TACC 4 ( 0.02 0.46% )

บริษัท ที.เอ.ซี. คอนซูเมอร์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ TACC “ ย้อนหลัง

แสดง ราคาหุ้น “ TACC “ ย้อนหลัง
บริษัท ที.เอ.ซี. คอนซูเมอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20204.364.464.324.34 0.02 0.465,185,69922,684
25-05-20204.344.384.304.32 0.02 0.473,532,06315,248
22-05-20204.384.424.264.30 -0.02 -0.466,807,89229,570
21-05-20204.304.584.244.32 0.08 1.8928,875,285128,007
20-05-20204.244.304.204.24 0.02 0.474,335,50118,427
19-05-20204.324.344.224.22 0.02 0.485,292,96422,657
18-05-20204.144.344.084.20 0.12 2.949,142,89138,588
15-05-20204.224.244.064.08 -0.10 -2.397,310,92230,073
14-05-20204.304.324.164.18 -0.12 -2.797,425,57131,406
13-05-20204.224.424.164.30 0.08 1.9018,387,05679,664
12-05-20204.184.304.164.22 0.04 0.967,543,96831,862
11-05-20204.144.444.144.18 0.10 2.4523,208,85699,354
08-05-20203.704.083.684.08 0.52 14.6123,841,42793,680
07-05-20203.583.603.483.56 -0.02 -0.562,640,7249,318
05-05-20203.723.763.563.58 -0.18 -4.792,607,7519,432
30-04-20203.743.783.743.76 0.04 1.08737,1852,774
29-04-20203.843.843.723.72 -0.08 -2.111,315,4154,944
28-04-20203.843.843.723.80 -0.04 -1.041,646,5006,240
27-04-20203.723.883.703.84 0.16 4.353,245,50012,283
24-04-20203.683.763.643.68 -0.04 -1.081,218,8014,486
23-04-20203.763.783.703.72 -0.02 -0.531,287,3604,811
22-04-20203.603.763.543.74 0.10 2.751,436,4045,215
21-04-20203.383.683.363.64 0.24 7.063,841,60613,352
20-04-20203.303.483.303.40 0.10 3.031,709,5015,822
17-04-20203.263.343.223.30 0.10 3.12931,4093,041
16-04-20203.323.323.203.20 -0.14 -4.191,044,1043,400
15-04-20203.443.483.343.34 -0.08 -2.34969,3083,294
14-04-20203.443.503.383.42 0.02 0.591,866,4046,403
13-04-20203.383.403.303.40 0.06 1.801,533,6055,143
10-04-20203.323.403.243.34 0.04 1.21960,0003,172
09-04-20203.403.443.263.30 -0.16 -4.622,565,9388,614
08-04-20203.383.503.343.46 0.08 2.372,266,3597,731
07-04-20203.183.443.163.38 0.28 9.034,915,00216,109
03-04-20203.183.183.083.10 0.02 0.651,208,6193,765
02-04-20203.063.103.023.08 0.04 1.321,230,3623,764
01-04-20203.103.143.043.04 -0.04 -1.302,405,8007,410
31-03-20203.083.143.063.08 0.08 2.671,147,7033,544
30-03-20203.023.042.963.00 -0.12 -3.851,454,2004,356
27-03-20203.163.203.103.12 0.02 0.651,727,2015,452
26-03-20202.943.162.943.10 0.14 4.731,596,9004,860
25-03-20203.003.022.942.96 0.02 0.682,431,0007,269
24-03-20203.043.282.842.94 0.04 1.381,810,7005,274
23-03-20202.823.042.742.90 -0.20 -6.451,729,5504,999
20-03-20202.743.102.743.10 0.40 14.813,885,33711,782
19-03-20202.622.702.542.70 0.04 1.501,195,4343,129
18-03-20202.562.662.542.66 0.16 6.402,210,3335,765
17-03-20202.482.562.422.50 0.00 0.00937,8202,321
16-03-20202.622.762.482.50 -0.18 -6.723,142,2008,070
13-03-20202.622.902.522.68 -0.22 -7.594,993,30013,746
12-03-20203.063.122.842.90 -0.26 -8.231,932,1005,632
11-03-20203.243.303.143.16 -0.06 -1.861,247,3014,002
10-03-20203.183.243.183.22 0.06 1.90903,0002,902
09-03-20203.303.383.143.16 -0.24 -7.061,682,3715,429
06-03-20203.383.423.323.40 -0.02 -0.581,259,1004,221
05-03-20203.403.503.403.42 0.08 2.402,876,9009,945
04-03-20203.363.423.283.34 0.00 0.00668,0002,238
03-03-20203.323.383.283.34 0.06 1.831,300,3004,328
02-03-20203.363.363.163.28 -0.04 -1.201,581,5345,158
28-02-20203.243.443.223.32 -0.16 -4.601,838,7826,099
27-02-20203.523.583.343.48 -0.02 -0.571,510,5005,187
26-02-20203.623.683.423.50 -0.20 -5.411,530,1505,409
25-02-20203.843.843.503.70 -0.10 -2.633,049,54111,105
24-02-20203.903.903.803.80 -0.12 -3.062,490,4059,608
21-02-20203.904.003.843.92 0.14 3.706,143,40124,184
20-02-20203.863.883.783.78 -0.06 -1.561,088,9504,155
19-02-20203.943.983.723.84 -0.10 -2.542,605,14010,025
18-02-20204.024.023.923.94 -0.06 -1.50703,2402,780
17-02-20204.064.103.964.00 -0.06 -1.481,570,1396,326
14-02-20203.884.123.884.06 0.20 5.187,702,33631,133
13-02-20203.903.923.843.86 -0.04 -1.031,135,9024,403
12-02-20203.803.943.743.90 0.14 3.723,248,30012,654
11-02-20203.783.843.763.76 -0.02 -0.531,093,3744,146
07-02-20203.783.823.743.78 -0.02 -0.531,102,7754,153
06-02-20204.044.063.783.80 -0.22 -5.476,419,05524,920
05-02-20204.024.104.004.02 0.00 0.002,418,1019,742
04-02-20204.044.064.004.02 0.00 0.001,241,2024,993
03-02-20204.104.104.004.02 -0.10 -2.431,534,8006,199
31-01-20204.164.184.104.12 -0.06 -1.44659,9012,725
30-01-20204.144.204.124.18 0.04 0.97295,1021,227
29-01-20204.164.204.104.14 0.02 0.49918,7003,797
28-01-20204.164.264.124.12 -0.08 -1.90919,2003,846
27-01-20204.384.384.164.20 -0.18 -4.112,139,4109,014
24-01-20204.344.424.344.38 0.04 0.92368,7001,614
23-01-20204.344.364.304.34 0.00 0.00862,4003,748
22-01-20204.444.444.224.34 -0.06 -1.361,603,0096,957
21-01-20204.484.484.404.40 -0.06 -1.351,189,1005,277
20-01-20204.464.524.444.46 0.02 0.451,474,5106,606
17-01-20204.424.524.384.44 0.04 0.913,760,82016,733
16-01-20204.304.424.304.40 0.16 3.773,811,01016,671
15-01-20204.284.304.184.24 -0.04 -0.93859,8003,638
14-01-20204.304.344.264.28 0.00 0.002,290,7009,846
13-01-20204.264.324.244.28 0.04 0.942,346,70510,052
10-01-20204.304.384.244.24 0.00 0.004,935,70221,211
09-01-20204.124.264.124.24 0.16 3.922,944,93212,386
08-01-20204.184.184.024.08 -0.14 -3.322,101,2188,613
07-01-20204.184.244.164.22 0.08 1.93918,1003,850
06-01-20204.324.324.104.14 -0.22 -5.052,519,70510,613
03-01-20204.424.444.344.36 -0.04 -0.912,515,90411,023
02-01-20204.404.444.344.40 0.02 0.462,427,00110,666
30-12-20194.424.464.344.38 0.00 0.001,725,4017,592
27-12-20194.284.424.284.38 0.14 3.306,107,70026,552
26-12-20194.184.304.164.24 0.12 2.918,827,81237,247
25-12-20194.044.163.984.12 0.10 2.492,829,30011,578
24-12-20194.204.223.964.02 -0.18 -4.292,749,90011,255
23-12-20194.264.284.164.20 -0.06 -1.411,033,6004,343
20-12-20194.264.284.204.26 0.00 0.001,392,9305,906
19-12-20194.304.304.244.26 -0.04 -0.931,173,4004,999
18-12-20194.264.304.164.30 0.08 1.902,272,9049,655
17-12-20194.524.544.164.22 -0.28 -6.223,244,03513,964
16-12-20194.604.604.504.50 -0.08 -1.75705,3003,208
13-12-20194.644.704.584.58 -0.04 -0.871,340,8046,219
12-12-20194.604.644.564.62 0.08 1.76903,3014,158
11-12-20194.544.624.504.54 0.02 0.441,639,0007,441
10-12-20194.524.604.484.52 -0.02 -0.442,067,9829,351
09-12-20194.524.604.484.52 -0.02 -0.442,067,9829,351
06-12-20194.764.824.544.54 -0.20 -4.223,645,13917,018
05-12-20194.764.824.704.74 -0.06 -1.251,783,5218,479
04-12-20194.764.824.704.74 -0.06 -1.251,783,5218,479
03-12-20194.844.864.784.80 -0.02 -0.411,603,5007,720
02-12-20194.824.944.804.82 0.02 0.423,844,90418,733
29-11-20194.884.884.784.80 -0.04 -0.831,705,4008,216
28-11-20194.784.864.784.84 0.02 0.412,086,41210,061
27-11-20194.964.964.764.82 -0.12 -2.435,287,80025,750
26-11-20194.965.004.944.94 0.00 0.001,897,2009,406
25-11-20195.005.004.924.94 -0.04 -0.802,633,60013,035
22-11-20194.985.054.964.98 0.02 0.401,881,9009,396
21-11-20195.055.104.944.96 -0.09 -1.783,317,41516,552
20-11-20194.945.104.945.05 0.09 1.813,222,10016,190
19-11-20195.055.054.924.96 -0.09 -1.782,173,20010,811
18-11-20195.005.104.905.05 0.09 1.813,018,20315,092
15-11-20194.945.054.884.96 0.00 0.002,605,90012,829
14-11-20194.985.054.844.96 -0.04 -0.806,877,22034,009
13-11-20195.355.355.005.00 -0.40 -7.419,286,49047,789
12-11-20195.505.805.405.40 -0.10 -1.8211,040,93761,669
11-11-20195.505.505.305.50 0.00 0.004,057,58422,065
08-11-20195.555.705.455.50 -0.05 -0.9010,059,60255,712
07-11-20195.455.605.405.55 0.10 1.834,630,64125,517
06-11-20195.505.755.405.45 -0.05 -0.9117,685,46198,084
05-11-20195.105.555.055.50 0.45 8.9120,807,707111,259
04-11-20194.925.054.925.05 0.15 3.061,920,5009,561
01-11-20195.055.054.864.90 -0.15 -2.972,698,00013,359
31-10-20195.055.105.005.05 0.00 0.001,362,7006,886
30-10-20195.055.154.985.05 0.00 0.005,114,79925,763
29-10-20195.105.204.985.05 0.00 0.007,656,83239,227
28-10-20194.885.054.725.05 0.15 3.065,223,36025,664
25-10-20195.205.254.864.90 -0.25 -4.8510,935,05054,790
24-10-20195.155.205.105.15 0.05 0.987,401,55138,171
23-10-20194.965.104.925.10 0.20 4.0815,193,41576,048
22-10-20194.965.104.925.10 0.20 4.0815,193,41576,048
21-10-20194.864.964.824.90 0.06 1.248,896,89743,646
18-10-20194.804.844.764.84 0.00 0.002,590,10012,432
17-10-20194.864.924.824.84 0.02 0.417,506,52636,629
16-10-20194.824.864.764.82 0.02 0.422,914,80014,040
15-10-20194.824.844.764.80 -0.02 -0.41855,0004,108
11-10-20194.744.824.684.82 0.08 1.692,034,0009,685
10-10-20194.664.744.644.74 0.08 1.72774,7003,638
09-10-20194.664.684.644.66 -0.02 -0.43636,4002,965
08-10-20194.704.724.664.68 0.02 0.43544,4052,556
07-10-20194.684.684.644.66 0.00 0.00327,3001,526
04-10-20194.684.684.604.66 0.00 0.001,902,4008,833
03-10-20194.684.744.664.66 -0.04 -0.851,900,2008,937
02-10-20194.684.764.664.70 0.08 1.732,181,60010,252
01-10-20194.684.684.604.62 -0.08 -1.702,300,00010,670
30-09-20194.724.724.684.70 -0.04 -0.84792,3003,726
27-09-20194.724.764.704.74 -0.02 -0.421,280,3006,042
26-09-20194.764.804.724.76 0.02 0.423,268,30015,540
25-09-20194.744.804.744.74 -0.02 -0.42596,4002,837
24-09-20194.804.844.764.76 -0.04 -0.831,988,4059,532
23-09-20194.724.804.724.80 0.06 1.273,769,80017,922
20-09-20194.884.884.664.74 -0.12 -2.474,950,79523,501
19-09-20194.904.944.844.86 -0.08 -1.623,529,50017,257
18-09-20194.945.104.944.94 0.02 0.419,705,28048,653
17-09-20194.864.944.824.92 0.06 1.232,783,23213,670
16-09-20194.944.944.864.86 -0.08 -1.621,020,3064,993
13-09-20194.984.984.884.94 0.02 0.411,654,4008,161
12-09-20195.055.104.924.92 -0.13 -2.574,623,81823,083
11-09-20195.055.154.985.05 0.00 0.005,449,50027,560
10-09-20194.885.104.885.05 0.17 3.4813,217,31266,039
09-09-20194.864.944.864.88 0.00 0.001,941,4509,505
06-09-20194.925.054.844.88 0.00 0.009,374,72046,426
05-09-20194.804.924.784.88 0.12 2.525,531,10026,869

แสดง ราคาหุ้น “ TACC “ ย้อนหลัง บริษัท ที.เอ.ซี. คอนซูเมอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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