-->

TKN 11 ( 0.00 0.00% )

บริษัท เถ้าแก่น้อย ฟู๊ดแอนด์มาร์เก็ตติ้ง จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ TKN “ ย้อนหลัง

แสดง ราคาหุ้น “ TKN “ ย้อนหลัง
บริษัท เถ้าแก่น้อย ฟู๊ดแอนด์มาร์เก็ตติ้ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-201910.7010.7010.6010.70 0.00 0.00771,2118,211
27-09-201910.7010.8010.5010.70 0.00 0.002,678,49028,488
26-09-201910.5010.7010.5010.70 0.30 2.883,825,19740,644
25-09-201910.3010.6010.3010.40 0.00 0.002,491,77125,979
24-09-201910.4010.5010.2010.40 0.00 0.001,795,72818,507
23-09-201910.4010.7010.2010.40 -0.10 -0.952,740,00028,388
20-09-201910.8010.8010.2010.50 -0.20 -1.877,065,77273,678
19-09-201911.2011.2010.6010.70 -0.40 -3.609,619,816105,257
18-09-201910.7011.1010.5011.10 0.50 4.7214,360,811157,032
17-09-201910.5010.7010.4010.60 0.10 0.954,739,78650,356
16-09-201910.6010.6010.4010.50 -0.10 -0.942,109,37022,179
13-09-201910.4010.7010.3010.60 0.30 2.915,574,41958,758
12-09-201910.7010.8010.2010.30 -0.20 -1.906,616,25969,557
11-09-201910.5010.6010.3010.50 0.00 0.003,365,54535,277
10-09-201910.3010.6010.2010.50 0.20 1.9411,460,746119,890
09-09-201910.2010.4010.0010.30 0.10 0.984,012,08341,102
06-09-201910.2010.2010.1010.20 0.20 2.002,331,90023,691
05-09-201910.1010.209.9510.00 0.05 0.507,417,63274,735
04-09-201910.4010.409.959.95 -0.35 -3.406,711,84967,865
03-09-201910.5010.5010.2010.30 -0.20 -1.908,210,95884,975
02-09-20199.8010.509.6510.50 0.40 3.9613,601,190137,999
30-08-201910.4010.509.9510.10 -0.20 -1.9421,734,834221,283
29-08-201910.4010.6010.2010.30 0.00 0.0019,352,250201,030
28-08-201910.5010.8010.2010.30 -0.10 -0.9626,633,070279,412
27-08-201911.1011.3010.4010.40 -0.50 -4.5948,016,082515,172
26-08-201911.5011.7010.9010.90 -0.90 -7.6371,152,050803,751
23-08-201911.0012.0010.7011.80 1.30 12.3880,528,416908,297
22-08-201910.3010.6010.2010.50 -0.10 -0.9430,737,092320,298
21-08-201910.2010.8010.1010.60 0.65 6.5350,733,226531,484
20-08-201910.0010.109.659.95 0.00 0.0068,505,812681,906
19-08-201910.1010.309.759.95 -0.15 -1.4927,652,329275,194
16-08-20199.4510.209.4510.10 0.75 8.0235,129,522347,288
15-08-20198.709.508.709.35 0.45 5.0641,164,606374,907
14-08-20199.509.708.808.90 -0.40 -4.3023,284,151212,563
13-08-20199.609.909.309.30 -0.30 -3.1224,342,745233,455
09-08-201910.4010.609.559.60 -0.70 -6.8030,902,039308,302
08-08-20199.5510.509.5510.30 0.85 8.9930,102,950301,674
07-08-201910.2010.209.459.45 -0.75 -7.3531,044,256304,108
06-08-20199.8010.209.6510.20 0.20 2.0024,551,157244,468
05-08-201910.1010.3010.0010.00 -0.30 -2.9113,308,080134,928
02-08-201910.0010.509.9010.30 -0.10 -0.9643,790,236446,131
01-08-201911.2011.2010.3010.40 -0.90 -7.9634,335,763366,228
31-07-201911.1011.4011.0011.30 0.30 2.7318,205,288204,785
30-07-201911.7012.0010.8011.00 -0.70 -5.9861,730,707693,783
26-07-201911.1011.8010.9011.70 0.70 6.3659,636,763680,104
25-07-201910.9011.4010.9011.00 -0.10 -0.9033,155,522368,344
24-07-201910.2011.2010.2011.10 1.00 9.9091,559,839991,194
23-07-201910.3010.309.9010.10 -0.20 -1.9440,586,290408,638
22-07-20199.6510.409.6010.30 0.90 9.5768,801,529685,326
19-07-20199.059.509.059.40 0.40 4.4453,725,835498,927
18-07-20198.959.008.859.00 0.05 0.562,434,57621,766
17-07-20198.809.008.808.95 0.15 1.7011,260,185100,068
15-07-20198.909.008.808.80 -0.10 -1.127,019,47862,229
12-07-20199.009.108.858.90 -0.05 -0.566,368,28857,059
11-07-20199.159.208.908.95 -0.10 -1.1015,164,667137,346
10-07-20199.059.209.009.05 0.10 1.1216,447,986149,400
09-07-20199.009.108.858.95 0.00 0.008,519,19476,614
08-07-20198.959.008.858.95 0.00 0.005,475,00048,983
05-07-20198.808.958.658.95 0.15 1.706,787,86760,078
04-07-20198.909.058.708.80 -0.05 -0.5615,812,078141,124
03-07-20198.708.958.708.85 0.15 1.729,997,82288,460
02-07-20198.808.858.658.70 -0.15 -1.696,038,50752,774
01-07-20198.858.908.808.85 0.10 1.147,020,60062,209
28-06-20199.109.108.758.75 -0.35 -3.8517,910,601159,196
27-06-20199.159.259.109.10 -0.05 -0.5511,148,355102,306
26-06-20199.159.209.059.15 0.00 0.007,598,71269,360
25-06-20199.009.209.009.15 0.15 1.6713,380,110121,923
24-06-20199.559.609.009.00 -0.60 -6.2539,109,940361,045
21-06-20199.709.759.459.60 -0.05 -0.5237,921,068364,635
20-06-20199.159.659.109.65 0.55 6.0446,899,573442,742
19-06-20199.109.209.059.10 0.10 1.1115,739,628143,327
18-06-20199.009.108.959.00 0.05 0.569,658,59287,350
17-06-20199.009.208.958.95 0.00 0.007,604,19968,744
14-06-20199.209.208.908.95 -0.20 -2.1912,466,872112,462
13-06-20199.209.309.159.15 0.00 0.007,392,81368,032
12-06-20199.159.259.109.15 -0.05 -0.5410,153,46493,178
11-06-20199.359.409.159.20 -0.10 -1.0815,377,618142,585
10-06-20199.309.409.159.30 0.05 0.5416,522,399153,497
07-06-20199.209.309.059.25 0.05 0.5414,256,395131,363
06-06-20199.209.258.959.20 0.00 0.0023,015,152209,891
05-06-20198.809.208.709.20 0.50 5.7530,252,323273,260
04-06-20198.408.808.358.70 0.30 3.5713,673,740118,024
31-05-20198.408.458.258.40 0.00 0.007,500,58162,792
30-05-20198.508.758.358.40 -0.05 -0.5925,812,084220,667
29-05-20198.208.458.158.45 0.25 3.0534,122,905284,697
28-05-20198.058.208.008.20 0.20 2.5014,657,223119,233
27-05-20198.208.308.008.00 -0.15 -1.8413,262,082107,334
24-05-20198.008.307.958.15 0.20 2.5212,194,70099,090
23-05-20198.258.357.957.95 -0.35 -4.228,672,78170,063
22-05-20198.058.408.058.30 0.35 4.4010,928,91490,011
21-05-20198.258.307.857.95 -0.45 -5.3613,937,975112,241
17-05-20198.558.708.358.40 -0.10 -1.187,947,05567,619
16-05-20198.758.808.208.50 -0.25 -2.8615,982,638135,002
15-05-20198.558.908.558.75 0.25 2.9427,430,228239,605
14-05-20198.658.708.508.50 -0.25 -2.8615,889,516136,076
13-05-20198.959.058.658.75 -0.30 -3.3123,906,682211,103
10-05-20199.609.708.809.05 -0.55 -5.7365,796,953597,705
09-05-201910.2010.209.559.60 -0.60 -5.8827,532,486272,513
08-05-201910.3010.5010.2010.20 -0.70 -6.4215,053,043155,560
07-05-201910.9011.1010.8010.90 -0.30 -2.6819,268,922210,453
06-05-201911.3011.6011.1011.20 -0.10 -0.8826,836,074304,595
03-05-201911.3011.6011.1011.20 -0.10 -0.8826,836,074304,595
02-05-201910.8011.4010.7011.30 0.50 4.6330,912,119342,921
30-04-201910.5011.0010.5010.80 0.40 3.8547,087,063507,649
29-04-201910.3010.5010.3010.40 0.10 0.9710,280,932106,622
26-04-201910.3010.4010.2010.30 0.00 0.006,254,98364,404
25-04-201910.5010.7010.2010.30 0.00 0.0032,621,016340,627
24-04-201910.1010.409.9510.30 0.30 3.0017,212,325175,392
23-04-201910.1010.2010.0010.00 -0.10 -0.994,271,72943,046
22-04-201910.1010.2010.0010.10 0.10 1.006,732,82267,842
19-04-201910.1010.2010.0010.00 -0.20 -1.966,022,94160,803
18-04-201910.3010.6010.2010.20 0.00 0.0019,224,723198,695
17-04-20199.8010.209.8010.20 0.50 5.1530,681,716306,415
12-04-20199.359.759.359.70 0.35 3.7419,789,731189,795
11-04-20199.359.459.359.35 0.00 0.003,777,70935,371
10-04-20199.309.509.309.35 0.05 0.546,574,10061,612
09-04-20199.409.409.209.30 -0.05 -0.536,135,23257,039
05-04-20199.459.509.359.35 -0.05 -0.532,250,55021,162
04-04-20199.359.559.309.40 0.10 1.0810,496,98499,115
03-04-20199.409.459.309.30 -0.05 -0.534,359,21240,763
02-04-20199.359.459.259.35 0.05 0.549,241,84486,485
01-04-20199.459.509.309.30 -0.10 -1.065,624,42952,810
29-03-20199.309.559.309.40 0.10 1.089,310,21187,847
28-03-20199.309.409.259.30 0.00 0.004,268,21039,819
27-03-20199.459.559.309.30 -0.20 -2.113,994,07937,489
26-03-20199.409.559.359.50 0.15 1.605,125,30048,448
25-03-20199.509.559.309.35 -0.25 -2.6012,524,204117,787
22-03-20199.9010.009.609.60 -0.35 -3.5214,290,152139,871
21-03-20199.659.959.559.95 0.35 3.6515,894,600155,747
20-03-20199.809.859.609.60 -0.20 -2.048,747,41584,788
19-03-20199.659.859.609.80 0.20 2.0815,106,600147,281
18-03-201910.1010.109.509.60 -0.40 -4.0029,357,028289,774
15-03-201910.3010.309.9010.00 -0.30 -2.9119,391,536194,555
14-03-201910.4010.6010.2010.30 0.00 0.0013,030,600135,424
13-03-201910.3010.4010.1010.30 -0.10 -0.966,884,10270,443
12-03-201910.8010.8010.4010.40 -0.20 -1.8910,486,466110,624
11-03-201911.0011.1010.6010.60 -0.20 -1.8519,012,798207,694
08-03-201910.8010.9010.6010.80 0.00 0.0020,628,857222,403
07-03-201910.2010.9010.1010.80 0.60 5.8827,295,389288,156
06-03-201910.3010.4010.1010.20 0.00 0.005,449,85555,843
05-03-201910.1010.4010.0010.20 0.20 2.0013,248,739135,247
04-03-201910.5010.609.9510.00 -0.40 -3.8521,061,281214,238
01-03-201910.9011.0010.4010.40 -0.50 -4.5918,946,812200,677
28-02-201911.0011.0010.7010.90 0.00 0.0022,283,550242,072
27-02-201910.7011.2010.6010.90 0.20 1.8737,507,144411,343
26-02-201910.9011.1010.5010.70 -0.20 -1.8330,370,852327,732
25-02-201910.4011.0010.3010.90 0.60 5.8330,354,883324,435
22-02-201910.1010.409.9010.30 0.35 3.5238,171,236385,723
21-02-20199.7010.009.559.95 -1.25 -11.16102,555,4901,006,187
20-02-201910.7011.2010.6011.20 0.50 4.6714,474,475158,560
18-02-201910.5010.8010.4010.70 0.50 4.9015,737,313166,858
15-02-201911.1011.1010.2010.20 -1.00 -8.9327,232,330287,022
14-02-201911.3011.6011.1011.20 0.00 0.0015,534,467177,331
13-02-201910.7011.4010.6011.20 0.50 4.6724,466,547271,448
12-02-201910.0010.9010.0010.70 0.75 7.5416,085,826168,205
11-02-201910.3010.309.959.95 -0.35 -3.4010,034,339101,620
08-02-201910.1010.409.8510.30 0.20 1.9811,307,394115,036
07-02-201910.0010.4010.0010.10 0.10 1.0018,668,214189,799
06-02-201910.1010.2010.0010.00 -0.10 -0.9910,656,724107,118
05-02-20199.8510.109.7010.10 0.25 2.5420,626,361204,157
04-02-20199.659.859.559.85 0.25 2.6018,409,024179,090
01-02-20199.609.759.359.60 0.10 1.0523,429,114224,345
31-01-20199.309.809.209.50 0.25 2.7040,208,785383,245
30-01-20198.959.358.959.25 0.35 3.9334,712,149318,947
29-01-20198.608.908.508.90 0.20 2.3025,627,012222,510
28-01-20198.308.858.158.70 0.45 5.4548,699,895418,329
25-01-20197.808.307.808.25 0.50 6.4523,927,166193,699
24-01-20197.807.907.657.75 0.00 0.0011,563,98289,731
23-01-20197.357.807.307.75 0.35 4.7322,587,788171,376
22-01-20197.107.407.007.40 0.35 4.9617,240,830124,073
21-01-20197.007.156.707.05 0.10 1.4421,597,900150,011
18-01-20197.307.306.957.00 -0.25 -3.4510,161,40072,137
17-01-20197.407.507.207.25 -0.15 -2.039,789,01071,795
16-01-20197.507.607.207.40 -0.05 -0.6721,043,377154,647
15-01-20197.657.707.407.45 -0.10 -1.3210,127,03576,175
14-01-20197.657.757.557.55 -0.10 -1.319,047,49068,928
11-01-20197.707.807.557.65 0.05 0.6618,005,059138,233
10-01-20198.108.157.557.60 -0.50 -6.1713,953,823108,831
09-01-20198.408.458.208.30 0.00 0.004,385,01036,574
08-01-20198.408.458.208.30 -0.05 -0.6012,711,650105,447
07-01-20198.158.558.058.35 0.20 2.4531,761,269265,520

แสดง ราคาหุ้น “ TKN “ ย้อนหลัง บริษัท เถ้าแก่น้อย ฟู๊ดแอนด์มาร์เก็ตติ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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