THANA 1 ( 0.00 0.00% )

บริษัท ธนาสิริ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ THANA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.940.950.900.91 0.00 0.0058,60054
25-05-20200.880.910.880.91 0.02 2.2516,60015
22-05-20200.000.000.000.00 0.00 0.0000
21-05-20200.900.920.890.89 0.00 0.0042,31338
20-05-20200.880.900.860.89 -0.01 -1.11162,700142
19-05-20200.880.900.870.90 0.01 1.12257,201229
18-05-20200.950.950.890.89 -0.01 -1.1127,30025
15-05-20200.900.950.900.90 -0.01 -1.1012,00011
14-05-20200.860.910.860.91 0.00 0.003,2013
13-05-20200.000.000.000.00 0.00 0.0000
12-05-20200.850.910.850.91 0.04 4.602,4002
11-05-20200.880.910.870.87 -0.01 -1.1444,20039
08-05-20200.920.940.880.88 -0.04 -4.3512,10011
07-05-20200.930.930.900.92 0.01 1.104,4004
05-05-20200.900.930.900.91 -0.02 -2.1512,00011
30-04-20200.900.930.900.93 0.01 1.0934,60031
29-04-20200.910.920.910.92 0.01 1.104,7004
28-04-20200.910.910.910.91 0.01 1.114,0004
27-04-20200.910.910.900.90 0.00 0.004000
24-04-20200.860.900.860.90 -0.01 -1.102,1002
23-04-20200.900.910.900.91 0.01 1.111,4001
22-04-20200.860.900.860.90 0.00 0.001,4001
21-04-20200.900.900.900.90 0.00 0.007001
20-04-20200.890.900.840.90 0.01 1.125,6505
17-04-20200.880.890.870.89 0.04 4.7122,40020
16-04-20200.860.900.850.85 -0.01 -1.1628,60025
15-04-20200.910.930.860.86 -0.02 -2.2756,20049
14-04-20200.910.920.880.88 0.00 0.0074,00066
13-04-20200.921.000.880.88 -0.02 -2.221,248,5001,195
10-04-20200.910.920.860.90 -0.01 -1.10149,600135
09-04-20200.900.910.840.91 0.02 2.258,8008
08-04-20200.830.900.830.89 0.01 1.1421,90019
07-04-20200.880.900.880.88 0.06 7.3294,10084
03-04-20200.910.910.820.82 -0.06 -6.828,7007
02-04-20200.880.880.820.88 -0.02 -2.2252,50044
01-04-20200.890.900.890.90 0.02 2.277,7017
31-03-20200.830.900.810.88 0.09 11.39343,200303
30-03-20200.680.790.680.79 0.10 14.49491,602371
27-03-20200.640.690.620.69 -0.01 -1.4351,10033
26-03-20200.700.700.700.70 0.00 0.0044,90031
25-03-20200.700.700.700.70 -0.01 -1.419,4007
24-03-20200.710.710.630.71 0.01 1.4350,20032
23-03-20200.700.710.700.70 -0.04 -5.416,5005
20-03-20200.740.740.700.74 0.00 0.00126,10290
19-03-20200.740.740.740.74 -0.01 -1.3332,80024
18-03-20200.750.760.740.75 -0.07 -8.5456,00042
17-03-20200.800.820.800.82 0.02 2.5056,50046
16-03-20200.740.900.740.80 -0.16 -16.6733,10028
13-03-20200.960.960.790.96 0.00 0.001,2001
12-03-20200.900.960.760.96 -0.04 -4.0062,20050
11-03-20200.981.000.951.00 0.00 0.0011,00011
10-03-20201.001.000.941.00 0.06 6.3810,70010
09-03-20201.021.050.940.94 -0.11 -10.4874,30073
06-03-20201.101.101.051.05 -0.07 -6.2550,10055
05-03-20201.151.151.121.12 -0.03 -2.6125,70129
04-03-20201.151.151.151.15 0.00 0.005,0006
03-03-20201.151.151.011.15 0.00 0.0011,90014
02-03-20201.001.151.001.15 0.09 8.4942,10042
28-02-20200.000.000.000.00 0.00 0.0000
27-02-20200.981.140.981.06 -0.06 -5.36113,500115
26-02-20201.131.181.121.12 -0.01 -0.8844,60050
25-02-20201.181.181.101.13 -0.06 -5.04193,701222
24-02-20201.201.231.191.19 -0.03 -2.46291,400351
21-02-20201.271.331.211.22 -0.06 -4.691,834,5002,372
20-02-20201.281.281.281.28 0.01 0.791000
19-02-20201.301.301.271.27 0.00 0.00105,000135
18-02-20201.241.281.241.27 0.01 0.79272,300346
17-02-20201.271.281.231.26 0.03 2.44154,100195
14-02-20201.221.281.221.23 -0.01 -0.81153,000189
13-02-20201.261.261.241.24 -0.01 -0.80276,900346
12-02-20201.251.301.251.25 0.01 0.81185,300236
11-02-20201.301.491.241.24 -0.01 -0.804,405,3006,083
07-02-20201.251.311.251.25 0.04 3.31378,900489
06-02-20201.201.251.191.21 0.01 0.8360,70075
05-02-20201.181.201.181.20 0.02 1.6914,10017
04-02-20201.191.191.171.18 -0.01 -0.84214,800253
03-02-20201.211.211.191.19 -0.04 -3.25102,000122
31-01-20201.231.241.231.23 0.01 0.82141,000174
30-01-20201.221.221.221.22 -0.01 -0.811,0001
29-01-20201.241.241.231.23 -0.01 -0.8150,00062
28-01-20201.261.261.231.24 0.00 0.0083,200103
27-01-20201.271.271.241.24 -0.04 -3.12210,000263
24-01-20201.291.291.281.28 -0.05 -3.7630,00039
23-01-20201.291.331.291.33 -0.01 -0.7511,50015
22-01-20201.281.341.281.34 0.06 4.697,1009
21-01-20201.291.301.281.28 -0.02 -1.54102,800132
20-01-20201.231.411.231.30 0.07 5.69760,9001,021
17-01-20201.221.231.221.23 -0.05 -3.9125,20031
16-01-20201.221.281.211.28 0.06 4.9254,50067
15-01-20201.261.261.221.22 -0.05 -3.9468,40085
14-01-20201.271.271.261.27 -0.02 -1.553,1414
13-01-20201.261.291.251.29 0.01 0.7832,00040
10-01-20201.281.281.261.28 0.03 2.4054,40069
09-01-20201.251.251.251.25 0.02 1.6326,00033
08-01-20201.251.291.231.23 0.01 0.82301,500380
07-01-20201.241.241.211.22 0.00 0.005,071,1006,187
06-01-20201.231.231.221.22 -0.02 -1.6132,00039
03-01-20201.271.271.241.24 -0.02 -1.5980,600101
02-01-20201.201.261.201.26 0.05 4.1389,000110
30-12-20191.191.231.191.21 0.01 0.8351,40062
27-12-20191.201.201.171.20 0.00 0.00191,400226
26-12-20191.221.231.191.20 -0.04 -3.2396,800117
25-12-20191.221.241.201.24 0.03 2.4893,700114
24-12-20191.241.341.211.21 -0.05 -3.97842,5011,078
23-12-20191.261.261.221.26 -0.01 -0.79205,300255
20-12-20191.321.321.231.27 0.00 0.00237,900295
19-12-20191.301.301.241.27 -0.04 -3.05309,200390
18-12-20191.431.431.281.31 -0.07 -5.07688,600906
17-12-20191.411.421.371.38 -0.09 -6.12323,601450
16-12-20191.451.471.411.47 0.02 1.38107,100151
13-12-20191.471.481.451.45 -0.04 -2.6827,40040
12-12-20191.501.501.461.49 -0.01 -0.6748,30071
11-12-20191.461.501.451.50 0.04 2.7410,50015
10-12-20191.461.491.461.46 0.01 0.6931,90047
09-12-20191.461.491.461.46 0.01 0.6931,90047
06-12-20191.501.681.451.45 -0.07 -4.612,868,0004,512
05-12-20191.461.531.461.52 0.04 2.70115,100173
04-12-20191.461.531.461.52 0.04 2.70115,100173
03-12-20191.491.491.481.48 -0.01 -0.679,10013
02-12-20191.481.491.481.49 0.01 0.6831,00046
29-11-20191.491.491.481.48 -0.02 -1.336,40010
28-11-20190.000.000.000.00 0.00 0.0000
27-11-20191.501.501.501.50 -0.03 -1.9672,100108
26-11-20191.511.531.501.53 -0.02 -1.2987,500132
25-11-20191.511.551.501.55 0.02 1.3115,60123
22-11-20191.551.551.491.53 0.00 0.00115,901175
21-11-20191.531.531.531.53 0.00 0.005001
20-11-20191.531.531.531.53 -0.02 -1.2930,00046
19-11-20191.541.551.531.55 0.01 0.6540,50062
18-11-20191.541.541.541.54 0.00 0.008,60013
15-11-20191.541.541.541.54 -0.01 -0.6528,00043
14-11-20191.561.561.531.55 -0.01 -0.64166,400257
13-11-20191.561.561.561.56 -0.01 -0.647,10011
12-11-20191.551.601.551.57 0.02 1.29110,400176
11-11-20191.551.551.551.55 -0.01 -0.6415,00023
08-11-20191.541.561.531.56 0.02 1.3086,500133
07-11-20191.561.561.541.54 -0.01 -0.6569,200107
06-11-20191.551.551.551.55 0.00 0.0035,00054
05-11-20191.571.661.511.55 0.02 1.311,228,1001,973
04-11-20191.521.661.511.53 0.07 4.79696,2001,117
01-11-20191.631.681.451.46 -0.15 -9.321,158,1001,848
31-10-20191.631.641.591.61 -0.02 -1.23314,100503
30-10-20191.661.661.621.63 -0.03 -1.81219,200359
29-10-20191.661.661.651.66 0.00 0.00130,300216
28-10-20191.591.671.591.66 0.07 4.4062,100101
25-10-20191.661.661.591.59 -0.07 -4.22521,500845
24-10-20191.701.701.661.66 -0.02 -1.1989,201149
23-10-20191.691.691.681.68 0.00 0.0050,30085
22-10-20191.691.691.681.68 0.00 0.0050,30085
21-10-20191.701.701.671.68 0.00 0.00102,900173
18-10-20191.741.761.681.68 -0.03 -1.75853,8001,469
17-10-20191.701.711.701.71 0.01 0.59159,100271
16-10-20191.691.701.681.70 0.01 0.59109,600186
15-10-20191.681.761.681.69 0.01 0.60534,800910
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

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

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