TCAP 36 ( 0.00 0.00% )

บริษัท ทุนธนชาต จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ TCAP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-202036.5037.0036.0036.00 0.00 0.0011,124,103405,355
25-05-202035.5036.0035.2536.00 0.50 1.413,027,834108,050
22-05-202035.7536.0034.5035.50 0.00 0.007,647,006270,331
21-05-202036.0036.2535.5035.50 0.00 0.0010,942,922392,845
20-05-202034.5035.7534.2535.50 1.00 2.9011,793,939413,790
19-05-202034.7534.7534.2534.50 0.50 1.476,928,791239,013
18-05-202034.7535.0033.7534.00 -0.75 -2.169,429,414321,707
15-05-202034.0035.0033.5034.75 1.00 2.969,034,108309,686
14-05-202034.0034.2533.5033.75 -0.75 -2.176,661,087225,294
13-05-202033.7535.0033.7534.50 0.75 2.229,132,203313,602
12-05-202033.7534.2533.5033.75 0.00 0.007,849,936265,387
11-05-202034.5035.0033.7533.75 -0.50 -1.465,183,614176,951
08-05-202034.0034.5033.7534.25 0.50 1.484,832,467164,992
07-05-202035.2535.5033.5033.75 -1.75 -4.935,940,669203,269
05-05-202036.5036.5035.2535.50 -1.25 -3.403,395,979121,534
30-04-202036.0036.7535.5036.75 1.50 4.268,987,419326,339
29-04-202034.5035.2534.5035.25 1.00 2.924,090,406142,902
28-04-202034.5035.0034.0034.25 -0.25 -0.724,752,685163,363
27-04-202034.7535.0034.2534.50 -0.25 -0.722,958,799102,426
24-04-202035.5035.5034.7534.75 -0.75 -2.114,993,052174,927
23-04-202035.5036.0035.2535.50 0.00 0.004,149,970147,675
22-04-202035.2535.5034.7535.50 -0.25 -0.706,235,414219,372
21-04-202035.0036.2535.0035.75 0.00 0.004,579,690163,975
20-04-202035.0036.5034.7535.75 0.75 2.146,723,728240,152
17-04-202035.2535.5034.5035.00 0.25 0.724,019,203140,540
16-04-202034.7535.2534.5034.75 -0.75 -2.114,473,820155,951
15-04-202035.0036.2534.7535.50 0.50 1.437,513,046267,499
14-04-202035.2535.5034.5035.00 0.00 0.008,797,330307,882
13-04-202035.0035.2534.5035.00 -2.00 -5.419,856,658328,835
10-04-202037.5037.7536.2537.00 0.25 0.688,845,620326,646
09-04-202037.0039.0035.7536.75 1.00 2.8021,616,233790,859
08-04-202033.0035.7532.7535.75 3.50 10.8517,490,759598,878
07-04-202033.0034.5032.2532.25 0.50 1.5719,352,727642,013
03-04-202032.7533.0031.7531.75 -0.50 -1.555,706,894183,657
02-04-202032.2532.7531.7532.25 -0.25 -0.776,210,504200,328
01-04-202033.0033.5032.5032.50 -0.75 -2.265,805,916190,781
31-03-202033.5034.2532.5033.25 0.25 0.768,267,996276,333
30-03-202034.0034.0032.2533.00 -1.25 -3.656,095,119200,140
27-03-202031.7535.0031.7534.25 3.75 12.3014,232,535483,427
26-03-202029.0031.0029.0030.50 1.50 5.179,794,003295,804
25-03-202030.0030.0028.5029.00 0.00 0.0010,181,381296,439
24-03-202029.7530.2528.7529.00 0.25 0.874,849,812142,155
23-03-202028.7530.5028.5028.75 -4.00 -12.215,634,682165,992
20-03-202032.2533.0030.5032.75 1.25 3.9713,323,365425,150
19-03-202030.5032.0030.5031.50 -0.50 -1.564,654,872146,096
18-03-202033.2533.7531.0032.00 -0.75 -2.2912,720,865414,117
17-03-202036.2537.7532.5032.75 -4.00 -10.8818,670,427649,396
16-03-202036.5041.0036.2536.75 -4.25 -10.378,046,168303,158
13-03-202035.2541.2532.2539.25 -1.50 -3.6811,589,080440,776
12-03-202046.5047.0039.5040.75 -7.50 -15.5417,515,295765,032
11-03-202049.0049.2547.5048.25 -1.00 -2.0313,146,629636,953
10-03-202049.2550.2549.2549.25 -0.25 -0.5112,337,662611,895
09-03-202049.7551.0049.5049.50 -2.00 -3.8816,379,536820,262
06-03-202051.7552.5051.2551.50 -1.00 -1.9010,663,400551,548
05-03-202052.5053.2552.5052.50 0.25 0.486,478,930341,961
04-03-202051.7552.7551.7552.25 -0.25 -0.4812,890,860673,296
03-03-202051.7553.0051.7552.50 1.00 1.949,173,703481,164
02-03-202052.7553.0051.2551.50 -1.25 -2.3713,343,865693,162
28-02-202052.5053.0052.0052.75 -0.50 -0.9410,526,344552,256
27-02-202053.2553.5052.5053.25 -0.25 -0.477,022,593372,392
26-02-202055.5055.7553.5053.50 -2.00 -3.6014,262,488774,397
25-02-202054.2555.5054.2555.50 1.25 2.307,583,425415,839
24-02-202055.0055.5054.2554.25 -1.25 -2.2511,008,502603,250
21-02-202055.5055.7555.0055.50 -0.25 -0.454,882,334270,613
20-02-202055.2555.7555.0055.75 0.75 1.364,193,197232,316
19-02-202055.2555.7555.0055.00 -0.25 -0.454,004,063221,264
18-02-202055.7555.7555.0055.25 -0.50 -0.903,108,290171,614
17-02-202055.2556.2555.2555.75 0.50 0.904,336,246241,794
14-02-202055.2556.7555.0055.25 0.25 0.458,857,883493,848
13-02-202054.7555.7554.7555.00 0.00 0.005,602,711308,947
12-02-202056.0056.2554.5055.00 -1.00 -1.795,762,754317,528
11-02-202057.0057.0055.2556.00 -1.00 -1.7510,470,695585,779
07-02-202055.0057.0054.7557.00 2.75 5.0722,676,4931,270,983
06-02-202054.0054.7553.5054.25 0.00 0.0010,987,170594,281
05-02-202052.2554.2552.2554.25 2.00 3.8310,778,177579,002
04-02-202052.5053.0052.0052.25 -0.25 -0.482,994,630157,183
03-02-202052.0053.0052.0052.50 0.50 0.964,393,768230,660
31-01-202051.5053.5051.2552.00 0.50 0.9710,682,865558,338
30-01-202051.0052.2550.7551.50 0.50 0.985,310,735273,991
29-01-202051.0051.2550.0051.00 0.50 0.993,050,424154,684
28-01-202051.0051.2550.5050.50 -0.75 -1.462,802,021142,558
27-01-202051.7551.7550.5051.25 -0.75 -1.444,842,948246,826
24-01-202052.2552.7551.7552.00 -0.25 -0.482,102,150109,359
23-01-202052.5052.7552.0052.25 -0.50 -0.955,228,035274,451
22-01-202051.7553.2551.5052.75 1.00 1.937,721,607407,549
21-01-202051.7552.7551.2551.75 0.25 0.493,407,692177,160
20-01-202052.0052.0051.2551.50 -0.75 -1.442,633,218135,836
17-01-202051.0052.7551.0052.25 1.25 2.458,305,375431,850
16-01-202051.5051.7550.7551.00 -0.25 -0.493,280,830167,593
15-01-202051.7552.0051.0051.25 -0.25 -0.493,343,646171,760
14-01-202051.7552.5051.2551.50 -0.25 -0.483,819,634197,673
13-01-202052.2552.5051.2551.75 -0.25 -0.483,365,659174,630
10-01-202051.2552.7551.2552.00 1.00 1.964,029,514210,128
09-01-202050.7551.7550.7551.00 0.50 0.994,493,232230,013
08-01-202051.7552.0050.0050.50 -1.75 -3.355,796,323294,444
07-01-202052.2552.5051.5052.25 0.25 0.483,162,579164,668
06-01-202051.7552.7551.7552.00 -0.50 -0.953,959,007206,447
03-01-202053.0053.2551.7552.50 -0.75 -1.419,659,328506,501
02-01-202053.7554.0053.0053.25 -0.25 -0.474,539,345241,935
30-12-201953.7553.7553.2553.50 -0.25 -0.472,340,267125,172
27-12-201953.2554.0053.2553.75 -3.50 -6.118,234,887441,392
26-12-201957.5057.7557.0057.25 -0.25 -0.437,090,444407,192
25-12-201957.2557.7557.0057.50 0.25 0.445,786,864332,212
24-12-201957.5057.5057.0057.25 0.00 0.004,402,924252,098
23-12-201957.2557.7557.0057.25 0.25 0.443,928,992225,266
20-12-201957.7557.7557.0057.00 -0.50 -0.875,421,519310,632
19-12-201957.2558.0056.7557.50 0.25 0.446,365,880365,372
18-12-201957.7557.7557.0057.25 -0.50 -0.875,376,423308,106
17-12-201957.5058.0057.2557.75 1.75 3.1212,001,079691,286
16-12-201956.0056.5055.5056.00 0.00 0.002,632,457147,369
13-12-201955.2556.5055.0056.00 1.50 2.755,971,668334,051
12-12-201954.5055.2553.7554.50 0.00 0.006,748,259368,587
11-12-201955.7556.0054.2554.50 -1.50 -2.684,427,277242,050
10-12-201955.2556.0055.0056.00 0.50 0.902,911,751161,913
09-12-201955.2556.0055.0056.00 0.50 0.902,911,751161,913
06-12-201956.5056.7555.2555.50 -1.00 -1.775,165,610288,436
05-12-201956.0057.2556.0056.50 0.25 0.444,460,870252,826
04-12-201956.0057.2556.0056.50 0.25 0.444,460,870252,826
03-12-201957.0057.0055.7556.25 -0.50 -0.885,436,251306,104
02-12-201956.0057.0056.0056.75 1.00 1.796,926,554392,002
29-11-201955.0055.7555.0055.75 0.50 0.902,179,611120,843
28-11-201955.5055.5054.7555.25 0.00 0.00958,99052,860
27-11-201956.0056.0055.0055.25 -0.50 -0.902,992,170165,403
26-11-201955.0056.0055.0055.75 0.75 1.364,791,717266,658
25-11-201955.2555.2554.5055.00 -0.25 -0.451,994,558109,750
22-11-201955.0055.7554.7555.25 0.25 0.452,415,927133,537
21-11-201953.7555.2553.0055.00 1.00 1.857,605,809414,616
20-11-201953.5054.2553.2554.00 0.50 0.933,585,297193,014
19-11-201953.7553.7553.2553.50 -0.25 -0.471,270,88868,059
18-11-201953.7554.0053.2553.75 0.25 0.472,020,082108,468
15-11-201953.2554.0053.0053.50 0.00 0.003,037,906162,614
14-11-201953.7553.7553.0053.50 0.00 0.002,264,497120,689
13-11-201953.7554.2553.5053.50 -0.25 -0.473,475,091187,225
12-11-201954.0054.5053.5053.75 -0.50 -0.923,116,924168,114
11-11-201953.7554.7553.5054.25 0.25 0.462,904,296157,218
08-11-201954.0054.7554.0054.00 0.00 0.002,021,725109,750
07-11-201953.7554.7553.7554.00 0.25 0.472,334,120126,562
06-11-201954.0054.5053.7553.75 -0.50 -0.922,289,224123,713
05-11-201954.0054.5053.5054.25 0.75 1.403,983,313215,302
04-11-201953.0054.0052.7553.50 0.75 1.422,794,446149,561
01-11-201953.0053.0052.5052.75 -0.25 -0.473,600,045190,075
31-10-201954.2554.2552.7553.00 -0.50 -0.934,432,900236,221
30-10-201952.5053.5052.5053.50 1.00 1.902,784,010147,953
29-10-201953.2553.2552.5052.50 -0.75 -1.411,776,41193,871
28-10-201952.7553.5052.5053.25 0.75 1.431,884,59799,778
25-10-201953.0053.2552.5052.50 -0.50 -0.942,137,118112,743
24-10-201954.0054.2552.7553.00 -1.25 -2.304,944,266263,332
23-10-201955.0055.7554.2554.25 -0.50 -0.914,410,640241,520
22-10-201955.0055.7554.2554.25 -0.50 -0.914,410,640241,520
21-10-201953.5055.5053.5054.75 1.75 3.306,838,364374,753
18-10-201953.2553.5052.5053.00 0.00 0.003,103,640164,426
17-10-201953.7554.2552.7553.00 -0.25 -0.474,122,604219,777
16-10-201953.0053.7552.7553.25 0.50 0.951,740,03192,660
15-10-201953.0053.2552.7552.75 0.00 0.002,580,182136,558
11-10-201953.5053.5052.2552.75 -0.50 -0.942,622,484138,385
10-10-201953.7554.0052.7553.25 -0.75 -1.392,626,048139,537
09-10-201954.0054.2553.5054.00 -0.25 -0.461,457,91278,566
08-10-201955.2555.2553.7554.25 -1.00 -1.816,475,836351,488
07-10-201955.5055.7555.2555.25 -0.50 -0.901,682,50293,192
04-10-201956.2556.2555.2555.75 -0.50 -0.892,481,481138,237
03-10-201955.0056.5054.7556.25 -0.50 -0.882,769,989154,590
02-10-201956.7557.0056.2556.75 0.25 0.442,624,141148,708
01-10-201957.0057.2556.2556.50 -0.50 -0.884,020,684227,644
30-09-201957.0057.5056.7557.00 -0.25 -0.443,354,144191,365
27-09-201956.7557.2556.5057.25 0.50 0.883,247,997185,060
26-09-201956.2557.0056.0056.75 0.75 1.342,614,673148,392
25-09-201955.5056.5055.2556.00 0.25 0.454,222,272235,654
24-09-201956.2556.7555.5055.75 -0.50 -0.893,753,021210,120
23-09-201957.0057.7556.2556.25 -0.50 -0.883,842,422218,995
20-09-201957.5057.5056.7556.75 0.00 0.003,334,246189,997
19-09-201957.2557.5056.7556.75 -0.50 -0.871,504,10385,755
18-09-201957.2557.7557.0057.25 0.00 0.004,477,965256,801
17-09-201957.0057.5056.7557.25 0.25 0.443,050,010174,162
16-09-201956.7557.5056.5057.00 -0.25 -0.442,468,820140,932
13-09-201956.5057.5056.2557.25 1.00 1.784,422,250252,425
12-09-201956.2557.2556.0056.25 0.00 0.004,156,722235,578
11-09-201956.5057.0055.7556.25 -0.25 -0.444,484,770252,379
10-09-201956.0057.2556.0056.50 0.75 1.353,223,867182,729
09-09-201955.7556.5055.5055.75 0.00 0.002,970,771166,396
06-09-201956.7557.0055.5055.75 -0.75 -1.334,578,297257,239
05-09-201957.2557.2556.2556.50 -0.25 -0.443,859,229218,456

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

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