-->

THANA 2 ( -0.02 -1.18% )

บริษัท ธนาสิริ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ THANA “ ย้อนหลัง

แสดง ราคาหุ้น “ THANA “ ย้อนหลัง
บริษัท ธนาสิริ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20191.691.691.681.68 -0.02 -1.1881,000136
10-10-20191.681.701.681.70 0.02 1.19312,000528
09-10-20191.681.681.681.68 0.02 1.209,80016
08-10-20191.701.701.661.66 0.00 0.0015,60026
07-10-20191.661.661.661.66 0.00 0.0017,20029
04-10-20191.681.681.661.66 -0.01 -0.6068,500114
03-10-20191.701.701.671.67 0.01 0.6054,50091
02-10-20191.671.671.661.66 -0.02 -1.19110,800184
01-10-20191.691.691.681.68 -0.01 -0.5980,800136
30-09-20191.691.691.691.69 0.00 0.0030,00051
27-09-20191.691.691.681.69 0.00 0.00108,100183
26-09-20191.691.711.691.69 -0.01 -0.5920,30034
25-09-20191.691.701.691.70 0.01 0.5985,100144
24-09-20191.701.701.691.69 0.01 0.6089,600152
23-09-20191.681.691.681.68 0.01 0.6011,30019
20-09-20191.701.701.671.67 0.00 0.0021,40036
19-09-20191.691.701.671.67 -0.02 -1.18134,600226
18-09-20191.701.701.691.69 0.00 0.0067,800115
17-09-20191.711.711.691.69 -0.02 -1.17123,600210
16-09-20191.711.711.701.71 0.01 0.5935,20060
13-09-20191.701.701.681.70 0.01 0.59171,000289
12-09-20191.721.721.691.69 -0.02 -1.17148,600253
11-09-20191.731.731.711.71 -0.02 -1.16234,300403
10-09-20191.701.731.701.73 0.04 2.37401,400692
09-09-20191.691.731.691.69 0.01 0.6020,60035
06-09-20191.691.701.681.68 -0.01 -0.59109,600185
05-09-20191.721.731.691.69 -0.03 -1.74237,700407
04-09-20191.831.831.721.72 -0.07 -3.91536,078959
03-09-20191.732.041.731.79 0.06 3.478,008,47315,303
02-09-20191.701.731.671.73 0.05 2.98360,200615
30-08-20191.681.681.681.68 0.06 3.703,5006
29-08-20191.601.621.601.62 -0.01 -0.612,3004
28-08-20191.641.641.631.63 -0.02 -1.2129,50148
27-08-20191.651.651.651.65 -0.06 -3.516,60111
26-08-20191.601.711.601.71 0.00 0.0016,00027
23-08-20191.601.711.601.71 0.03 1.7916,80027
22-08-20191.681.721.681.68 -0.02 -1.183,6006
21-08-20191.701.701.701.70 0.00 0.001000
20-08-20191.701.701.681.70 0.02 1.1940,70069
19-08-20191.661.701.651.68 0.03 1.8285,400143
16-08-20191.621.731.621.65 0.05 3.1287,100147
15-08-20191.611.611.301.60 -0.06 -3.61123,000188
14-08-20191.701.731.621.66 -0.09 -5.1491,900152
13-08-20191.711.751.701.75 0.01 0.5763,700109
09-08-20191.771.771.721.74 -0.05 -2.7944,20077
08-08-20191.801.801.761.79 0.03 1.7058,000103
07-08-20191.801.891.751.76 -0.01 -0.56660,7001,204
06-08-20191.761.791.701.77 -0.01 -0.56144,800251
05-08-20191.781.811.781.78 -0.01 -0.56115,400207
02-08-20191.801.801.791.79 -0.01 -0.5637,10067
01-08-20191.801.801.801.80 0.00 0.004,5008
31-07-20191.801.801.791.80 0.00 0.005,50010
30-07-20191.801.801.801.80 0.00 0.0018,00032
26-07-20191.821.821.801.80 -0.02 -1.1070,800128
25-07-20191.821.861.821.82 -0.03 -1.6270,100128
24-07-20191.851.861.841.85 0.00 0.0047,30087
23-07-20191.821.881.821.85 0.00 0.0096,200176
22-07-20191.851.861.841.85 0.02 1.099002
19-07-20191.891.891.831.83 -0.06 -3.1757,500106
18-07-20191.891.891.891.89 0.03 1.611,0002
17-07-20191.841.861.831.86 0.02 1.0928,70153
15-07-20191.871.881.841.84 0.00 0.00101,400189
12-07-20191.871.881.841.84 -0.06 -3.1615,20028
11-07-20191.901.901.861.90 -0.01 -0.5228,50053
10-07-20191.911.911.911.91 0.01 0.532010
09-07-20191.891.931.891.90 -0.02 -1.0443,20082
08-07-20191.901.921.891.92 -0.03 -1.5431,00059
05-07-20191.951.951.951.95 0.00 0.0023,90047
04-07-20191.951.951.941.95 0.00 0.0056,500110
03-07-20191.951.951.951.95 -0.01 -0.5117,80035
02-07-20191.951.961.951.96 0.04 2.08114,200223
01-07-20191.951.951.921.92 -0.03 -1.54252,000489
28-06-20191.951.951.941.95 -0.03 -1.5258,600114
27-06-20191.981.981.981.98 -0.01 -0.503,2006
26-06-20192.002.001.981.99 0.00 0.0044,60089
25-06-20191.951.991.951.99 0.04 2.0524,00047
24-06-20191.951.991.941.95 0.00 0.00230,900453
21-06-20191.961.961.941.95 -0.03 -1.5282,800161
20-06-20191.941.981.931.98 0.04 2.0623,80046
19-06-20191.881.971.881.94 0.10 5.43361,700695
18-06-20191.881.901.841.84 -0.05 -2.6576,901144
17-06-20191.921.921.891.89 0.01 0.53127,100240
14-06-20191.932.001.881.88 -0.06 -3.09259,100505
13-06-20191.911.941.891.94 0.04 2.1122,70044
12-06-20191.901.901.891.90 0.00 0.00146,900279
11-06-20191.901.911.901.90 0.00 0.00108,200206
10-06-20191.861.911.861.90 0.08 4.40204,000385
07-06-20191.821.841.791.82 0.06 3.41246,700446
06-06-20191.781.781.761.76 -0.02 -1.1268,600122
05-06-20191.801.871.781.78 -0.03 -1.6657,700105
04-06-20191.771.811.741.81 0.03 1.6912,20021
31-05-20191.761.781.761.78 0.00 0.00144,200255
30-05-20191.761.791.761.78 0.02 1.1433,20059
29-05-20191.791.791.761.76 -0.02 -1.1212,80023
28-05-20191.771.781.761.78 0.00 0.0018,00032
27-05-20191.791.791.771.78 -0.01 -0.5695,500170
24-05-20191.801.821.771.79 -0.03 -1.65200,200360
23-05-20191.801.821.791.82 0.01 0.5581,000146
22-05-20191.781.891.781.81 -0.07 -3.7210,90020
21-05-20191.801.901.761.88 0.11 6.2132,70060
17-05-20191.771.791.761.77 -0.03 -1.6729,60052
16-05-20191.791.801.761.80 0.01 0.5661,300109
15-05-20191.901.901.791.79 -0.11 -5.79276,600509
14-05-20191.911.951.901.90 -0.03 -1.55121,200231
13-05-20192.002.001.921.93 -0.02 -1.0351,20099
10-05-20191.931.961.921.95 0.02 1.0444,90087
09-05-20191.971.971.931.93 -0.05 -2.53127,900249
08-05-20191.981.981.961.98 0.00 0.0025,40050
07-05-20191.981.991.971.98 -0.02 -1.0084,400167
06-05-20192.002.021.992.00 0.00 0.00190,900381
03-05-20192.002.021.992.00 0.00 0.00190,900381
02-05-20192.022.022.002.00 0.00 0.0076,200154
30-04-20192.022.042.002.00 0.00 0.00148,700301
29-04-20192.022.022.002.00 -0.02 -0.9917,20035
26-04-20192.042.042.002.02 0.00 0.0053,400108
25-04-20192.062.062.022.02 -0.04 -1.94298,500605
24-04-20192.082.082.062.06 -0.02 -0.9671,700148
23-04-20192.102.122.082.08 -0.02 -0.95292,601613
22-04-20192.162.302.102.10 -0.06 -2.781,999,2004,444
19-04-20192.082.162.082.16 0.10 4.85246,400520
18-04-20192.062.062.062.06 0.00 0.0026,50055
17-04-20192.042.062.042.06 0.04 1.98127,901263
12-04-20192.022.082.022.02 0.00 0.00109,800224
11-04-20192.062.082.022.02 -0.02 -0.98222,400455
10-04-20192.242.362.042.04 -0.20 -8.933,558,6008,009
09-04-20192.182.242.182.24 0.06 2.75509,7001,126
05-04-20192.182.182.182.18 -0.02 -0.913,0007
04-04-20190.000.000.000.00 0.00 0.0010
03-04-20192.182.202.182.20 0.00 0.0011,00024
02-04-20192.202.202.162.20 0.00 0.0012,70028
01-04-20192.182.202.182.20 0.02 0.92127,900280
29-03-20192.182.202.162.18 0.04 1.8778,100170
28-03-20192.182.202.142.14 -0.04 -1.8377,500168
27-03-20192.162.182.162.18 0.00 0.0040,20087
26-03-20192.162.182.142.18 0.02 0.9364,600139
25-03-20192.202.202.102.16 -0.04 -1.82167,300362
22-03-20192.202.202.122.20 0.02 0.9213,50029
21-03-20192.182.182.182.18 0.04 1.8742,60093
20-03-20192.162.162.142.14 -0.04 -1.8326,00056
19-03-20190.000.000.000.00 0.00 0.0000
18-03-20192.122.182.082.18 0.10 4.8182,800173
15-03-20192.102.162.062.08 -0.02 -0.95143,600301
14-03-20192.142.162.102.10 0.00 0.0063,100136
13-03-20192.162.162.082.10 -0.06 -2.788,20118
12-03-20192.162.162.162.16 0.00 0.0019,10041
11-03-20192.162.162.162.16 -0.04 -1.821000
08-03-20192.062.202.062.20 0.08 3.7735,60076
07-03-20192.062.122.062.12 0.08 3.92175,300370
06-03-20192.022.102.022.04 0.00 0.00115,200236
05-03-20192.082.082.022.04 -0.04 -1.92166,601341
04-03-20192.062.082.042.08 0.02 0.9755,600116
01-03-20192.042.062.042.06 0.02 0.986001
28-02-20192.002.081.962.04 0.04 2.00169,300339
27-02-20192.102.161.992.00 -0.18 -8.26595,2001,213
26-02-20192.162.202.122.18 0.02 0.9311,60025
25-02-20192.202.202.142.16 0.04 1.8911,70025
22-02-20192.182.182.102.12 0.02 0.9570,000148
21-02-20192.202.222.102.10 -0.08 -3.6782,300175
20-02-20192.262.262.122.18 0.02 0.9394,000201
18-02-20192.102.302.102.16 0.06 2.86339,801754
15-02-20192.142.142.102.10 -0.02 -0.9491,400193
14-02-20192.182.182.122.12 0.00 0.0050,100106
13-02-20192.122.142.122.12 0.02 0.9548,000102
12-02-20192.122.162.102.10 -0.02 -0.9427,22058
11-02-20190.000.000.000.00 0.00 0.0000
08-02-20192.142.142.102.12 -0.02 -0.9384,000179
07-02-20192.142.162.142.14 0.02 0.9442,22590
06-02-20192.162.162.122.12 -0.04 -1.85170,600365
05-02-20192.122.382.122.16 0.04 1.891,382,2393,075
04-02-20192.142.142.102.12 0.02 0.95120,100255
01-02-20192.102.122.082.10 -0.04 -1.8729,70063
31-01-20192.102.142.102.14 0.04 1.908,20017
30-01-20192.122.122.062.10 0.04 1.9467,300140
29-01-20192.062.102.042.06 -0.02 -0.9661,110126
28-01-20192.062.082.042.08 0.02 0.9731,81065
25-01-20192.042.082.042.06 0.02 0.9870,900146
24-01-20192.042.122.042.04 0.04 2.00183,800382
23-01-20192.002.001.992.00 -0.02 -0.9969,300139
22-01-20192.022.022.022.02 0.03 1.515001
21-01-20191.991.991.991.99 0.00 0.008,60017
18-01-20191.992.001.992.00 0.01 0.5020,10040

แสดง ราคาหุ้น “ THANA “ ย้อนหลัง บริษัท ธนาสิริ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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