143,562
08-03-201951.5051.7551.0051.50 0.00 0.001,231,64863,401
07-03-201951.2551.7550.7551.50 0.25 0.492,348,426120,519
06-03-201951.5052.0050.5051.25 -0.25 -0.493,415,112174,765
05-03-201951.5052.0050.2551.50 0.00 0.006,215,816317,790
04-03-201951.0052.2551.0051.50 1.00 1.9813,518,725697,747
01-03-201951.0051.2550.2550.50 -0.25 -0.492,832,425143,783
28-02-201951.0052.2550.5050.75 -0.50 -0.985,744,552293,628
27-02-201952.7553.0051.0051.25 -1.50 -2.8410,461,316542,441
26-02-201951.0053.5051.0052.75 1.75 3.4315,861,479829,618
25-02-201949.7551.0049.5051.00 1.50 3.0310,152,839512,983
22-02-201948.2549.7548.2549.50 1.50 3.1212,528,816615,139
21-02-201947.7548.7547.7548.00 0.25 0.528,287,019399,621
20-02-201947.7548.0047.2547.75 0.25 0.532,184,433104,162
18-02-201948.0048.0047.0047.50 0.25 0.5310,804,261514,291
15-02-201947.5047.7546.5047.25 -0.25 -0.536,801,948320,377
14-02-201947.7548.5047.5047.50 0.00 0.009,896,845475,819
13-02-201948.0048.0047.0047.50 0.00 0.005,107,763242,337
12-02-201947.5047.7547.0047.50 -0.25 -0.523,871,747183,532
11-02-201947.0048.0047.0047.75 0.50 1.064,455,567211,972
08-02-201947.7548.0047.0047.25 -0.25 -0.535,731,897271,813
07-02-201948.7548.7547.0047.50 -1.00 -2.063,910,916186,853
06-02-201948.2549.2548.0048.50 0.25 0.523,752,132182,461
05-02-201948.5048.5047.5048.25 -0.25 -0.523,298,277158,339
04-02-201948.5048.7547.5048.50 0.25 0.522,797,425134,985
01-02-201948.0048.7547.7548.25 0.25 0.526,113,085296,298
31-01-201946.5048.5046.5048.00 1.50 3.2313,933,437667,041
30-01-201946.5046.5045.5046.50 0.00 0.003,567,412164,560
29-01-201944.7546.5044.2546.50 3.50 8.1418,165,420827,728
28-01-201944.0044.5042.5043.00 -0.75 -1.717,415,078324,222
25-01-201943.2543.7542.7543.75 1.00 2.342,895,108125,382
24-01-201943.0043.7542.7542.75 -0.25 -0.584,862,084210,051
23-01-201942.0043.7541.7543.00 1.00 2.388,127,982349,667
22-01-201941.7542.2541.0042.00 1.00 2.442,623,764109,246
21-01-201941.5041.5041.0041.00 -0.75 -1.802,996,225123,382
18-01-201942.0042.2541.7542.00 0.25 0.601,240,91052,117
17-01-201941.0042.0041.0041.75 1.00 2.452,307,79796,037
16-01-201942.2542.2540.2540.75 -1.25 -2.988,697,339356,493
15-01-201942.0042.5041.7542.00 0.00 0.001,814,00576,311
14-01-201943.2543.5042.0042.00 -1.50 -3.454,819,945205,112
11-01-201942.7543.7542.2543.50 1.50 3.579,914,206425,976
10-01-201946.5047.0038.2542.00 -4.25 -9.1931,044,9821,272,148
09-01-201946.2546.5046.0046.25 0.25 0.541,557,82572,027
08-01-201945.0046.0044.7546.00 1.00 2.228,638,042393,969
07-01-201945.0045.5044.5045.00 0.75 1.695,498,081247,336

แสดง ราคาหุ้น “ DTAC “ ย้อนหลัง บริษัท โทเทิ่ล แอ็คเซ็ส คอมมูนิเคชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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