-->

THCOM 5 ( 0.00 0.00% )

บริษัท ไทยคม จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ THCOM “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-20195.555.705.505.65 0.15 2.732,874,01016,175
06-06-20195.555.605.405.50 -0.05 -0.901,024,6975,616
05-06-20195.655.655.505.55 -0.05 -0.891,042,0015,788
04-06-20195.405.705.355.60 0.25 4.675,092,16728,129
31-05-20195.305.505.305.35 0.05 0.944,080,22422,036
30-05-20195.305.355.255.30 0.05 0.95523,1682,769
29-05-20195.205.405.205.25 0.05 0.962,214,32011,703
28-05-20195.405.455.205.20 -0.20 -3.706,805,41935,542
27-05-20195.255.455.205.40 0.20 3.851,743,9289,277
24-05-20195.255.305.155.20 -0.05 -0.951,311,8186,822
23-05-20195.105.455.105.25 0.10 1.943,423,98318,174
22-05-20195.155.255.055.15 -0.05 -0.962,539,60313,049
21-05-20195.405.405.105.20 -0.25 -4.593,131,13016,466
17-05-20195.605.605.455.45 -0.15 -2.682,765,18815,203
16-05-20195.655.655.455.60 -0.05 -0.881,884,62210,413
15-05-20195.805.855.655.65 -0.10 -1.741,545,4018,854
14-05-20195.855.905.755.75 -0.15 -2.543,484,11120,317
13-05-20196.056.105.905.90 -0.10 -1.671,396,5828,318
10-05-20196.106.205.906.00 -0.10 -1.642,076,70112,447
09-05-20196.206.256.106.10 -0.10 -1.61831,0015,127
08-05-20196.006.256.006.20 0.15 2.482,839,60017,398
07-05-20196.456.456.006.05 -0.40 -6.208,395,46651,583
06-05-20196.506.606.406.45 0.00 0.001,402,3019,101
03-05-20196.506.606.406.45 0.00 0.001,402,3019,101
02-05-20196.456.556.306.45 -0.10 -1.533,871,22024,855
30-04-20196.606.706.556.55 -0.05 -0.762,329,90215,369
29-04-20196.806.856.506.60 -0.15 -2.223,839,16525,393
26-04-20197.207.206.756.75 -0.45 -6.256,358,60043,724
25-04-20197.257.307.157.20 -0.05 -0.691,061,7317,653
24-04-20197.307.307.107.25 -0.05 -0.681,703,30112,239
23-04-20197.357.407.257.30 0.00 0.002,143,63215,657
22-04-20197.407.457.307.30 -0.10 -1.353,070,63022,568
19-04-20197.457.557.357.40 0.00 0.008,232,53861,088
18-04-20197.107.507.107.40 0.30 4.2321,197,832155,888
17-04-20197.157.207.107.10 -0.05 -0.701,215,2398,684
12-04-20197.107.207.107.15 0.05 0.70723,3005,148
11-04-20197.107.207.107.10 0.00 0.00583,7394,163
10-04-20197.107.207.107.10 0.00 0.001,119,1297,978
09-04-20197.107.157.057.10 0.00 0.00747,3575,302
05-04-20197.057.107.057.10 0.05 0.71669,2624,731
04-04-20197.107.157.057.05 -0.05 -0.70996,9307,075
03-04-20197.207.207.107.10 -0.05 -0.70724,0615,173
02-04-20197.157.207.107.15 0.05 0.701,477,20210,572
01-04-20197.107.207.057.10 0.00 0.001,564,22511,122
29-03-20197.257.307.107.10 -0.10 -1.39817,0765,855
28-03-20197.257.257.207.20 -0.10 -1.37457,1003,308
27-03-20197.257.307.207.30 0.05 0.69254,0061,842
26-03-20197.107.257.107.25 0.10 1.40421,3003,025
25-03-20197.257.307.157.15 -0.25 -3.38738,6145,327
22-03-20197.307.407.307.40 0.10 1.37459,1023,382
21-03-20197.257.357.257.30 0.05 0.69260,0091,902
20-03-20197.207.357.157.25 0.00 0.00710,2065,126
19-03-20197.157.357.157.25 0.00 0.00150,3151,092
18-03-20197.357.357.207.25 0.00 0.00276,7592,004
15-03-20197.357.507.257.25 -0.15 -2.031,342,5219,787
14-03-20197.557.557.407.40 -0.15 -1.99419,5013,126
13-03-20197.457.557.407.55 0.15 2.03853,3066,398
12-03-20197.607.707.407.40 -0.15 -1.991,449,20710,932
11-03-20197.457.607.457.55 0.10 1.34932,5487,006
08-03-20197.357.507.307.45 0.05 0.68739,4195,459
07-03-20197.307.407.257.40 0.05 0.68624,0104,574
06-03-20197.257.357.207.35 0.10 1.38958,5126,986
05-03-20197.257.357.157.25 -0.05 -0.68546,6003,951
04-03-20197.407.407.207.30 0.10 1.39820,1095,961
01-03-20197.407.457.207.20 -0.20 -2.701,648,20611,985
28-02-20197.507.557.407.40 -0.05 -0.67835,5066,217
27-02-20197.557.557.457.45 -0.05 -0.67539,2004,042
26-02-20197.507.707.507.50 -0.05 -0.662,113,55216,018
25-02-20197.607.657.457.55 0.00 0.001,093,0328,227
22-02-20197.657.707.557.55 -0.15 -1.952,256,90817,172
21-02-20197.757.757.557.70 0.30 4.054,708,30836,107
20-02-20197.257.407.107.40 0.35 4.962,406,22817,505
18-02-20197.257.307.057.05 -0.15 -2.081,874,09213,354
15-02-20197.407.457.207.20 -0.20 -2.702,482,81218,150
14-02-20197.307.507.257.40 0.10 1.375,700,47141,925
13-02-20197.657.707.307.30 -0.30 -3.957,020,57352,300
12-02-20197.707.907.607.60 -0.20 -2.564,468,23034,588
11-02-20198.108.257.807.80 -0.85 -9.8311,576,10092,877
08-02-20198.008.708.008.65 0.55 6.7914,603,071122,721
07-02-20198.008.308.008.10 0.05 0.626,976,88156,942
06-02-20198.058.208.008.05 0.00 0.003,108,63925,180
05-02-20198.058.158.008.05 0.00 0.002,614,40021,105
04-02-20198.158.158.008.05 -0.05 -0.621,582,67012,769
01-02-20197.958.157.908.10 0.15 1.894,977,63440,084
31-01-20197.958.157.857.95 0.00 0.005,251,08341,891
30-01-20198.008.007.807.95 0.15 1.924,423,80635,014
29-01-20197.658.007.607.80 0.20 2.636,895,29954,104
28-01-20197.958.007.557.60 -0.30 -3.804,657,23036,024
25-01-20197.858.257.757.90 0.05 0.6411,253,92190,418
24-01-20197.307.857.157.85 0.45 6.0814,311,279107,356
23-01-20196.657.506.657.40 0.75 11.285,235,72137,688
22-01-20196.806.806.556.65 -0.15 -2.211,000,4476,684
21-01-20196.656.856.606.80 0.20 3.031,577,25910,679
18-01-20196.456.506.406.45 0.05 0.78975,6006,322
17-01-20196.056.506.056.40 0.35 5.794,292,77927,384
16-01-20196.056.106.006.05 0.05 0.831,066,1006,447
15-01-20196.156.156.006.00 -0.10 -1.64711,6844,320
14-01-20196.006.206.006.10 0.10 1.671,128,4486,920
11-01-20195.956.005.856.00 0.10 1.691,028,4006,122
10-01-20196.056.055.905.90 -0.10 -1.671,083,0126,469
09-01-20196.056.156.056.05 0.00 0.00188,2061,150
08-01-20196.106.156.006.05 -0.05 -0.82913,4085,539
07-01-20196.006.206.006.10 0.15 2.522,008,39712,327

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

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