THCOM 3 ( -0.32 -9.30% )

บริษัท ไทยคม จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ THCOM “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20203.343.343.103.12 -0.32 -9.301,875,0546,003
25-02-20203.443.523.303.44 -0.30 -8.021,673,2175,724
24-02-20203.703.763.683.74 -0.10 -2.601,469,2005,450
21-02-20203.803.843.763.84 0.04 1.05729,1362,763
20-02-20203.763.843.743.80 0.02 0.53780,4812,964
19-02-20203.803.803.743.78 0.00 0.00529,7711,998
18-02-20203.783.783.743.78 0.00 0.00435,5211,639
17-02-20203.803.843.783.78 -0.02 -0.53305,6951,162
14-02-20203.823.863.763.80 -0.02 -0.521,300,2914,937
13-02-20203.843.863.823.82 0.00 0.00369,2601,415
12-02-20203.803.823.783.82 0.00 0.00250,726953
11-02-20203.843.863.763.82 -0.02 -0.521,621,1766,178
07-02-20203.843.883.783.84 0.04 1.051,281,6254,901
06-02-20203.763.803.743.80 0.10 2.701,294,0124,888
05-02-20203.683.743.663.70 0.04 1.09352,9801,307
04-02-20203.643.683.643.66 0.02 0.55431,8221,576
03-02-20203.763.763.643.64 -0.14 -3.70565,9442,084
31-01-20203.703.803.663.78 0.06 1.611,229,1064,584
30-01-20203.683.723.643.72 0.04 1.09334,5001,229
29-01-20203.683.703.663.68 0.00 0.00280,0131,030
28-01-20203.663.723.663.68 0.00 0.00618,7022,278
27-01-20203.803.803.683.68 -0.16 -4.171,104,8004,112
24-01-20203.923.943.843.84 -0.10 -2.54618,9032,388
23-01-20203.923.943.863.94 0.02 0.51567,8232,218
22-01-20203.964.003.923.92 -0.04 -1.01371,4061,464
21-01-20203.964.003.883.96 0.06 1.541,095,5054,309
20-01-20204.044.063.903.90 -0.16 -3.942,752,31210,912
17-01-20204.024.203.984.06 0.10 2.5312,361,65750,736
16-01-20204.044.063.963.96 -0.02 -0.501,225,6574,900
15-01-20203.964.023.923.98 0.06 1.53807,6033,211
14-01-20203.923.963.903.92 0.02 0.51386,2081,516
13-01-20203.924.003.903.90 -0.02 -0.51639,2062,509
10-01-20203.984.003.923.92 -0.06 -1.51340,5301,339
09-01-20203.943.983.943.98 0.04 1.02329,8041,307
08-01-20204.044.043.923.94 -0.14 -3.43953,3153,783
07-01-20204.084.124.024.08 0.04 0.99547,8642,225
06-01-20203.964.103.864.04 0.02 0.503,466,60213,709
03-01-20204.044.063.944.02 0.04 1.012,091,2158,363
02-01-20203.864.063.823.98 0.12 3.111,931,5077,556
30-12-20193.803.863.743.86 0.10 2.66593,8362,261
27-12-20193.803.843.763.76 -0.02 -0.53332,7001,260
26-12-20193.843.883.783.78 -0.06 -1.56401,6271,531
25-12-20193.843.843.783.84 0.00 0.00236,237902
24-12-20193.843.903.783.84 0.00 0.00442,5881,689
23-12-20193.803.863.783.84 0.02 0.52466,1871,779
20-12-20193.803.923.783.82 0.00 0.00887,2423,396
19-12-20193.743.843.683.82 0.08 2.142,272,7678,556
18-12-20193.723.743.663.74 0.04 1.081,117,7304,130
17-12-20193.763.783.663.70 -0.04 -1.072,681,7929,912
16-12-20193.843.903.743.74 -0.08 -2.09748,1052,845
13-12-20193.823.963.763.82 0.00 0.003,567,90013,641
12-12-20193.843.863.783.82 0.00 0.00653,3002,491
11-12-20193.843.863.763.82 -0.04 -1.041,503,0795,717
10-12-20193.843.863.803.86 0.02 0.52611,9372,350
09-12-20193.843.863.803.86 0.02 0.52611,9372,350
06-12-20193.863.923.803.84 0.00 0.00905,9033,499
05-12-20193.903.903.843.84 -0.06 -1.54923,2063,562
04-12-20193.903.903.843.84 -0.06 -1.54923,2063,562
03-12-20193.903.923.883.90 -0.02 -0.51630,3952,454
02-12-20194.024.023.923.92 -0.08 -2.00686,9002,721
29-11-20194.124.124.004.00 -0.10 -2.441,202,7434,875
28-11-20194.064.144.044.10 0.04 0.991,600,2126,551
27-11-20194.004.184.004.06 0.06 1.503,869,25215,837
26-11-20193.964.043.944.00 0.04 1.01965,8103,861
25-11-20193.903.963.903.96 0.00 0.001,325,3105,219
22-11-20193.984.023.923.96 -0.02 -0.501,230,3714,878
21-11-20194.064.063.943.98 -0.10 -2.451,390,8165,552
20-11-20194.084.084.024.08 0.00 0.00756,4003,068
19-11-20194.064.144.064.08 0.02 0.49904,0373,709
18-11-20194.144.144.064.06 -0.06 -1.46576,6492,347
15-11-20194.144.164.084.12 -0.02 -0.48992,6554,077
14-11-20194.224.224.144.14 -0.08 -1.90882,7133,674
13-11-20194.264.264.164.22 -0.02 -0.471,507,1286,320
12-11-20194.204.264.184.24 0.04 0.951,445,5006,103
11-11-20194.244.264.204.20 -0.04 -0.94576,7572,428
08-11-20194.284.284.224.24 -0.04 -0.931,433,2176,088
07-11-20194.324.324.264.28 -0.04 -0.93456,9841,956
06-11-20194.284.324.244.32 0.02 0.471,010,3564,335
05-11-20194.404.404.264.30 -0.10 -2.27997,0464,272
04-11-20194.444.444.264.40 0.00 0.001,050,3804,538
01-11-20194.404.404.324.40 -0.02 -0.45243,9001,069
31-10-20194.384.464.384.42 0.00 0.00380,5531,679
30-10-20194.264.424.244.42 0.12 2.79486,2532,096
29-10-20194.264.304.204.30 0.02 0.47554,3402,352
28-10-20194.304.324.264.28 -0.02 -0.47400,2181,715
25-10-20194.564.564.304.30 -0.22 -4.871,142,6055,030
24-10-20194.564.584.524.52 -0.04 -0.88544,2622,470
23-10-20194.544.584.524.56 0.02 0.44337,2451,537
22-10-20194.544.584.524.56 0.02 0.44337,2451,537
21-10-20194.624.644.524.54 -0.08 -1.73533,4002,425
18-10-20194.704.724.584.62 -0.02 -0.43696,4503,232
17-10-20194.644.704.564.64 0.06 1.311,104,5005,104
16-10-20194.624.724.584.58 0.00 0.00909,9874,214
15-10-20194.424.624.424.58 0.16 3.622,121,2239,602
11-10-20194.444.444.364.42 -0.02 -0.45876,6843,867
10-10-20194.444.504.404.44 0.04 0.91834,2503,711
09-10-20194.444.464.384.40 -0.06 -1.35970,1474,284
08-10-20194.444.484.424.46 0.02 0.45337,9221,502
07-10-20194.484.484.404.44 -0.04 -0.891,845,7988,171
04-10-20194.564.584.444.48 -0.08 -1.75957,5644,298
03-10-20194.584.584.524.56 0.00 0.00277,8551,263
02-10-20194.624.624.564.56 -0.08 -1.72845,4023,880
01-10-20194.744.744.644.64 -0.10 -2.11737,0523,448
30-09-20194.724.744.684.74 0.00 0.00370,6471,747
27-09-20194.764.764.724.74 -0.02 -0.42252,7591,199
26-09-20194.724.764.724.76 0.02 0.42380,4331,803
25-09-20194.764.784.724.74 -0.02 -0.42544,3002,576
24-09-20194.824.824.764.76 -0.06 -1.24323,6001,545
23-09-20194.824.844.764.82 0.00 0.00194,606933
20-09-20194.884.884.784.82 -0.06 -1.23709,4023,423
19-09-20194.924.924.864.88 -0.04 -0.81371,9741,821
18-09-20194.924.984.924.92 0.00 0.00279,4011,380
17-09-20194.944.984.904.92 -0.04 -0.81376,7911,860
16-09-20195.005.054.964.96 -0.02 -0.40326,8961,634
13-09-20195.005.054.984.98 0.02 0.40692,3233,462
12-09-20194.965.004.944.96 0.02 0.40453,9462,259
11-09-20194.944.964.904.94 0.02 0.41400,5101,977
10-09-20194.945.004.904.92 0.00 0.001,053,9085,200
09-09-20194.984.984.924.92 -0.06 -1.20549,9862,719
06-09-20195.055.104.944.98 -0.02 -0.40993,2004,962
05-09-20195.005.205.005.00 0.00 0.001,580,3018,009
04-09-20194.925.004.925.00 0.08 1.63515,2162,564
03-09-20194.965.004.924.92 -0.02 -0.40426,0702,112
02-09-20195.005.104.944.94 -0.06 -1.201,465,7617,333
30-08-20195.105.104.985.00 -0.05 -0.991,893,0939,460
29-08-20195.055.104.985.05 0.07 1.41966,0944,853
28-08-20194.905.004.904.98 0.00 0.00693,2933,439
27-08-20195.005.004.924.98 -0.02 -0.40712,5793,543
26-08-20195.105.154.985.00 -0.25 -4.761,018,8005,128
23-08-20195.205.255.155.25 0.05 0.96696,2033,610
22-08-20194.885.404.865.20 0.32 6.563,824,00119,683
21-08-20194.904.944.864.88 0.02 0.41762,3003,734
20-08-20194.924.944.864.86 -0.06 -1.22351,8401,720
19-08-20194.925.004.884.92 0.00 0.00560,4002,759
16-08-20194.844.944.744.92 0.20 4.241,461,4697,074
15-08-20194.824.824.724.72 -0.12 -2.48948,5244,528
14-08-20194.904.944.844.84 -0.04 -0.82567,4002,772
13-08-20195.005.004.884.88 -0.10 -2.011,029,7115,082
09-08-20195.205.254.984.98 -0.22 -4.232,087,20010,532
08-08-20195.205.255.105.20 0.00 0.002,336,53412,119
07-08-20195.455.505.205.20 -0.20 -3.701,695,0338,975
06-08-20195.405.405.355.40 0.00 0.001,040,5025,590
05-08-20195.505.605.355.40 -0.30 -5.262,164,55911,820
02-08-20195.805.805.605.70 -0.10 -1.721,505,2128,508
01-08-20195.805.855.755.80 -0.05 -0.85355,8002,059
31-07-20195.805.855.705.85 -0.05 -0.85888,4105,139
30-07-20195.955.955.805.90 -0.05 -0.84698,4174,104
26-07-20196.106.105.855.95 -0.10 -1.651,854,31810,993
25-07-20195.606.105.606.05 0.45 8.046,960,57241,520
24-07-20195.555.655.555.60 0.05 0.90910,5975,084
23-07-20195.705.755.555.55 -0.15 -2.632,991,70716,913
22-07-20195.956.005.705.70 -0.25 -4.202,450,49214,257
19-07-20195.856.005.855.95 0.10 1.71762,1074,523
18-07-20195.905.905.805.85 -0.05 -0.85319,0131,869
17-07-20195.905.955.855.90 0.00 0.001,218,3037,186
15-07-20196.056.055.905.90 -0.10 -1.671,008,5016,020
12-07-20196.156.206.006.00 -0.05 -0.832,404,90014,617
11-07-20196.006.155.956.05 0.15 2.544,652,22928,183
10-07-20195.856.005.805.90 0.10 1.722,064,55112,270
09-07-20195.805.955.805.80 0.00 0.001,540,2019,072
08-07-20195.755.855.755.80 0.00 0.00684,9003,969
05-07-20195.755.805.705.80 0.00 0.00952,6015,470
04-07-20195.805.955.755.80 0.00 0.001,272,3007,431
03-07-20195.855.855.705.80 -0.05 -0.851,888,01210,896
02-07-20196.006.005.855.85 -0.10 -1.68883,4005,207
01-07-20196.006.055.905.95 -0.10 -1.652,072,91012,350
28-06-20196.106.106.006.05 -0.05 -0.821,805,81410,899
27-06-20196.106.156.056.10 -0.05 -0.811,767,80010,792
26-06-20196.106.206.056.15 0.00 0.001,184,8257,249
25-06-20196.256.306.006.15 -0.05 -0.814,248,61726,144
24-06-20196.106.306.056.20 0.10 1.645,667,20535,019
21-06-20195.906.255.856.10 0.25 4.278,981,36354,345
20-06-20195.806.005.755.85 0.05 0.864,598,72527,180
19-06-20195.805.905.755.80 0.00 0.003,411,21119,903
18-06-20195.655.805.605.80 0.15 2.651,350,9637,691
17-06-20195.805.855.655.65 -0.15 -2.591,288,5397,370
14-06-20195.805.855.705.80 0.00 0.00715,4044,133
13-06-20195.905.905.755.80 -0.15 -2.521,445,1488,393
12-06-20195.956.055.805.95 -0.05 -0.831,279,6387,548
11-06-20195.956.055.856.00 0.05 0.841,503,2518,935
10-06-20195.755.955.705.95 0.30 5.313,869,84322,604

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

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