DTAC 35 ( -2.25 -6.04% )

บริษัท โทเทิ่ล แอ็คเซ็ส คอมมูนิเคชั่น จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ DTAC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202037.0037.2534.7535.00 -2.25 -6.044,887,852175,727
25-02-202037.2537.5036.0037.25 0.25 0.687,718,616284,717
24-02-202038.5039.0037.0037.00 -2.25 -5.734,806,915181,779
21-02-202039.0039.5038.2539.25 0.25 0.647,303,421283,614
20-02-202040.0040.0038.5039.00 -0.25 -0.645,915,297231,499
19-02-202041.2541.2539.2539.25 -2.50 -5.9915,892,294635,889
18-02-202041.5042.2541.0041.75 0.25 0.605,191,846215,952
17-02-202041.5042.0040.0041.50 -0.50 -1.1912,178,398500,284
14-02-202042.2543.5041.7542.00 0.25 0.6010,317,065437,758
13-02-202040.5042.5040.5041.75 1.50 3.7313,534,432562,414
12-02-202041.0041.2539.7540.25 -2.00 -4.7318,249,273736,232
11-02-202043.0043.0042.0042.25 -2.25 -5.066,197,463264,798
07-02-202044.5044.7544.0044.50 0.00 0.007,268,515323,069
06-02-202045.2545.5044.0044.50 -0.75 -1.666,650,565296,566
05-02-202045.0045.7544.5045.25 0.50 1.126,807,385307,704
04-02-202044.7545.7543.5044.75 0.75 1.708,477,191379,550
03-02-202044.2545.0043.5044.00 -0.50 -1.123,859,320171,210
31-01-202044.5045.2544.2544.50 0.00 0.005,632,424252,155
30-01-202044.5045.0044.2544.50 -0.25 -0.562,880,240128,292
29-01-202045.7545.7544.2544.75 0.25 0.5610,581,839475,317
28-01-202044.5046.0044.5044.50 -0.50 -1.115,761,142261,381
27-01-202046.5047.0045.0045.00 -2.50 -5.264,146,012189,795
24-01-202047.0047.7547.0047.50 0.75 1.602,561,488121,373
23-01-202047.2547.2546.0046.75 -0.50 -1.064,075,594190,124
22-01-202047.0047.2545.7547.25 1.00 2.167,440,581346,187
21-01-202048.5049.0045.7546.25 -2.50 -5.1313,404,895636,012
20-01-202049.0049.2548.2548.75 0.00 0.003,642,723177,055
17-01-202046.5049.2546.0048.75 -2.50 -4.8836,487,1901,753,024
16-01-202052.0052.2551.2551.25 -0.50 -0.974,430,463228,704
15-01-202051.2552.2551.0051.75 0.75 1.473,418,105176,603
14-01-202051.2552.2551.0051.00 -0.25 -0.498,018,131412,874
13-01-202051.0051.7550.2551.25 0.50 0.994,818,335246,310
10-01-202051.2551.7550.2550.75 -0.75 -1.4610,168,602517,117
09-01-202052.7553.0051.2551.50 -0.50 -0.967,533,118391,199
08-01-202052.5053.0051.2552.00 -1.25 -2.357,757,257403,209
07-01-202053.0053.7552.5053.25 0.75 1.433,727,990198,396
06-01-202052.2553.2552.0052.50 -0.25 -0.473,378,762178,253
03-01-202053.2553.5052.7552.75 -0.50 -0.944,121,440218,634
02-01-202053.5054.0052.7553.25 0.00 0.004,413,799235,739
30-12-201953.2553.5053.0053.25 0.00 0.001,454,18177,456
27-12-201954.0054.0053.0053.25 -0.50 -0.936,824,401365,945
26-12-201953.7554.5053.2553.75 0.50 0.943,180,876171,371
25-12-201953.7554.2553.2553.25 -0.75 -1.395,578,836299,054
24-12-201956.0056.2553.5054.00 -2.00 -3.577,912,004434,574
23-12-201955.2556.2555.0056.00 1.00 1.824,871,638271,878
20-12-201955.7555.7554.5055.00 -0.75 -1.355,517,364304,278
19-12-201955.7556.7554.7555.75 0.00 0.008,607,394480,474
18-12-201954.2556.2554.0055.75 2.50 4.6913,648,739757,551
17-12-201952.7553.7552.5053.25 0.50 0.954,584,421243,671
16-12-201953.2553.5052.5052.75 -0.50 -0.942,291,371121,336
13-12-201954.2554.5052.7553.25 -0.75 -1.394,056,515216,502
12-12-201953.5054.2553.2554.00 0.75 1.413,462,425186,253
11-12-201953.5054.5053.0053.25 0.00 0.007,786,461418,419
10-12-201952.2553.5051.7553.25 1.25 2.404,861,167257,061
09-12-201952.2553.5051.7553.25 1.25 2.404,861,167257,061
06-12-201953.7554.0052.0052.00 -2.00 -3.709,332,956491,819
05-12-201953.0054.7552.5054.00 0.75 1.4111,935,003644,354
04-12-201953.0054.7552.5054.00 0.75 1.4111,935,003644,354
03-12-201951.7553.7551.7553.25 1.50 2.9012,307,504650,141
02-12-201953.0053.0051.2551.75 -1.75 -3.2716,109,219839,551
29-11-201955.5055.7553.0053.50 -2.50 -4.4616,138,711872,139
28-11-201955.2556.0055.2556.00 0.25 0.454,905,712272,896
27-11-201958.0058.0055.5055.75 -2.00 -3.4612,817,515721,976
26-11-201958.2558.5057.0057.75 0.00 0.009,094,461523,977
25-11-201956.7558.7556.5057.75 1.50 2.6710,495,872606,613
22-11-201956.2557.0055.7556.25 0.25 0.457,342,991413,485
21-11-201958.7558.7555.2556.00 -3.25 -5.4922,083,1581,249,453
20-11-201959.7560.7559.0059.25 -0.50 -0.846,205,225371,777
19-11-201960.7561.2559.5059.75 -1.50 -2.457,094,150427,554
18-11-201961.0062.0060.7561.25 0.25 0.413,852,157236,810
15-11-201962.2562.5060.5061.00 -1.25 -2.012,183,956133,859
14-11-201962.2563.0062.2562.25 0.00 0.002,579,175161,375
13-11-201961.7563.0061.7562.25 0.25 0.401,784,648111,242
12-11-201962.7562.7561.7562.00 -0.50 -0.803,655,303227,327
11-11-201962.7562.7561.5062.50 -0.50 -0.792,681,908167,032
08-11-201963.0063.2562.0063.00 -0.50 -0.793,589,176224,862
07-11-201960.5063.5060.5063.50 3.00 4.9610,805,331675,826
06-11-201962.7562.7560.2560.50 -2.00 -3.206,926,437422,966
05-11-201962.0063.0061.7562.50 0.50 0.813,626,107226,476
04-11-201962.0062.2560.5062.00 0.50 0.812,310,013142,297
01-11-201961.7562.5060.7561.50 -0.50 -0.814,151,133256,406
31-10-201962.2563.2561.7562.00 -0.25 -0.4010,780,002672,151
30-10-201959.7562.5059.7562.25 2.50 4.1815,057,581928,041
29-10-201960.0060.0059.5059.75 0.00 0.003,777,061225,812
28-10-201958.5059.7558.2559.75 1.50 2.582,990,917177,265
25-10-201960.2560.2558.2558.25 -2.25 -3.723,630,821213,977
24-10-201961.0061.2560.2560.50 -0.25 -0.414,793,818291,039
23-10-201961.7561.7560.2560.75 -0.50 -0.823,039,044185,077
22-10-201961.7561.7560.2560.75 -0.50 -0.823,039,044185,077
21-10-201959.7561.5059.5061.25 1.75 2.944,351,406264,428
18-10-201961.5061.5059.2559.50 -1.50 -2.464,750,546285,596
17-10-201962.0062.0061.0061.00 0.75 1.2412,271,400754,528
16-10-201959.5061.0059.5060.25 1.00 1.696,827,475410,447
15-10-201960.5060.5058.7559.25 -1.00 -1.665,779,457343,753
11-10-201957.5060.5057.2560.25 3.25 5.7012,246,751725,502
10-10-201956.5057.5055.7557.00 0.50 0.883,129,462178,202
09-10-201956.0056.5055.7556.50 0.50 0.891,417,21279,572
08-10-201956.0057.0055.7556.00 0.25 0.451,990,617112,185
07-10-201955.5056.5055.2555.75 0.50 0.902,467,972138,176
04-10-201956.2556.5055.0055.25 -0.75 -1.344,959,621275,580
03-10-201956.2556.7555.7556.00 -0.75 -1.323,586,551201,733
02-10-201957.0057.2556.5056.75 -0.25 -0.443,661,726207,858
01-10-201957.5058.0057.0057.00 -0.50 -0.873,448,516198,454
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

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