DTAC 48 ( -0.50 -1.04% )

บริษัท โทเทิ่ล แอ็คเซ็ส คอมมูนิเคชั่น จำกัด (มหาชน)
Status : อัพเดท 28 มกราคม 2565

ราคาหุ้น DTAC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-01-202248.5048.5047.2547.75 -0.50 -1.0411,024,524528,854
27-01-202247.0048.2546.5048.25 1.25 2.6615,692,751743,686
26-01-202247.0048.7547.0047.00 0.00 0.0014,052,701670,673
25-01-202246.7547.2546.0047.00 0.00 0.008,183,659381,127
24-01-202247.0047.2546.7547.00 0.00 0.004,166,868195,843
21-01-202246.5047.0046.0047.00 0.25 0.536,848,117318,824
20-01-202247.0047.7546.2546.75 -0.25 -0.5319,116,876901,255
19-01-202245.5047.7545.0047.00 2.00 4.4439,625,4991,837,895
18-01-202245.2545.7544.7545.00 -0.50 -1.105,137,101231,806
17-01-202245.5045.7544.7545.50 0.00 0.009,291,633420,159
14-01-202244.7546.5044.7545.50 0.75 1.6819,547,110894,682
13-01-202245.0045.2544.5044.75 -0.25 -0.563,105,986139,067
12-01-202245.7545.7544.7545.00 -0.50 -1.104,667,716210,729
11-01-202244.2546.0044.2545.50 1.25 2.8211,639,306529,297
10-01-202244.5045.0044.0044.25 -0.25 -0.564,840,861214,994
07-01-202244.7545.0044.2544.50 -0.25 -0.563,283,724146,287
06-01-202245.2545.2544.2544.75 -0.50 -1.108,392,409375,233
05-01-202245.7546.0045.2545.25 -0.50 -1.092,630,648119,591
04-01-202246.0046.0045.2545.75 0.00 0.005,012,604228,451
03-01-202245.0046.2545.0045.75 0.75 1.6710,635,895486,432
31-12-202145.0046.2545.0045.75 0.75 1.6710,635,895486,432
30-12-202145.0046.2545.0045.75 0.75 1.6710,635,895486,432
29-12-202145.5045.7544.7545.00 -0.25 -0.559,489,050427,803
28-12-202145.2546.0045.2545.25 0.00 0.004,842,827220,375
27-12-202144.7545.2544.5045.25 0.50 1.123,551,903159,716
24-12-202145.5045.7544.5044.75 -0.75 -1.656,769,049303,836
23-12-202144.2546.0044.2545.50 1.25 2.8223,112,9361,050,168
22-12-202144.5044.7544.0044.25 0.00 0.002,855,292126,573
21-12-202144.5044.7544.0044.25 -0.25 -0.564,769,481211,047
20-12-202145.2545.2544.0044.50 -0.50 -1.117,224,502321,158
17-12-202144.7545.0044.5045.00 0.25 0.565,630,060252,397
16-12-202144.7545.2544.5044.75 0.00 0.009,997,320447,850
15-12-202144.7545.2544.5044.75 0.00 0.005,800,689260,748
14-12-202144.5045.2544.2544.75 0.25 0.566,686,852298,846
13-12-202144.7545.0044.0044.50 0.00 0.008,230,670365,977
10-12-202144.2544.7544.0044.50 0.25 0.566,370,573283,534
09-12-202144.2544.7544.0044.50 0.25 0.566,370,573283,534
08-12-202143.7544.7543.7544.25 0.50 1.149,236,312407,332
07-12-202144.5045.2543.7543.75 -0.50 -1.1316,677,369739,546
03-12-202144.5044.7544.0044.25 -0.25 -0.564,540,516201,405
02-12-202144.5045.0044.0044.50 0.00 0.0011,776,425522,941
01-12-202144.5045.2544.2544.50 0.50 1.1414,755,089660,223
30-11-202145.2545.5043.2544.00 -1.00 -2.2225,760,3291,140,190
29-11-202145.2546.2544.7545.00 -0.25 -0.5514,090,037640,106
26-11-202145.7546.0045.0045.25 -0.75 -1.6314,579,575661,491
25-11-202146.0046.2545.5046.00 0.25 0.559,925,315455,742
24-11-202145.2546.5044.7545.75 0.50 1.1029,891,0391,369,139
23-11-202145.0045.7544.0045.25 0.25 0.5629,680,2831,337,291
22-11-202145.5046.0044.7545.00 3.75 9.0989,442,0304,054,402
19-11-202141.5042.5040.0041.25 0.25 0.6151,162,5152,115,579
18-11-202139.0042.0038.7541.00 2.00 5.1358,372,7222,357,149
17-11-202138.0039.5036.7539.00 1.25 3.3127,515,6941,053,016
16-11-202137.5038.2537.0037.75 0.50 1.3414,607,086549,385
15-11-202136.0037.7536.0037.25 1.50 4.2025,538,275946,535
12-11-202136.0036.2535.7535.75 0.00 0.004,657,882167,629
11-11-202136.0036.5035.5035.75 -0.25 -0.697,262,352260,722
10-11-202135.5036.2535.2536.00 0.75 2.138,081,678289,425
09-11-202135.0035.7535.0035.25 0.00 0.008,137,434286,998
08-11-202135.2535.5034.5035.25 0.00 0.0014,372,841503,312
05-11-202135.2535.5034.5035.25 0.25 0.7111,388,485399,311
04-11-202135.5035.7534.7535.00 -0.50 -1.4117,076,767599,931
03-11-202138.2538.5034.7535.50 -2.75 -7.1944,379,7321,587,070
03-11-202138.2538.5034.7535.50 -2.75 -7.1944,379,7321,587,070
02-11-202138.5038.7538.0038.25 0.00 0.003,314,381127,098
02-11-202138.5038.7538.0038.25 0.00 0.003,314,381127,098
01-11-202138.2539.0038.0038.25 0.00 0.006,520,535251,136
29-10-202138.2538.5037.5038.25 0.00 0.0010,458,444397,154
28-10-202138.2538.7537.7538.25 -0.25 -0.657,007,837267,728
27-10-202138.7539.0038.2538.50 -0.50 -1.288,246,788317,546
26-10-202138.5039.0037.7539.00 0.25 0.6518,125,271697,710
25-10-202139.5039.5038.5038.75 -1.00 -2.529,481,489368,220
21-10-202139.7540.0039.2539.75 0.00 0.007,264,760287,615
20-10-202140.0040.5039.7539.75 -0.25 -0.626,705,350268,464
19-10-202141.2541.2539.0040.00 -1.00 -2.4415,321,922611,120
18-10-202141.0041.2540.7541.00 -0.25 -0.614,323,362177,120
15-10-202141.5041.7540.7541.25 -0.25 -0.607,297,798300,150
14-10-202142.7543.5041.0041.50 -1.25 -2.9221,741,697916,056
13-10-202142.5043.2542.0042.75 0.50 1.1817,477,883745,016
12-10-202142.5043.2542.0042.75 0.50 1.1817,477,883745,016
11-10-202141.5042.5041.2542.25 0.75 1.8113,463,749562,734
08-10-202141.2541.7540.7541.50 0.25 0.6110,694,591441,115
07-10-202141.0042.0040.7541.25 0.50 1.2313,750,580570,082
06-10-202141.2541.7540.5040.75 -0.50 -1.2111,437,313470,315
05-10-202140.2541.7540.0041.25 1.00 2.4817,574,769721,106
04-10-202140.2540.7540.0040.25 0.00 0.008,826,698356,198
01-10-202141.0041.2540.0040.25 -1.00 -2.4213,600,760551,376
30-09-202141.2542.0040.5041.25 0.00 0.0014,072,301578,527
29-09-202141.7542.7541.0041.25 -0.75 -1.7914,086,370590,379
28-09-202141.2542.5040.7542.00 0.50 1.2021,503,673895,382
27-09-202142.7543.0041.0041.50 -1.00 -2.3526,439,2621,108,866
23-09-202140.7543.0038.7542.50 3.00 7.5964,250,0632,629,066
22-09-202138.7539.7538.2539.50 0.50 1.2813,141,387513,141
21-09-202137.5039.0037.5039.00 1.50 4.0013,176,475506,827
20-09-202138.2538.7537.5037.50 -1.00 -2.609,936,448377,790
17-09-202138.5039.0038.2538.50 0.00 0.0012,608,646485,717
16-09-202138.5039.7538.2538.50 0.00 0.0016,643,070651,525
15-09-202138.2539.2538.2538.50 0.00 0.004,883,295188,784
14-09-202139.0039.2538.2538.50 -0.75 -1.918,738,592337,714
13-09-202138.5039.7538.2539.25 0.75 1.9510,091,272393,781
10-09-202137.7539.0037.2538.50 1.00 2.6713,650,976521,401
09-09-202139.2539.7537.2537.50 -1.75 -4.4623,885,383913,968
08-09-202138.7539.5038.0039.25 0.25 0.6417,004,644655,987
07-09-202138.2539.7538.2539.00 1.00 2.6323,293,826909,884
06-09-202138.5038.7538.0038.00 -0.50 -1.308,253,569316,036
03-09-202139.5039.5038.0038.50 -1.00 -2.5314,528,313560,720
02-09-202139.5040.5039.2539.50 0.50 1.2830,485,2181,214,297
01-09-202137.2539.2537.2539.00 2.00 5.4139,569,5961,516,279
31-08-202136.7537.2536.0037.00 0.25 0.6821,577,298794,538
30-08-202136.0036.7536.0036.75 0.75 2.0814,080,615514,021
27-08-202135.7536.7535.5036.00 0.50 1.4120,839,567755,940
26-08-202135.7536.0035.0035.50 -0.25 -0.7013,067,644462,406
25-08-202135.5036.2535.2535.75 0.25 0.7012,945,618463,038
24-08-202135.7536.2535.0035.50 0.00 0.0014,904,281530,308
23-08-202136.0036.0034.5035.50 -1.00 -2.7437,194,4401,317,226
20-08-202134.0036.5033.7536.50 2.75 8.1550,544,1991,798,765
19-08-202134.0034.2533.5033.75 -0.25 -0.747,497,611253,610
18-08-202134.2534.5033.7534.00 -0.25 -0.7314,894,154507,133
17-08-202134.2534.2533.5034.25 0.00 0.009,142,092310,151
16-08-202134.0034.5033.7534.25 0.25 0.7410,567,685361,048
13-08-202133.7534.5033.5034.00 0.25 0.7414,400,673488,834
11-08-202135.0035.2532.7533.75 -1.00 -2.8830,172,9451,019,293
10-08-202134.5035.5034.2534.75 0.25 0.7212,763,443446,120
09-08-202134.7535.0034.0034.50 0.00 0.0011,170,627386,217
06-08-202135.5035.5033.7534.50 -1.00 -2.8220,757,274715,746
05-08-202136.2537.0035.0035.50 -0.50 -1.3918,415,622659,699
04-08-202136.0036.5035.0036.00 -0.25 -0.6924,893,852888,298
03-08-202137.5037.5035.5036.25 -1.25 -3.3337,616,1391,363,627
02-08-202137.7537.7536.0037.50 -0.25 -0.6628,670,7281,063,705
30-07-202135.7539.5034.7537.75 2.00 5.59113,519,0764,192,954
29-07-202132.5036.7532.5035.75 3.75 11.72118,982,5394,148,675
27-07-202132.5032.7531.5032.00 -0.50 -1.5411,685,326373,982
23-07-202132.5032.7532.0032.50 -0.25 -0.7614,321,345463,912
22-07-202133.0033.0032.2532.75 0.25 0.7712,928,464422,884
21-07-202132.0032.7531.5032.50 0.75 2.3617,485,184564,101
20-07-202131.2532.0031.0031.75 0.75 2.4217,461,295551,335
20-07-202131.2532.0031.0031.75 0.75 2.4217,461,295551,335
19-07-202131.0031.5030.2531.00 1.25 4.2022,593,510698,967
16-07-202129.5029.7529.2529.75 0.00 0.007,397,079218,720
15-07-202129.7530.0029.5029.75 0.00 0.004,348,088129,300
14-07-202130.2530.2529.5029.75 -0.25 -0.835,142,921152,945
13-07-202129.7530.2529.5030.00 0.50 1.694,865,908145,626
12-07-202130.0030.2529.2529.50 -0.50 -1.677,375,005217,973
09-07-202129.0030.0029.0030.00 1.00 3.4511,858,772348,964
08-07-202130.2530.2528.7529.00 -1.25 -4.1317,348,133510,880
07-07-202130.2530.5030.0030.25 0.00 0.005,371,345162,888
06-07-202130.0030.5030.0030.25 0.25 0.839,174,788277,439
05-07-202130.2530.2530.0030.00 -0.25 -0.832,922,94387,898
02-07-202130.5030.5030.0030.25 -0.25 -0.825,661,274171,192
01-07-202130.5030.7530.2530.50 0.00 0.006,775,028206,702
30-06-202130.5031.0030.2530.50 0.25 0.835,766,355176,299
29-06-202130.2530.7530.2530.25 0.00 0.006,766,797205,934
28-06-202130.7530.7530.0030.25 -0.25 -0.8212,067,938365,716
25-06-202130.7531.2530.5030.50 -0.25 -0.813,790,151116,417
24-06-202130.7531.0030.5030.75 0.00 0.0011,731,659360,437
23-06-202131.5031.5030.7530.75 -0.50 -1.6012,077,714375,539
22-06-202131.5031.7531.2531.25 -0.25 -0.794,313,133135,375
21-06-202131.5031.7531.2531.50 -0.25 -0.797,100,793223,292
18-06-202132.0032.0031.5031.75 0.00 0.0010,505,781333,656
17-06-202132.0032.2531.7531.75 -0.25 -0.789,230,673295,042
16-06-202131.7532.2531.5032.00 0.25 0.7911,608,174370,608
15-06-202132.2532.7531.7531.75 -0.50 -1.5513,274,197426,817
14-06-202132.2533.0032.0032.25 0.25 0.7813,011,585422,186
11-06-202131.7532.2531.5032.00 0.50 1.5911,153,054356,817
10-06-202131.7532.5031.5031.50 -0.25 -0.7915,763,864501,987
09-06-202131.5032.0031.0031.75 0.50 1.6014,480,038456,603
08-06-202131.0031.5030.7531.25 0.25 0.8111,791,161368,205
07-06-202131.0031.2530.7531.00 0.00 0.0011,268,613349,828
04-06-202131.5031.7530.7531.00 -0.50 -1.5918,976,277590,172
02-06-202131.5032.0031.2531.50 0.25 0.8011,272,606356,117
01-06-202131.0031.7531.0031.25 0.25 0.819,679,292303,480
31-05-202131.0031.2530.7531.00 0.00 0.004,582,587141,885
28-05-202131.0031.5030.7531.00 0.25 0.8114,083,298437,322
27-05-202130.7531.7530.5030.75 0.00 0.0074,247,5332,295,539
25-05-202131.0031.0030.5030.75 0.00 0.0010,984,178337,458
24-05-202131.5031.7530.5030.75 -0.75 -2.389,266,504286,072
21-05-202131.5032.2531.5031.50 0.25 0.806,431,377203,978
20-05-202131.0031.5030.7531.25 0.00 0.007,339,497228,945
19-05-202131.0031.5031.0031.25 0.25 0.814,204,615130,827
18-05-202131.0031.2530.7531.00 0.25 0.815,355,179166,210
17-05-202131.0031.2530.5030.75 -0.50 -1.608,892,785275,161
14-05-202131.2531.5030.5031.25 0.25 0.8110,558,224327,769

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