-->

TACC 5 ( -0.40 -7.41% )

บริษัท ที.เอ.ซี. คอนซูเมอร์ จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ TACC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20194.884.924.744.76 -0.10 -2.064,348,90020,921
03-09-20194.824.944.784.86 0.08 1.675,318,60025,818
02-09-20194.764.804.724.78 0.06 1.271,299,1006,197
30-08-20194.644.764.644.72 0.08 1.721,188,6005,599
29-08-20194.644.684.644.64 0.00 0.00513,7012,394
28-08-20194.624.704.624.64 0.02 0.43788,7013,676
27-08-20194.684.724.584.62 -0.06 -1.28922,5004,278
26-08-20194.664.704.644.68 -0.14 -2.90644,1013,005
23-08-20194.844.844.804.82 0.02 0.42917,3004,412
22-08-20194.804.864.784.80 0.00 0.001,466,9007,063
21-08-20194.764.824.744.80 0.04 0.841,147,1015,499
20-08-20194.864.884.744.76 -0.08 -1.651,481,5007,101
19-08-20194.884.884.804.84 0.00 0.002,230,10010,804
16-08-20194.804.844.744.84 0.10 2.113,335,40216,010
15-08-20194.584.744.524.74 0.14 3.042,231,40010,334
14-08-20194.844.844.584.60 0.02 0.443,665,55017,274
13-08-20194.644.684.564.58 -0.14 -2.972,496,98811,502
09-08-20194.744.844.684.72 -0.02 -0.421,879,6888,975
08-08-20194.824.824.704.74 0.00 0.00678,5003,227
07-08-20194.704.824.684.74 0.06 1.282,937,80013,961
06-08-20194.564.704.524.68 0.06 1.302,974,00013,789
05-08-20194.604.684.604.62 -0.02 -0.431,691,3007,829
02-08-20194.524.684.484.64 -0.06 -1.285,447,40024,961
01-08-20194.824.864.684.70 -0.16 -3.296,487,12230,860
31-07-20194.804.964.804.86 0.06 1.257,642,11537,320
30-07-20195.005.104.764.80 -0.30 -5.8811,129,88554,205
26-07-20195.155.204.985.10 -0.05 -0.977,894,01240,023
25-07-20195.105.305.005.15 0.25 5.1028,640,102147,542
24-07-20194.904.944.844.90 0.00 0.003,862,50018,844
23-07-20194.965.004.884.90 -0.06 -1.213,431,70016,901
22-07-20195.005.004.924.96 -0.09 -1.783,865,32919,156
19-07-20195.155.155.005.05 0.00 0.008,614,10543,700
18-07-20194.725.104.725.05 0.25 5.219,825,90148,295
17-07-20194.904.904.784.80 -0.06 -1.232,517,10012,144
15-07-20194.904.964.864.86 -0.02 -0.411,006,3024,934
12-07-20194.944.944.884.88 0.02 0.413,413,40016,736
11-07-20195.055.154.864.86 -0.10 -2.0212,514,30062,575
10-07-20194.904.984.864.96 0.10 2.063,062,60415,096
09-07-20194.844.904.784.86 0.08 1.675,385,20026,063
08-07-20194.704.804.684.78 0.08 1.701,146,5015,454
05-07-20194.684.804.624.70 0.00 0.004,572,30021,538
04-07-20194.884.924.664.70 -0.18 -3.693,741,70117,866
03-07-20194.844.924.844.88 0.04 0.831,977,6069,661
02-07-20194.984.984.804.84 -0.10 -2.024,073,74619,880
01-07-20195.005.004.904.94 -0.04 -0.802,820,40513,955
28-06-20194.925.004.864.98 0.06 1.2210,859,26353,809
27-06-20194.824.944.804.92 0.10 2.076,864,10533,622
26-06-20194.964.964.824.82 -0.08 -1.635,969,77029,223
25-06-20194.704.924.684.90 0.20 4.2612,077,33858,572
24-06-20194.724.764.664.70 -0.02 -0.421,443,6006,781
21-06-20194.804.824.664.72 -0.06 -1.262,666,04512,575
20-06-20194.824.844.744.78 -0.04 -0.834,754,10822,832
19-06-20194.524.824.524.82 0.32 7.1111,087,70051,999
18-06-20194.584.584.344.50 -0.10 -2.178,572,25038,185
17-06-20194.724.724.604.60 -0.10 -2.131,556,8007,226
14-06-20194.744.764.664.70 0.00 0.001,162,0005,469
13-06-20194.784.784.664.70 -0.10 -2.081,718,6098,139
12-06-20194.724.804.564.80 0.08 1.694,648,10121,837
11-06-20194.824.824.604.72 -0.06 -1.265,388,40225,481
10-06-20194.704.784.644.78 0.24 5.296,746,48531,870
07-06-20194.424.584.404.54 0.16 3.6514,303,29064,538
06-06-20194.244.424.244.38 0.20 4.7813,331,56257,766
05-06-20194.224.244.184.18 0.00 0.002,300,1029,680
04-06-20194.184.184.124.18 0.02 0.48948,4043,937
31-05-20194.204.244.124.16 -0.04 -0.953,760,28115,747
30-05-20194.084.264.084.20 0.10 2.446,925,40029,019
29-05-20194.144.184.104.10 0.04 0.996,519,53726,939
28-05-20193.884.063.884.06 0.22 5.735,173,30220,683
27-05-20193.863.863.803.84 0.02 0.52483,4031,847
24-05-20193.843.883.703.82 0.00 0.00585,8032,228
23-05-20193.863.923.823.82 -0.02 -0.52593,2072,293
22-05-20193.763.923.763.84 0.12 3.231,765,9056,783
21-05-20193.683.723.583.72 0.08 2.20500,3001,838
17-05-20193.783.783.643.64 -0.10 -2.67671,3002,497
16-05-20193.923.943.723.74 -0.16 -4.102,014,6007,701
15-05-20194.064.063.883.90 -0.16 -3.941,070,4194,243
14-05-20194.064.104.044.06 -0.04 -0.98910,2003,695
13-05-20194.084.104.044.10 0.02 0.49880,0593,577
10-05-20194.164.184.024.08 -0.02 -0.493,910,10216,043
09-05-20194.004.284.004.10 0.10 2.505,619,70023,431
08-05-20194.024.103.984.00 -0.06 -1.481,002,5114,026
07-05-20194.084.124.064.06 -0.04 -0.98574,8182,350
06-05-20194.064.184.064.10 0.04 0.991,469,6056,043
03-05-20194.064.184.064.10 0.04 0.991,469,6056,043
02-05-20194.084.104.064.06 -0.02 -0.49529,2202,154
30-04-20194.044.144.004.08 0.04 0.992,005,1218,222
29-04-20193.964.063.944.04 0.02 0.501,734,3406,961
26-04-20194.104.143.984.02 -0.08 -1.952,605,55110,574
25-04-20194.224.264.064.10 -0.10 -2.382,996,83212,495
24-04-20194.224.384.204.20 -0.02 -0.479,092,47738,909
23-04-20194.284.284.184.22 -0.02 -0.473,211,14413,615
22-04-20194.344.464.244.24 -0.04 -0.9314,891,13064,539
19-04-20194.084.304.084.28 0.22 5.4224,659,422104,289
18-04-20193.964.123.944.06 0.14 3.576,598,43726,634
17-04-20193.923.923.883.92 0.06 1.55796,7263,110
12-04-20193.903.923.823.86 -0.02 -0.521,405,9435,425
11-04-20193.943.983.863.88 -0.14 -3.482,887,14611,272
10-04-20193.944.103.944.02 0.14 3.616,149,27724,851
09-04-20193.883.883.763.88 0.04 1.041,597,7216,091
05-04-20193.783.943.763.84 0.10 2.674,111,33515,939
04-04-20193.983.983.703.74 -0.24 -6.037,653,66128,913
03-04-20194.064.103.963.98 0.00 0.002,997,10012,049
02-04-20194.144.163.963.98 -0.10 -2.456,047,08124,343
01-04-20193.844.223.844.08 0.28 7.3716,026,54465,618
29-03-20193.783.803.623.80 -0.02 -0.525,820,93221,732
28-03-20193.463.823.463.82 0.36 10.4016,329,70860,656
27-03-20193.363.523.343.46 0.10 2.987,152,93124,446
26-03-20193.303.423.243.36 0.08 2.4411,170,11237,296
25-03-20193.043.303.023.28 0.24 7.8915,738,60150,279
22-03-20193.003.062.963.04 0.10 3.406,114,41418,406
21-03-20192.782.942.782.94 0.14 5.002,411,0006,981
20-03-20192.782.822.782.80 0.02 0.72314,601876
19-03-20192.822.822.742.78 0.00 0.00177,700493
18-03-20192.862.882.762.78 -0.10 -3.47499,1001,412
15-03-20192.862.902.842.88 0.04 1.41701,5092,018
14-03-20192.902.902.842.84 -0.06 -2.07376,0051,076
13-03-20192.802.962.802.90 0.10 3.572,530,0017,352
12-03-20192.802.882.782.80 0.00 0.00932,8002,628
11-03-20192.802.862.782.80 0.02 0.72439,4001,239
08-03-20192.802.802.782.78 -0.02 -0.71138,500386
07-03-20192.802.822.782.80 0.02 0.7282,307230
06-03-20192.762.822.742.78 0.00 0.0038,402107
05-03-20192.882.882.782.78 -0.10 -3.47375,8001,052
04-03-20192.982.982.882.88 -0.08 -2.70205,300596
01-03-20193.003.002.962.96 -0.04 -1.3399,900296
28-02-20193.023.022.983.00 -0.02 -0.6626,40079
27-02-20193.043.042.983.02 0.02 0.67179,400536
26-02-20193.003.062.983.00 0.02 0.67752,2002,268
25-02-20193.003.002.922.98 -0.06 -1.97297,200881
22-02-20193.003.042.983.04 0.04 1.33100,200301
21-02-20193.003.002.983.00 0.02 0.6780,116240
20-02-20192.983.002.962.98 0.02 0.68113,100335

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