-->

TCAP 52 ( -1.00 -1.89% )

บริษัท ทุนธนชาต จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ TCAP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-08-201953.0053.5050.0052.00 -1.00 -1.8911,843,991610,384
13-08-201955.2555.2552.0053.00 -2.50 -4.509,042,600484,664
09-08-201958.5058.7555.5055.50 -2.50 -4.316,249,922354,565
08-08-201958.5058.5057.2558.00 -0.50 -0.854,819,155278,327
07-08-201958.0059.0057.7558.50 0.50 0.865,909,569345,362
06-08-201957.0058.2556.7558.00 0.25 0.435,627,661324,106
05-08-201957.0058.2557.0057.75 0.00 0.002,368,443136,702
02-08-201957.0058.2556.7557.75 0.00 0.005,441,539312,819
01-08-201958.0058.5057.7557.75 -1.25 -2.127,389,582429,625
31-07-201958.5059.2557.2559.00 0.50 0.853,559,338208,852
30-07-201959.2559.5058.0058.50 -0.75 -1.273,143,658184,520
26-07-201959.2559.5058.7559.25 -0.25 -0.425,903,606349,585
25-07-201957.5059.5057.2559.50 2.25 3.9312,513,351736,384
24-07-201958.2558.2557.2557.25 -0.50 -0.871,684,29697,167
23-07-201957.7558.0057.0057.75 0.00 0.005,289,690303,657
22-07-201957.2558.0056.7557.75 0.00 0.004,748,278273,506
19-07-201955.2557.7555.2557.75 2.75 5.007,158,602407,717
18-07-201955.5055.7555.0055.00 -0.50 -0.902,961,728163,688
17-07-201956.0057.0055.5055.50 -0.50 -0.893,593,511201,057
15-07-201956.2556.5056.0056.00 0.00 0.001,546,57186,885
12-07-201955.7556.7555.7556.00 0.25 0.452,077,645116,679
11-07-201956.5056.7555.7555.75 -0.50 -0.891,612,69190,493
10-07-201956.2556.5055.7556.25 0.25 0.451,316,59774,079
09-07-201956.7557.0056.0056.00 -0.75 -1.322,152,658121,504
08-07-201957.2557.5056.7556.75 -0.75 -1.303,209,654183,323
05-07-201957.0057.5056.7557.50 0.50 0.883,548,810202,738
04-07-201956.5057.7556.5057.00 0.75 1.339,306,601532,230
03-07-201956.0056.2556.0056.25 0.25 0.451,052,42259,096
02-07-201955.7556.2555.7556.00 0.25 0.451,069,86859,955
01-07-201955.7556.5055.5055.75 0.25 0.452,589,053145,332
28-06-201955.7556.5055.5055.50 -0.25 -0.454,325,126241,695
27-06-201956.0056.2555.7555.75 -0.25 -0.454,001,974223,617
26-06-201955.5056.2555.5056.00 0.25 0.451,446,05580,873
25-06-201956.0056.5055.5055.75 -0.50 -0.893,045,226170,474
24-06-201956.0056.7555.7556.25 0.75 1.352,265,182127,569
21-06-201956.5056.7555.5055.50 -1.00 -1.773,721,839208,919
20-06-201956.5056.7556.0056.50 0.25 0.442,746,226154,830
19-06-201956.2556.5055.5056.25 0.25 0.451,828,679102,696
18-06-201955.7556.0055.2556.00 0.00 0.002,143,384119,454
17-06-201956.0056.2555.5056.00 0.00 0.001,223,51168,398
14-06-201957.0057.0055.7556.00 -0.75 -1.322,075,183116,701
13-06-201956.5057.0056.2556.75 0.25 0.444,267,881241,577
12-06-201955.7556.5055.5056.50 0.75 1.355,050,026283,196
11-06-201954.5055.7554.2555.75 1.75 3.247,165,246394,522
10-06-201954.2554.5053.7554.00 -0.25 -0.461,202,76065,068
07-06-201954.5054.5054.0054.25 0.00 0.001,318,36671,657
06-06-201953.7554.7553.7554.25 0.50 0.935,023,746273,313
05-06-201954.0054.2553.5053.75 0.00 0.002,442,761131,733
04-06-201952.7554.2552.5053.75 0.75 1.425,726,849307,177
31-05-201952.5053.2552.5053.00 0.25 0.471,418,60575,307
30-05-201952.7553.0052.5052.75 -0.50 -0.941,999,236105,513
29-05-201953.2553.7553.0053.25 -0.25 -0.472,217,644118,397
28-05-201953.5053.7552.7553.50 0.00 0.007,396,340395,381
27-05-201953.0053.7552.7553.50 0.75 1.422,288,022122,236
24-05-201952.7553.2552.2552.75 0.25 0.484,274,253224,776
23-05-201953.7553.7552.5052.50 -1.50 -2.783,388,361179,077
22-05-201952.7554.2552.7554.00 1.25 2.374,152,901223,531
21-05-201952.2552.7552.0052.75 0.50 0.961,321,98669,352
17-05-201952.2553.0051.7552.25 0.00 0.002,417,718126,661
16-05-201952.2552.7552.0052.25 0.00 0.002,461,151128,777
15-05-201952.7553.2552.2552.25 -0.25 -0.481,458,93176,764
14-05-201953.0053.0052.2552.50 -0.50 -0.942,000,518105,096
13-05-201953.2553.5053.0053.00 -0.25 -0.47892,85747,482
10-05-201953.7553.7553.0053.25 -0.25 -0.471,363,41872,756
09-05-201953.0053.5053.0053.50 0.50 0.941,065,88556,803
08-05-201953.2553.5052.7553.00 -0.50 -0.932,392,263127,018
07-05-201953.7554.0053.5053.50 -0.50 -0.931,733,95293,028
06-05-201953.5054.0053.5054.00 0.25 0.471,839,32298,939
03-05-201953.5054.0053.5054.00 0.25 0.471,839,32298,939
02-05-201953.0053.7553.0053.75 0.75 1.424,539,788243,078
30-04-201953.0053.2552.7553.00 -2.00 -3.644,939,062261,205
29-04-201954.7555.0054.5055.00 0.25 0.461,682,40792,198
26-04-201955.0055.2554.5054.75 0.00 0.002,554,447139,971
25-04-201954.5055.2554.5054.75 0.25 0.463,412,578187,752
24-04-201954.2554.7554.0054.50 0.25 0.461,873,887102,052
23-04-201954.2554.5053.7554.25 0.00 0.002,448,010132,391
22-04-201954.0054.7554.0054.25 0.00 0.002,868,132155,899
19-04-201954.2554.7554.0054.25 0.25 0.462,557,389138,849
18-04-201954.2554.5054.0054.00 -0.50 -0.923,112,734168,697
17-04-201954.7555.0054.2554.50 -0.25 -0.462,679,435146,486
12-04-201954.7554.7554.2554.75 0.00 0.001,336,07872,908
11-04-201954.0054.7553.7554.75 0.50 0.922,074,535112,781
10-04-201954.5054.7554.2554.25 0.00 0.002,566,757139,639
09-04-201953.5054.5053.5054.25 1.50 2.845,932,308320,753
05-04-201953.0053.2552.5052.75 -0.50 -0.941,765,70693,286
04-04-201952.7553.7552.7553.25 0.50 0.956,070,140323,374
03-04-201953.0053.0052.5052.75 -0.25 -0.473,906,840206,453
02-04-201954.5054.5053.0053.00 -1.25 -2.305,182,567277,735
01-04-201954.7555.0054.0054.25 -0.25 -0.463,949,352215,275
29-03-201954.5055.5054.2554.50 0.00 0.004,320,111236,353
28-03-201954.2555.0054.2554.50 0.00 0.003,593,085196,059
27-03-201954.5055.0054.2554.50 -0.50 -0.913,612,587197,246
26-03-201955.0055.0054.5055.00 0.25 0.461,200,20465,880
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

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

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