THCOM 9 ( -0.40 -4.40% )

บริษัท ไทยคม จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น THCOM ย้อนหลัง

แสดง ราคาหุ้น “ THCOM “ ย้อนหลัง
บริษัท ไทยคม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-20219.009.008.708.70 -0.40 -4.407,489,45566,115
09-04-20219.109.259.059.10 0.00 0.003,626,81633,187
08-04-20218.809.208.759.10 0.35 4.0014,773,964133,951
07-04-20218.959.008.608.75 -0.45 -4.8913,623,673120,980
06-04-20219.409.459.159.20 -0.20 -2.1310,826,799100,004
05-04-20219.409.459.159.20 -0.20 -2.1310,826,799100,004
02-04-20219.859.909.359.40 -0.45 -4.5726,587,873252,757
01-04-20219.7510.109.709.85 0.10 1.039,752,55296,446
31-03-202110.2010.309.709.75 -0.55 -5.3426,190,620257,801
30-03-202110.2010.3010.0010.30 0.20 1.989,813,23899,943
29-03-202110.3010.5010.1010.10 -0.30 -2.8810,750,519110,045
26-03-202110.4010.5010.0010.40 0.20 1.9630,649,488314,553
25-03-20219.7010.309.6510.20 0.60 6.2535,626,348355,596
24-03-20219.9010.109.609.60 -0.25 -2.5423,747,065232,919
23-03-20219.459.909.309.85 0.45 4.7944,843,571434,429
22-03-20219.209.459.009.40 0.20 2.1715,356,251141,927
19-03-20219.109.409.109.20 0.10 1.109,258,57385,599
19-03-20219.109.409.109.20 0.10 1.109,258,57385,599
18-03-20219.459.459.109.10 -0.25 -2.6711,934,068110,615
17-03-20219.509.509.259.35 -0.15 -1.5817,459,825163,042
16-03-20219.059.509.009.50 0.55 6.1521,607,813199,168
15-03-20218.859.258.808.95 0.20 2.2921,299,945192,161
12-03-20218.258.858.158.75 0.60 7.3633,492,971288,613
11-03-20218.258.258.108.15 -0.05 -0.616,316,03851,569
10-03-20218.208.357.908.20 0.05 0.6125,091,326204,106
09-03-20218.909.008.108.15 -0.70 -7.9134,384,554286,955
08-03-20219.059.158.858.85 -0.20 -2.217,595,37368,081
05-03-20219.009.308.959.05 0.05 0.5611,382,298103,488
04-03-20219.159.358.809.00 -0.15 -1.6412,409,078112,350
03-03-20219.209.359.109.15 -0.15 -1.618,047,83973,951
02-03-20219.059.308.959.30 0.30 3.338,563,42178,198
01-03-20218.959.158.859.00 0.00 0.005,161,14146,508
25-02-20219.359.409.009.00 -0.20 -2.1711,725,249107,428
24-02-20219.509.609.109.20 -0.45 -4.6612,209,168114,015
23-02-20218.959.708.909.65 0.70 7.8218,050,171169,565
22-02-20219.159.208.708.95 -0.25 -2.7215,681,440140,119
19-02-20219.509.559.159.20 -0.35 -3.6612,885,721120,047
18-02-20219.359.659.309.55 0.05 0.5311,913,866113,059
17-02-20219.859.859.309.50 -0.20 -2.0641,033,135391,611
16-02-202110.5010.509.559.70 -0.70 -6.7345,820,428452,353
15-02-202110.1010.609.9510.40 0.20 1.9625,532,368263,495
11-02-20219.7010.309.6010.20 0.45 4.6237,576,873374,081
10-02-202110.8011.409.659.75 -0.75 -7.14127,640,4551,323,314
09-02-202110.4010.6010.1010.50 -0.10 -0.9422,548,647233,754
08-02-20219.6010.609.5010.60 0.90 9.2842,444,676424,483
05-02-20219.759.859.609.70 -0.05 -0.519,009,85787,372
04-02-20219.609.859.509.75 0.10 1.047,423,32571,804
03-02-20219.559.859.409.65 0.10 1.0510,987,229106,267
02-02-202110.2010.209.309.55 -0.55 -5.4524,320,534233,647
01-02-20219.8010.109.5010.10 0.50 5.2116,437,746161,332
29-01-20219.259.659.209.60 0.50 5.4924,477,491230,644
28-01-20218.709.258.659.10 0.30 3.419,860,77488,503
27-01-20218.909.008.708.80 -0.15 -1.683,333,29129,514
26-01-20219.009.058.808.95 -0.05 -0.564,047,49736,106
25-01-20218.709.008.559.00 0.25 2.864,848,24542,479
22-01-20219.109.258.658.75 -0.40 -4.378,825,63179,233
21-01-20219.259.259.109.15 -0.15 -1.613,550,72632,543
20-01-20218.959.408.809.30 0.35 3.9111,664,863107,539
19-01-20219.159.158.808.95 -0.15 -1.658,651,92677,271
18-01-20218.959.158.859.10 0.05 0.556,418,63558,114
15-01-20219.259.258.609.05 -0.10 -1.0917,615,869156,248
14-01-20219.459.459.009.15 -0.35 -3.6814,530,708133,382
13-01-20219.759.809.359.50 -0.20 -2.069,694,97992,107
12-01-20219.509.859.109.70 -0.15 -1.5221,982,049207,466
11-01-202110.1010.609.409.85 -0.35 -3.4324,604,392248,140
08-01-20219.6010.509.5010.20 0.70 7.3724,281,047243,632
07-01-20219.459.659.309.50 0.05 0.538,512,15380,612
06-01-20219.759.759.109.45 -0.05 -0.5313,717,247129,601
05-01-20219.059.558.909.50 0.55 6.1516,853,523156,498
04-01-20218.308.958.308.95 0.40 4.689,049,47379,044
30-12-20208.858.958.358.55 -0.30 -3.398,624,65874,349
29-12-20209.009.408.308.85 -0.55 -5.8522,732,082198,366
28-12-20207.659.457.559.40 1.70 22.0853,985,886466,485
25-12-20207.707.807.557.70 0.20 2.6728,193,276216,895
24-12-20207.408.357.307.50 0.15 2.04108,129,136849,236
23-12-20207.307.557.207.35 0.15 2.0831,287,354229,984
22-12-20207.307.356.807.20 0.10 1.4140,918,712288,351
21-12-20207.057.707.007.10 -0.20 -2.7453,256,537391,147
18-12-20207.157.557.007.30 0.10 1.3943,744,768319,279
17-12-20206.157.506.107.20 1.10 18.0398,231,082665,960
16-12-20205.956.305.906.10 0.20 3.3933,803,819205,846
15-12-20206.006.055.855.90 -0.05 -0.8411,437,58668,036
14-12-20205.806.105.805.95 0.30 5.3132,593,306193,164
11-12-20205.605.755.505.65 0.10 1.8021,033,492117,996
10-12-20205.605.755.505.65 0.10 1.8021,033,492117,996
09-12-20205.605.755.505.65 0.10 1.8021,033,492117,996
08-12-20205.655.655.505.55 -0.05 -0.899,941,19355,518
04-12-20205.655.805.555.60 0.05 0.9021,491,377122,146
03-12-20205.455.655.455.55 0.10 1.838,819,04348,993
02-12-20205.505.555.405.45 -0.05 -0.913,217,30117,607
01-12-20205.555.605.455.50 -0.05 -0.902,953,83016,329
30-11-20205.355.655.305.55 0.20 3.749,536,50052,527
27-11-20205.455.505.305.35 -0.15 -2.737,175,51038,646
26-11-20205.505.555.405.50 0.05 0.921,511,1528,259
25-11-20205.505.655.405.45 -0.05 -0.913,426,31018,935
24-11-20205.805.805.455.50 -0.15 -2.657,002,71038,982
23-11-20205.455.755.405.65 0.20 3.6711,230,63563,057
20-11-20205.405.455.355.45 0.05 0.932,131,50911,530
19-11-20205.505.505.355.40 -0.05 -0.923,153,81217,045
18-11-20205.405.455.305.45 0.10 1.871,344,9937,266
17-11-20205.355.505.255.35 -0.05 -0.934,021,75621,679
16-11-20205.455.505.305.40 0.10 1.895,959,71632,255
13-11-20205.305.405.255.30 0.00 0.003,652,47119,429
12-11-20205.205.405.155.30 0.15 2.916,872,33036,398
11-11-20205.055.305.005.15 0.05 0.984,864,01425,203
10-11-20205.505.554.925.10 -0.35 -6.4224,069,748122,891
09-11-20205.205.605.155.45 -0.25 -4.3912,195,12665,110
06-11-20205.705.855.655.70 0.00 0.005,141,34129,581
05-11-20205.655.855.655.70 0.05 0.8810,854,58061,982
04-11-20205.605.705.505.65 0.05 0.896,226,90134,775
03-11-20205.605.605.505.60 0.10 1.825,559,62830,907
02-11-20205.505.555.405.50 0.00 0.003,102,44316,934
30-10-20205.655.755.205.50 -0.15 -2.658,325,55245,554
28-10-20205.605.805.605.70 0.05 0.888,598,00249,101
27-10-20205.905.955.655.65 0.20 3.6725,359,996146,838
26-10-20205.505.555.455.45 -0.10 -1.803,504,61719,226
22-10-20205.605.755.455.55 -0.10 -1.778,315,02846,010
21-10-20205.505.755.505.65 0.20 3.677,139,27840,140
20-10-20205.605.655.455.45 -0.10 -1.806,838,50237,791
19-10-20205.655.705.505.55 -0.20 -3.486,991,34939,095
16-10-20206.156.305.755.75 -0.35 -5.7421,417,617127,376
15-10-20206.106.306.056.10 0.00 0.0015,117,05493,259
14-10-20206.206.356.056.10 -0.05 -0.8120,142,102124,931
12-10-20206.006.255.906.15 0.20 3.3613,568,93783,457
09-10-20206.006.055.956.00 0.10 1.693,516,19121,026
08-10-20206.106.205.905.90 -0.20 -3.289,762,36459,144
07-10-20205.956.155.806.10 0.15 2.529,336,60455,920
06-10-20206.006.105.855.95 0.05 0.8514,553,46787,257
05-10-20205.756.055.705.90 0.20 3.5110,616,85662,772
02-10-20205.755.805.605.70 -0.10 -1.725,852,83533,202
01-10-20205.855.955.705.80 0.15 2.6513,331,55477,941
30-09-20205.855.905.605.65 -0.30 -5.0410,892,82862,766
29-09-20206.056.105.955.95 -0.10 -1.656,285,85837,691
28-09-20206.006.356.006.05 0.15 2.5429,461,745181,653
25-09-20206.106.155.855.90 -0.25 -4.0712,240,11873,330
24-09-20205.606.255.606.15 0.50 8.8532,327,550191,772
23-09-20205.655.805.555.65 0.30 5.6119,552,220111,022
22-09-20205.305.405.205.35 0.05 0.947,167,35038,075
21-09-20205.605.655.205.30 -0.15 -2.7512,642,77068,010
18-09-20205.555.655.255.45 -0.10 -1.8010,638,03457,787
17-09-20205.705.805.555.55 -0.15 -2.633,573,80420,154
16-09-20205.605.805.555.70 0.10 1.795,988,40134,126
15-09-20205.655.755.405.60 -0.05 -0.8810,355,11557,265
14-09-20205.855.905.655.65 -0.10 -1.745,902,41833,897
11-09-20206.006.105.705.75 -0.20 -3.3610,030,22059,109
10-09-20206.206.255.905.95 -0.30 -4.8010,505,20863,579
09-09-20205.906.305.856.25 0.25 4.1715,415,15294,446
08-09-20206.106.105.856.00 -0.20 -3.239,717,75258,206
03-09-20206.206.356.106.20 0.00 0.005,843,63236,346
02-09-20206.006.205.956.20 0.25 4.206,459,98039,351
01-09-20206.306.305.905.95 -0.35 -5.5611,638,04370,686
31-08-20206.356.456.206.30 0.00 0.0011,810,70674,724
28-08-20206.456.506.156.30 -0.15 -2.3323,952,371151,461
27-08-20206.056.656.006.45 0.45 7.5057,320,315368,066
26-08-20206.106.155.906.00 -0.15 -2.4411,543,09369,788
25-08-20205.856.205.806.15 0.35 6.0317,917,121108,323
24-08-20205.755.905.655.80 0.05 0.876,072,23335,067
21-08-20205.855.955.555.75 -0.10 -1.714,724,43427,124
20-08-20205.655.955.655.85 0.15 2.638,351,59548,389
19-08-20205.856.005.455.70 -0.15 -2.5612,539,54071,228
18-08-20206.056.205.705.85 -0.20 -3.3116,326,71697,112
17-08-20206.206.356.006.05 -0.10 -1.6310,594,09464,869
14-08-20206.106.155.856.15 0.05 0.8213,832,29183,277
13-08-20206.206.405.956.10 0.00 0.0021,348,630131,756
11-08-20206.556.556.006.10 -0.40 -6.1540,503,299255,456
10-08-20206.206.605.956.50 0.55 9.2453,963,170338,079
07-08-20205.956.005.405.95 -0.15 -2.4623,852,264136,851
06-08-20205.506.255.356.10 0.60 10.9133,975,816199,047
05-08-20205.505.505.205.50 0.00 0.005,370,95328,712
04-08-20205.555.605.355.50 -0.05 -0.904,638,69525,636
03-08-20205.355.555.205.55 0.15 2.784,238,70822,911
31-07-20204.965.504.905.40 0.44 8.878,517,28444,794
30-07-20205.305.504.884.96 -0.29 -5.5210,932,83456,555
29-07-20205.105.305.055.25 0.15 2.943,892,67620,125
24-07-20205.355.504.965.10 -0.35 -6.4211,746,05460,341
23-07-20205.005.604.965.45 0.47 9.4417,051,34390,250
22-07-20205.105.154.944.98 -0.12 -2.356,447,06532,386
21-07-20204.805.104.785.10 0.28 5.8110,227,77351,139
20-07-20204.864.864.744.82 0.00 0.001,697,9668,138
17-07-20204.724.864.644.82 0.24 5.244,912,92123,421
16-07-20204.604.684.544.58 -0.02 -0.431,641,2597,543

แสดง ราคาหุ้น THCOM ย้อนหลัง บริษัท ไทยคม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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