TCAP 37 ( -0.75 -2.00% )

บริษัท ทุนธนชาต จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น TCAP ย้อนหลัง

แสดง ราคาหุ้น “ TCAP “ ย้อนหลัง
บริษัท ทุนธนชาต จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202137.2537.5036.5036.75 -0.75 -2.0010,485,275387,057
06-04-202137.5038.0037.0037.50 0.00 0.009,258,160345,684
05-04-202137.5038.0037.0037.50 0.00 0.009,258,160345,684
02-04-202137.7538.2537.5037.50 -0.25 -0.665,709,347215,695
01-04-202138.0038.5037.2537.75 -0.25 -0.6613,668,579516,907
31-03-202138.2538.5037.7538.00 -0.25 -0.658,129,588309,546
30-03-202138.0039.0037.7538.25 0.50 1.3215,232,561582,606
29-03-202137.0037.7536.7537.75 1.00 2.7212,019,411450,068
26-03-202136.5037.0036.2536.75 0.00 0.006,086,573223,308
25-03-202136.7536.7536.2536.75 0.25 0.684,920,485179,890
24-03-202136.2536.5036.0036.50 0.25 0.693,200,624116,401
23-03-202136.5036.7536.2536.25 -0.25 -0.685,506,131200,646
22-03-202136.2536.7536.0036.50 0.25 0.694,765,577173,357
19-03-202136.2536.7536.0036.25 -0.25 -0.6822,414,174814,044
19-03-202136.2536.7536.0036.25 -0.25 -0.6822,414,174814,044
18-03-202136.5037.0036.2536.50 0.25 0.699,840,027359,885
17-03-202136.5036.7536.0036.25 0.00 0.008,141,351295,780
16-03-202135.7536.7535.7536.25 0.50 1.4011,424,125415,020
15-03-202135.7536.2535.5035.75 0.25 0.708,306,266298,518
12-03-202136.5036.7535.2535.50 -0.75 -2.0711,148,343401,526
11-03-202135.7536.2535.5036.25 0.75 2.118,183,836294,862
10-03-202135.2535.7535.0035.50 0.25 0.715,678,703201,020
09-03-202135.2535.5035.0035.25 0.00 0.005,638,417198,639
08-03-202135.2535.5035.0035.25 0.25 0.717,511,973264,842
05-03-202135.0035.2534.7535.00 -0.25 -0.718,833,924309,755
04-03-202134.7535.2534.7535.25 0.50 1.446,027,672211,024
03-03-202134.5035.0034.0034.75 0.50 1.469,481,720328,021
02-03-202134.0034.2533.7534.25 0.50 1.487,034,711239,791
01-03-202133.2533.7533.0033.75 1.25 3.857,459,706250,138
25-02-202132.7533.0032.5032.50 0.25 0.782,577,86084,308
24-02-202132.5032.7532.2532.25 0.00 0.004,214,070136,544
23-02-202132.5032.7532.2532.25 0.00 0.003,700,779120,184
22-02-202133.2533.5032.2532.25 -1.00 -3.017,161,420233,863
19-02-202133.2533.7533.0033.25 -0.25 -0.754,921,436163,436
18-02-202133.7533.7533.2533.50 0.00 0.005,181,078173,270
17-02-202133.7534.0033.5033.50 -0.25 -0.744,164,332140,169
16-02-202134.0034.2533.7533.75 0.00 0.004,880,912165,881
15-02-202134.0034.2533.7533.75 0.00 0.002,767,96293,909
11-02-202134.0034.0033.5033.75 0.00 0.004,214,561142,274
10-02-202134.0034.0033.7533.75 0.00 0.003,335,924113,237
09-02-202134.0034.5033.7533.75 0.25 0.758,042,905273,572
08-02-202133.2534.2533.2533.50 0.25 0.7511,866,370399,922
05-02-202133.0033.2532.7533.25 0.75 2.313,876,560127,862
04-02-202132.7533.0032.2532.50 -0.25 -0.766,494,600211,246
03-02-202132.7533.2532.5032.75 0.25 0.774,358,162143,314
02-02-202133.2533.2532.2532.50 -0.50 -1.525,480,173178,812
01-02-202132.0033.0031.7533.00 0.75 2.335,855,053189,975
29-01-202132.5033.0031.5032.25 -0.25 -0.7725,330,512815,334
28-01-202133.2533.2532.5032.50 -1.00 -2.9913,455,178441,508
27-01-202134.0034.0033.5033.50 0.00 0.004,538,528153,179
26-01-202134.0034.0033.2533.50 -0.25 -0.746,087,685204,494
25-01-202134.0034.2533.5033.75 -0.50 -1.4611,407,209384,623
22-01-202134.7535.0034.0034.25 -0.25 -0.7210,230,884352,518
21-01-202134.5035.2534.2534.50 0.25 0.738,875,896309,107
20-01-202134.5035.0034.2534.25 -0.25 -0.726,785,680234,386
19-01-202134.5034.7534.2534.50 0.00 0.003,721,582128,478
18-01-202134.7534.7534.2534.50 -0.25 -0.725,098,332175,867
15-01-202134.7535.2534.5034.75 0.00 0.005,303,603184,843
14-01-202135.2535.5034.7534.75 -0.25 -0.717,890,433277,056
13-01-202135.2535.7535.0035.00 0.00 0.008,914,098315,420
12-01-202135.2535.2534.7535.00 0.00 0.004,756,519166,279
11-01-202135.5035.7534.7535.00 -0.50 -1.417,386,869259,779
08-01-202136.0036.5034.7535.50 0.00 0.0012,916,113458,519
07-01-202135.5035.7535.2535.50 0.75 2.167,727,056274,486
06-01-202134.5035.5034.2534.75 0.50 1.469,486,846329,759
05-01-202134.2534.5034.0034.25 0.00 0.0012,467,924426,460
04-01-202134.0035.0033.7534.25 -0.25 -0.726,552,844224,582
30-12-202035.0035.2534.2534.50 -0.75 -2.135,871,275203,982
29-12-202034.7535.2534.5035.25 0.75 2.173,123,198108,728
28-12-202035.5035.7534.5034.50 -0.75 -2.135,559,522194,981
25-12-202034.5035.5034.5035.25 1.00 2.925,871,333206,484
24-12-202034.0034.7533.5034.25 0.25 0.745,882,255201,553
23-12-202034.2534.7533.7534.00 -0.25 -0.734,643,667158,675
21-12-202033.5035.0033.5033.75 -2.50 -6.9016,173,871552,194
18-12-202036.2536.5035.7536.25 0.00 0.006,009,671216,504
17-12-202036.2536.7536.0036.25 0.00 0.009,273,715337,365
16-12-202036.2536.7536.2536.25 0.25 0.696,709,821244,768
15-12-202036.2536.5035.5036.00 -0.50 -1.379,779,697351,782
14-12-202036.7537.5036.2536.50 0.25 0.6913,796,905508,227
11-12-202036.5037.2536.0036.25 0.25 0.6916,433,791602,321
10-12-202036.5037.2536.0036.25 0.25 0.6916,433,791602,321
09-12-202036.5037.2536.0036.25 0.25 0.6916,433,791602,321
08-12-202034.5036.5034.5036.00 1.25 3.6019,186,030686,793
04-12-202034.5035.2534.2534.75 0.50 1.469,286,302323,942
03-12-202034.2534.5033.7534.25 0.25 0.746,226,572212,435
02-12-202034.2534.5034.0034.00 -0.25 -0.735,257,168179,652
01-12-202034.0034.7534.0034.25 0.25 0.748,652,721297,202
30-11-202035.0035.0033.7534.00 -1.25 -3.5511,829,799405,207
27-11-202035.0035.2534.5035.25 0.25 0.716,930,999242,218
26-11-202035.0035.0034.2535.00 0.25 0.727,140,603247,983
25-11-202035.2535.5034.2534.75 0.00 0.0014,117,963492,217
24-11-202035.5036.0034.2534.75 -0.25 -0.7116,270,115568,675
23-11-202033.7535.2533.5035.00 1.25 3.7023,262,705803,517
20-11-202032.0034.0032.0033.75 1.75 5.4715,029,221500,120
19-11-202031.5032.2531.2532.00 0.75 2.406,994,783222,261
18-11-202031.0031.5030.7531.25 0.00 0.006,428,100199,525
17-11-202031.5031.5031.0031.25 0.00 0.006,591,019206,045
16-11-202031.2531.5030.7531.25 0.25 0.815,434,620169,454
13-11-202030.5031.5030.2531.00 1.00 3.337,248,525223,997
12-11-202030.2530.5029.2530.00 -0.75 -2.4411,120,313331,970
11-11-202031.7532.2530.5030.75 -0.50 -1.609,362,093293,355
10-11-202030.5031.5030.0031.25 1.75 5.9313,385,865414,517
09-11-202029.0030.0028.7529.50 1.00 3.5113,015,618383,498
06-11-202028.5029.0027.7528.50 0.00 0.009,727,289276,198
05-11-202028.0028.7528.0028.50 0.75 2.704,184,898118,310
04-11-202028.5028.7527.5027.75 -0.75 -2.633,922,632109,947
03-11-202028.0028.5027.7528.50 1.00 3.645,448,308152,851
02-11-202027.2528.0027.0027.50 0.00 0.006,081,615167,248
30-10-202027.7527.7527.0027.50 -0.25 -0.904,971,192135,723
28-10-202026.7528.0026.5027.75 0.75 2.787,330,010200,741
27-10-202026.7527.2526.0027.00 0.00 0.0013,473,920358,038
26-10-202027.5027.7526.7527.00 -0.75 -2.7010,602,231287,168
22-10-202027.7528.5027.2527.75 0.25 0.9110,481,132291,803
21-10-202027.2528.0027.0027.50 0.50 1.855,577,458152,901
20-10-202027.5028.0027.0027.00 -0.50 -1.825,407,331147,441
19-10-202028.5028.7527.2527.50 -1.25 -4.357,352,807203,519
16-10-202028.7529.0028.2528.75 0.25 0.883,086,48088,234
15-10-202028.5028.7528.2528.50 -0.25 -0.874,051,268115,428
14-10-202028.7529.2528.5028.75 0.00 0.004,968,844142,992
12-10-202029.0029.5028.5028.75 -0.25 -0.865,992,989173,250
09-10-202029.5029.7528.7528.75 -0.75 -2.542,395,43669,649
08-10-202029.2530.0029.2529.50 0.25 0.853,782,825112,213
07-10-202029.0029.2528.7529.25 0.25 0.864,586,173133,223
06-10-202029.0029.2528.7529.00 0.50 1.755,060,275146,634
05-10-202029.0029.0028.5028.50 -0.25 -0.872,870,54382,356
02-10-202029.2529.5028.7528.75 -0.50 -1.713,743,590108,316
01-10-202029.0029.7528.7529.25 0.25 0.862,531,74774,046
30-09-202029.7530.0029.0029.00 -0.75 -2.524,421,886129,296
29-09-202030.0030.2529.5029.75 -0.25 -0.832,044,09961,100
28-09-202029.7530.2529.0030.00 0.50 1.695,890,784174,303
25-09-202030.5030.5029.2529.50 -1.00 -3.285,587,586166,231
24-09-202030.0030.5029.7530.50 0.25 0.833,297,89099,390
23-09-202030.5030.7530.0030.25 -0.25 -0.824,910,392148,310
22-09-202030.7531.0030.2530.50 -0.25 -0.813,829,616116,826
21-09-202031.5031.5030.7530.75 -0.50 -1.602,455,12576,222
18-09-202030.7531.2530.5031.25 0.50 1.633,595,167111,694
17-09-202030.7531.2530.5030.75 -0.25 -0.813,204,36198,663
16-09-202031.0031.5030.7531.00 0.00 0.004,110,194127,490
15-09-202031.2531.5031.0031.00 0.00 0.002,089,49965,116
14-09-202031.5031.7531.0031.00 -0.25 -0.802,157,21267,371
11-09-202031.2531.7531.2531.25 -0.25 -0.792,661,50983,769
10-09-202031.5031.7531.2531.50 0.25 0.801,815,06457,193
09-09-202031.0031.5030.5031.25 0.25 0.814,530,031140,114
08-09-202031.5031.7531.0031.00 -0.75 -2.364,413,645137,628
03-09-202032.0032.2531.5031.75 0.00 0.002,104,24666,720
02-09-202031.5031.7531.2531.75 0.25 0.791,641,86551,728
01-09-202032.2532.5031.5031.50 -0.75 -2.333,514,734111,835
31-08-202032.2532.7531.7532.25 0.00 0.004,075,193131,300
28-08-202031.7533.0031.7532.25 0.75 2.387,876,493254,781
27-08-202031.7531.7531.2531.50 -0.25 -0.793,168,97799,917
26-08-202031.2531.7531.0031.75 0.50 1.603,031,86795,221
25-08-202031.2531.2531.0031.25 0.25 0.815,198,315162,228
24-08-202031.0031.2530.5031.00 0.25 0.813,699,529114,198
21-08-202031.2531.5030.5030.75 -0.25 -0.813,626,505111,934
20-08-202031.7532.0030.5031.00 -1.00 -3.1210,958,632339,775
19-08-202032.5032.7532.0032.00 -0.50 -1.544,478,115144,335
18-08-202032.5033.2532.2532.50 0.00 0.005,619,764183,233
17-08-202033.2533.5032.5032.50 -0.75 -2.264,701,702154,004
14-08-202034.0034.0033.0033.25 -0.75 -2.216,393,524213,220
13-08-202034.0034.2533.7534.00 0.25 0.746,641,330225,514
11-08-202033.2534.0033.2533.75 -1.25 -3.576,951,482233,293
10-08-202034.2535.0034.2535.00 0.75 2.195,759,309199,774
07-08-202034.2534.5034.0034.25 0.25 0.743,384,355115,946
06-08-202034.2534.7534.0034.00 -0.50 -1.454,027,082138,154
05-08-202034.5034.7534.0034.50 0.00 0.006,490,480222,540
04-08-202035.0035.0034.2534.50 -0.25 -0.7210,637,378367,799
03-08-202035.0035.0034.2534.75 0.00 0.005,075,110175,412
31-07-202035.0035.0034.0034.75 0.00 0.007,193,178249,437
30-07-202034.0035.2534.0034.75 2.00 6.118,898,156309,293
29-07-202033.5034.2532.7532.75 -1.00 -2.969,367,618310,720
24-07-202034.2534.5033.5033.75 -0.75 -2.173,089,202104,997
23-07-202034.2535.0034.2534.50 0.25 0.731,933,98767,055
22-07-202034.7535.0034.2534.25 -0.25 -0.723,278,677113,396
21-07-202034.7535.2534.5034.50 -0.25 -0.725,578,053193,943
20-07-202035.7536.0034.5034.75 -1.00 -2.803,086,715108,427
17-07-202035.7536.0035.2535.75 0.00 0.002,066,12073,487
16-07-202035.0035.7534.7535.75 0.75 2.146,794,540239,959
15-07-202033.7535.0033.5035.00 2.00 6.066,302,449216,221
14-07-202033.0033.5032.2533.00 -0.75 -2.2213,093,278430,491
13-07-202035.0035.0033.7533.75 -1.00 -2.887,476,382256,058
10-07-202035.2535.5034.0034.75 -0.75 -2.119,938,493343,741

แสดง ราคาหุ้น TCAP ย้อนหลัง บริษัท ทุนธนชาต จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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