TKN 8 ( -0.20 -2.38% )

บริษัท เถ้าแก่น้อย ฟู๊ดแอนด์มาร์เก็ตติ้ง จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ TKN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20208.258.508.058.20 -0.20 -2.3820,313,530167,615
25-02-20208.558.658.108.40 -0.10 -1.1825,406,858212,376
24-02-20209.059.158.508.50 -0.75 -8.1114,348,703125,831
21-02-20209.159.408.859.25 0.00 0.0016,769,619152,671
20-02-20209.309.409.159.25 -0.05 -0.549,646,83989,135
19-02-20209.659.909.309.30 -0.30 -3.1212,502,573120,153
18-02-20209.559.759.459.60 0.10 1.057,063,05067,601
17-02-20209.559.709.409.50 -0.05 -0.525,307,32150,612
14-02-20209.759.859.559.55 -0.15 -1.556,960,85867,404
13-02-20209.859.959.609.70 -0.20 -2.0212,300,746119,678
12-02-20209.7010.009.709.90 0.20 2.0612,699,562125,660
11-02-20209.8510.009.609.70 -0.10 -1.027,374,49172,481
07-02-20209.859.959.759.80 -0.15 -1.514,440,02843,763
06-02-20209.7010.009.709.95 0.20 2.0520,213,334199,473
05-02-20209.259.759.159.75 0.45 4.8416,423,359154,867
04-02-20209.109.309.009.30 0.40 4.4915,915,507145,979
03-02-20209.259.258.908.90 -0.35 -3.7815,382,802138,427
31-01-20209.409.609.259.25 -0.05 -0.549,832,18092,446
30-01-20209.309.609.259.30 -0.20 -2.1111,206,643105,071
29-01-20209.159.659.159.50 0.45 4.9721,734,942204,468
28-01-20209.659.858.909.05 -0.70 -7.1833,030,539307,252
27-01-202010.2010.209.559.75 -0.85 -8.0226,467,900260,541
24-01-202010.6010.7010.5010.60 0.00 0.003,864,00040,960
23-01-202010.7010.7010.5010.60 -0.10 -0.935,494,80358,290
22-01-202010.5010.8010.4010.70 0.30 2.8810,255,811109,066
21-01-202010.9010.9010.3010.40 -0.50 -4.5911,615,079123,468
20-01-202010.9011.1010.6010.90 0.10 0.9313,585,362147,725
17-01-202011.0011.2010.8010.80 -0.10 -0.9217,789,258194,919
16-01-202010.9011.2010.7010.90 -0.10 -0.9120,377,713222,936
15-01-202010.1011.1010.1011.00 1.00 10.0053,516,794571,968
14-01-202010.2010.3010.0010.00 -0.20 -1.964,986,56650,572
13-01-202010.1010.209.9510.20 0.10 0.992,687,27827,108
10-01-202010.1010.3010.0010.10 0.10 1.006,067,67761,415
09-01-20209.8010.209.8010.00 0.50 5.2615,883,882158,929
08-01-20209.859.909.509.50 -0.50 -5.0010,666,786102,917
07-01-202010.1010.209.8510.00 0.10 1.0119,587,272195,577
06-01-202010.0010.209.909.90 -0.30 -2.9412,122,847121,527
03-01-202010.5010.6010.0010.20 -0.40 -3.7722,573,012231,654
02-01-202010.5010.7010.4010.60 0.10 0.955,780,66160,825
30-12-201910.3010.5010.3010.50 0.20 1.943,111,26032,497
27-12-201910.5010.6010.3010.30 -0.20 -1.904,660,56448,538
26-12-201910.6010.6010.4010.50 0.00 0.004,498,37047,197
25-12-201910.4010.8010.4010.50 0.10 0.969,160,00196,838
24-12-201910.3010.6010.3010.40 0.00 0.004,257,70144,363
23-12-201910.6010.7010.2010.40 -0.20 -1.898,901,83492,728
20-12-201910.8010.9010.6010.60 -0.20 -1.859,589,776102,556
19-12-201910.8010.9010.6010.80 -0.10 -0.9210,403,633111,701
18-12-201910.8011.1010.8010.90 0.20 1.876,781,93274,343
17-12-201910.9011.0010.6010.70 -0.30 -2.7310,959,409118,097
16-12-201911.4011.4010.9011.00 -0.50 -4.3510,706,977119,332
13-12-201911.1011.5011.0011.50 0.60 5.5024,985,810283,424
12-12-201910.8011.1010.8010.90 0.20 1.877,358,25680,505
11-12-201910.6010.8010.6010.70 0.10 0.942,000,69921,402
10-12-201910.8010.8010.6010.60 -0.20 -1.854,089,80443,687
09-12-201910.8010.8010.6010.60 -0.20 -1.854,089,80443,687
06-12-201911.1011.2010.7010.80 -0.20 -1.826,253,00968,089
05-12-201911.1011.3010.9011.00 -0.10 -0.905,288,09058,667
04-12-201911.1011.3010.9011.00 -0.10 -0.905,288,09058,667
03-12-201910.9011.2010.9011.10 0.20 1.832,665,61829,496
02-12-201910.9011.1010.8010.90 0.00 0.008,460,02892,721
29-11-201911.1011.1010.6010.90 -0.20 -1.8012,045,139130,428
28-11-201911.2011.3011.1011.10 -0.10 -0.895,801,40364,864
27-11-201911.1011.5011.1011.20 0.20 1.8219,028,629214,772
26-11-201911.4011.5010.9011.00 -0.40 -3.5111,132,347124,409
25-11-201911.2011.6011.1011.40 0.40 3.6416,761,391190,297
22-11-201911.1011.3010.9011.00 -0.10 -0.906,474,16671,743
21-11-201910.6011.1010.6011.10 0.50 4.7216,556,828180,317
20-11-201910.5010.6010.4010.60 -0.10 -0.934,892,00051,500
19-11-201910.3010.8010.3010.70 0.60 5.9419,981,714211,080
18-11-201910.3010.309.8510.10 -0.20 -1.9414,829,222149,620
15-11-201910.3010.4010.1010.30 0.00 0.002,922,30529,964
14-11-201910.7010.8010.1010.30 -0.30 -2.8310,837,174112,074
13-11-201911.0011.0010.6010.60 -0.40 -3.644,759,63551,413
12-11-201910.6011.2010.4011.00 -0.10 -0.9022,057,062240,074
11-11-201911.1011.3011.0011.10 -0.10 -0.894,474,14549,913
08-11-201910.9011.3010.9011.20 0.30 2.7511,088,808123,215
07-11-201910.7010.9010.7010.90 0.20 1.873,636,46939,316
06-11-201910.8010.9010.7010.70 -0.10 -0.932,617,04728,117
05-11-201910.8010.9010.7010.80 0.10 0.935,267,14056,945
04-11-201910.4011.0010.4010.70 0.40 3.8811,222,905120,488
01-11-201910.5010.6010.3010.30 -0.30 -2.833,747,13039,125
31-10-201910.5010.7010.4010.60 0.20 1.925,891,91462,088
30-10-201910.3010.4010.1010.40 0.10 0.976,048,05662,187
29-10-201910.3010.4010.1010.30 0.10 0.989,067,61093,407
28-10-201910.1010.209.9510.20 0.00 0.0011,266,201113,514
25-10-201910.8010.9010.1010.20 -0.60 -5.5619,107,132200,190
24-10-201911.1011.3010.7010.80 -0.20 -1.829,488,935104,394
23-10-201910.8011.2010.8011.00 0.30 2.8011,711,120128,686
22-10-201910.8011.2010.8011.00 0.30 2.8011,711,120128,686
21-10-201910.7010.9010.6010.70 -0.10 -0.934,095,59543,971
18-10-201911.0011.2010.8010.80 -0.10 -0.927,523,04382,441
17-10-201910.8011.1010.7010.90 0.20 1.8711,455,408124,921
16-10-201911.5011.7010.5010.70 -0.80 -6.9654,877,372600,079
15-10-201912.1012.7011.3011.50 -0.40 -3.3645,725,245551,620
11-10-201911.8011.9011.6011.90 0.10 0.858,695,712102,244
10-10-201911.7012.2011.6011.80 0.10 0.8527,232,681324,786
09-10-201911.5011.7011.3011.70 0.20 1.744,261,99949,130
08-10-201911.5011.7011.3011.50 0.00 0.004,432,17651,008
07-10-201911.4011.7010.9011.50 0.20 1.7715,031,276171,914
04-10-201911.4011.5011.2011.30 -0.10 -0.885,121,25158,101
03-10-201911.2011.4011.1011.40 0.10 0.886,013,78967,685
02-10-201910.7011.4010.6011.30 0.60 5.6126,963,955294,708
01-10-201910.7011.1010.6010.70 0.00 0.0010,309,898111,900
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

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

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