-->

TCAP 55 ( -1.00 -1.79% )

บริษัท ทุนธนชาต จำกัด (มหาชน)
Status : อัพเดท 25 มีนาคม 2562

ราคาหุ้น “ TCAP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-03-201955.5055.5054.0054.75 -1.00 -1.793,713,747203,304
22-03-201956.5057.2555.5055.75 -0.75 -1.335,841,886329,809
21-03-201956.0056.5055.7556.50 0.50 0.892,531,812142,445
20-03-201956.5056.5055.5056.00 -0.25 -0.441,993,004111,642
19-03-201955.0056.5054.7556.25 1.50 2.746,902,693385,658
18-03-201955.0055.2554.5054.75 0.25 0.462,402,979131,896
15-03-201954.7555.0054.2554.50 0.25 0.464,273,018233,167
14-03-201955.0055.0054.0054.25 -0.75 -1.362,370,118128,858
13-03-201954.0055.0054.0055.00 1.00 1.852,596,109141,493
12-03-201955.5055.5053.7554.00 -0.75 -1.376,081,987331,125
11-03-201954.7555.7554.5054.75 0.00 0.005,121,795281,905
08-03-201955.7555.7554.5054.75 -1.00 -1.792,093,445115,084
07-03-201955.5055.7555.2555.75 0.25 0.451,620,33790,019
06-03-201956.0056.5055.5055.50 -0.25 -0.453,319,121185,316
05-03-201955.0056.2554.7555.75 0.75 1.366,332,764354,071
04-03-201954.2556.2554.2555.00 0.75 1.385,677,504314,103
01-03-201956.2556.2554.0054.25 -1.50 -2.694,946,959271,330
28-02-201956.2556.5055.5055.75 -0.50 -0.897,708,489431,109
27-02-201954.0057.2553.7556.25 3.00 5.6327,782,7651,546,964
26-02-201953.7554.0053.2553.25 0.00 0.001,869,510100,325
25-02-201953.7553.7553.2553.25 0.00 0.001,597,03785,395
22-02-201952.7553.2552.0053.25 0.75 1.432,715,291142,963
21-02-201953.0053.2552.0052.50 -0.50 -0.943,178,816166,245
20-02-201954.2554.2552.7553.00 -1.00 -1.854,666,601250,119
18-02-201953.7554.0053.5054.00 0.50 0.931,026,44055,176
15-02-201954.0054.0053.5053.50 -0.50 -0.931,497,58480,593
14-02-201953.5054.0053.5054.00 0.50 0.931,074,24957,845
13-02-201953.5053.7553.2553.50 0.25 0.47959,92851,378
12-02-201954.0054.0053.2553.25 -0.25 -0.47683,21336,559
11-02-201953.5053.7553.2553.50 -0.25 -0.471,041,15155,653
08-02-201954.0054.2553.0053.75 -0.50 -0.921,828,75398,414
07-02-201954.2554.5053.7554.25 0.25 0.462,024,027109,440
06-02-201954.2554.5054.0054.00 -0.25 -0.461,343,44072,800
05-02-201954.5054.5053.5054.25 0.00 0.001,122,06160,627
04-02-201954.2554.7554.0054.25 0.00 0.002,193,938119,371
01-02-201954.0054.2553.5054.25 0.50 0.932,328,983125,744
31-01-201953.7554.2553.2553.75 0.50 0.942,593,229139,570
30-01-201953.2553.5053.0053.25 -0.25 -0.472,182,120116,319
29-01-201954.0054.0053.2553.50 0.00 0.002,135,728114,408
28-01-201954.2554.2553.2553.50 -0.50 -0.931,426,44976,496
25-01-201954.0054.2553.5054.00 0.75 1.413,081,196166,388
24-01-201954.0054.0053.0053.25 -0.75 -1.392,749,681147,499
23-01-201953.0054.0052.5054.00 1.25 2.373,101,289166,088
22-01-201951.7552.7551.5052.75 0.75 1.441,698,32588,692
21-01-201952.7553.0052.0052.00 -0.50 -0.951,678,21787,941
18-01-201953.2553.2552.7553.00 0.00 0.00471,67425,010
17-01-201952.7553.0052.0053.00 0.75 1.441,561,33382,198
16-01-201952.5052.7551.7552.25 0.25 0.482,813,446147,127
15-01-201953.2553.2551.5052.00 -1.25 -2.351,589,27182,942
14-01-201953.0053.7553.0053.25 0.00 0.001,913,928102,423
11-01-201952.2553.7552.2553.25 1.25 2.402,809,566148,901
10-01-201951.7552.2551.7552.00 0.00 0.002,108,751109,685
09-01-201951.5052.0051.2552.00 0.50 0.971,282,35766,309
08-01-201951.7552.0051.2551.50 -0.25 -0.482,128,145109,460
07-01-201950.5051.7550.5051.75 1.25 2.482,430,162125,025
04-01-201950.0050.7550.0050.50 0.25 0.503,549,654178,885
03-01-201950.5050.7550.0050.25 -0.25 -0.502,354,534118,449
02-01-201950.0051.5049.7550.50 0.75 1.515,326,683269,252
28-12-201851.2551.2549.5049.75 -1.50 -2.939,688,288483,888
27-12-201852.5052.5051.2551.25 -0.75 -1.444,670,114242,582
26-12-201852.5052.7551.2552.00 -0.50 -0.953,170,175164,544
25-12-201853.0053.2552.0052.50 -0.50 -0.943,294,746173,441
24-12-201853.5053.7553.0053.00 -0.75 -1.402,612,652139,166
21-12-201854.2554.2553.5053.75 -0.25 -0.463,643,813196,173
20-12-201854.0054.5053.5054.00 -0.50 -0.924,628,581249,661
19-12-201852.5054.5052.5054.50 2.00 3.8111,500,464616,198
18-12-201852.2553.0052.2552.50 0.25 0.483,131,968164,780
17-12-201852.7552.7552.2552.25 -0.25 -0.481,460,06476,473
14-12-201853.0053.0052.0052.50 -0.75 -1.412,494,665131,064
13-12-201853.2553.5053.0053.25 0.25 0.471,575,75983,672
12-12-201854.0054.0053.0053.00 -1.00 -1.851,672,91889,134
11-12-201853.2554.0052.7554.00 0.75 1.412,307,060123,222
07-12-201853.5053.7553.2553.25 -0.25 -0.471,108,86059,140
06-12-201853.7554.0053.2553.50 -0.50 -0.934,215,095225,764
04-12-201853.7554.0053.2554.00 0.25 0.473,610,738194,162
03-12-201853.2553.7553.0053.75 0.50 0.944,339,888232,259
30-11-201852.7553.2552.5053.25 0.75 1.437,923,359416,715
29-11-201852.7553.0052.5052.50 0.00 0.001,009,09353,251
28-11-201852.7553.0052.5052.50 -0.25 -0.471,304,30968,685
27-11-201852.2552.7552.0052.75 0.50 0.962,936,444153,877
26-11-201851.7552.2551.5052.25 0.50 0.972,164,680112,412
23-11-201851.0051.7551.0051.75 0.75 1.471,190,64361,181
22-11-201851.2551.7551.0051.00 -0.50 -0.97857,60043,962
21-11-201850.7551.7550.7551.50 0.50 0.983,445,793176,534
20-11-201852.0052.0051.0051.00 -1.25 -2.392,321,126119,303
19-11-201852.5052.5052.0052.25 0.00 0.00784,99440,972
16-11-201852.0052.7552.0052.25 0.00 0.001,137,01259,474
15-11-201853.0053.0052.2552.25 -0.75 -1.421,509,87679,499
14-11-201852.2553.0052.0053.00 0.50 0.953,559,614186,736
13-11-201852.5053.0052.0052.50 0.00 0.002,286,933119,645
12-11-201852.5052.5052.2552.50 0.00 0.00616,98532,348
09-11-201852.7553.0052.5052.50 -0.75 -1.41835,06543,975
08-11-201853.2553.5052.7553.25 0.25 0.471,802,84195,867
07-11-201853.0053.0052.5053.00 0.00 0.001,913,039101,160
06-11-201853.2553.2552.7553.00 0.00 0.001,334,27370,702
05-11-201852.5053.0052.5053.00 0.25 0.47788,04641,616
02-11-201852.7553.0052.5052.75 0.25 0.482,860,574150,954
01-11-201853.0053.0052.0052.50 -0.25 -0.471,857,64797,498
31-10-201852.5053.0052.0052.75 1.25 2.432,675,386140,661
30-10-201851.5052.5051.5051.50 0.00 0.003,474,962179,791
29-10-201851.0052.2551.0051.50 0.75 1.483,660,080188,914
26-10-201850.0051.0049.7550.75 1.00 2.014,086,648205,776
25-10-201850.0050.2548.7549.75 -0.50 -1.006,531,954323,266
24-10-201850.5050.7550.0050.25 -0.25 -0.504,117,581207,261
22-10-201851.2551.2550.5050.50 -0.75 -1.462,525,641128,342
19-10-201850.7551.5050.7551.25 0.50 0.993,787,128193,406
18-10-201851.2551.5050.5050.75 -0.75 -1.463,673,241187,187
17-10-201851.5052.0051.2551.50 0.25 0.492,271,913117,194
16-10-201851.0052.0051.0051.25 0.25 0.492,281,187117,297
15-10-201851.2551.2551.0051.00 0.25 0.491,058,09454,055
12-10-201851.2551.2551.0051.00 0.25 0.491,058,09454,055
11-10-201851.0051.5050.5050.75 -1.00 -1.934,049,212206,177
10-10-201851.5052.0051.2551.75 0.75 1.472,425,025124,978
09-10-201851.7552.0050.7551.00 -1.00 -1.925,244,565268,545
08-10-201852.5052.5051.5052.00 -1.50 -2.802,922,139151,974
05-10-201853.5053.7553.2553.50 -0.25 -0.472,045,233109,477
04-10-201854.0054.0053.0053.75 -0.50 -0.926,417,659342,732
03-10-201854.0054.5053.7554.25 0.50 0.934,831,101261,790
02-10-201854.0054.2553.5053.75 -0.25 -0.462,209,882119,006
01-10-201854.0054.2553.7553.75 0.00 0.00542,70429,259
28-09-201853.7554.2553.5053.75 0.00 0.004,074,468219,264
27-09-201853.5054.0053.2553.75 0.50 0.944,667,471250,020
26-09-201853.5053.7553.2553.25 -0.25 -0.473,082,429164,817
25-09-201853.2553.7553.0053.50 0.50 0.943,140,966167,534
24-09-201853.0053.5052.7553.00 0.00 0.001,491,58179,152
21-09-201853.5053.7553.0053.00 -0.25 -0.473,018,814160,228
20-09-201853.2553.5052.7553.25 -0.25 -0.473,922,496208,327
19-09-201853.5053.7553.2553.50 0.00 0.0010,009,068533,985
18-09-201853.0053.7552.7553.50 0.50 0.943,391,363181,045
17-09-201853.5054.0053.0053.00 -0.75 -1.403,687,435195,974
14-09-201854.0054.5053.5053.75 0.00 0.006,094,243329,142
13-09-201852.7554.0052.7553.75 1.25 2.383,953,621211,181
12-09-201852.2553.0052.2552.50 0.25 0.482,023,696106,574
11-09-201852.2553.2552.2552.25 0.00 0.002,770,954145,960
10-09-201852.5053.0052.2552.25 -0.50 -0.953,381,028177,543
07-09-201852.5053.2552.5052.75 -0.25 -0.472,725,494143,897
06-09-201852.5053.0052.5053.00 0.75 1.442,049,015108,232
05-09-201852.7553.2552.2552.25 -0.75 -1.423,482,895183,619
04-09-201853.5053.5052.7553.00 -0.25 -0.471,765,82093,811
03-09-201853.5053.7553.2553.25 -0.50 -0.931,761,04993,989
31-08-201853.2554.0053.2553.75 0.25 0.471,996,816107,101
30-08-201853.7554.0053.2553.50 -0.25 -0.473,170,388169,084
29-08-201853.7553.7553.2553.75 0.25 0.471,064,17356,991
28-08-201854.5054.5053.2553.50 -0.50 -0.932,442,333131,591
27-08-201853.2554.2553.0054.00 0.75 1.414,043,082217,618
24-08-201852.7553.2552.7553.25 0.00 0.00819,70143,505
23-08-201853.2553.2552.7553.25 0.00 0.002,291,175121,429
22-08-201853.5053.5053.0053.25 -0.25 -0.471,199,28563,840
21-08-201853.5053.5052.7553.50 0.00 0.003,296,316175,351
20-08-201853.2553.7553.0053.50 0.75 1.422,275,316121,614
17-08-201853.2553.5052.7552.75 -0.25 -0.471,347,62471,497
16-08-201853.0054.0052.7553.00 0.25 0.474,118,495219,300
15-08-201853.0053.0052.5052.75 -0.25 -0.474,602,116242,740
14-08-201853.0053.0052.0053.00 -0.25 -0.473,575,475188,097
10-08-201853.2553.5052.7553.25 0.00 0.002,137,945113,600
09-08-201853.2553.7552.7553.25 0.25 0.472,261,778120,724
08-08-201852.5053.5052.5053.00 0.50 0.953,146,938166,926
07-08-201852.5053.2552.2552.50 0.00 0.002,822,381148,636
06-08-201852.5053.5052.2552.50 0.25 0.484,527,046239,151
03-08-201852.0052.5051.7552.25 0.75 1.465,991,838313,160
02-08-201851.2552.0051.0051.50 0.00 0.003,064,381157,555
01-08-201851.5051.5051.0051.50 0.25 0.492,957,880151,781
31-07-201850.7551.2550.2551.25 0.00 0.008,332,504423,023
26-07-201851.2551.5050.5051.25 0.25 0.494,118,910210,447
25-07-201851.2551.5050.5051.00 1.00 2.004,875,545248,925
24-07-201851.0051.0049.5050.00 -0.75 -1.484,093,746204,845
23-07-201849.7551.5049.7550.75 1.00 2.014,762,057241,726
20-07-201848.7550.2548.7549.75 1.25 2.585,815,221289,253
19-07-201849.0050.0048.0048.50 1.00 2.119,144,031448,548
18-07-201847.7548.0047.5047.50 0.25 0.532,645,324127,616
17-07-201847.7547.7547.0047.25 -0.50 -1.053,749,278177,387
16-07-201848.5049.0047.5047.75 -1.00 -2.052,404,379115,528
13-07-201848.2549.0048.0048.75 0.75 1.562,177,104105,874
12-07-201848.5048.7548.0048.00 -0.50 -1.032,086,237100,981
11-07-201848.7548.7548.2548.50 -0.50 -1.021,854,62490,829
10-07-201848.0049.5048.0049.00 0.75 1.553,091,595150,977
09-07-201847.7548.7547.7548.25 0.50 1.052,039,15798,337
06-07-201847.5048.2547.2547.75 0.25 0.531,390,48366,289
05-07-201848.0048.2547.5047.50 -0.50 -1.041,045,20350,005
04-07-201848.2548.2547.5048.00 -0.75 -1.542,831,609136,356
03-07-201848.7549.0047.5048.75 -0.25 -0.513,915,252188,049

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

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