TKT 1 ( -0.04 -4.17% )

บริษัท ที.กรุงไทยอุตสาหกรรม จำกัด (มหาชน)
Status : อัพเดท 16 กันยายน 2563

ราคาหุ้น TKT ย้อนหลัง

แสดง ราคาหุ้น “ TKT “ ย้อนหลัง
บริษัท ที.กรุงไทยอุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-09-20200.950.950.900.92 -0.04 -4.17545,700503
15-09-20200.980.980.960.96 -0.02 -2.0496,00093
14-09-20201.031.030.980.98 -0.01 -1.0172,00171
11-09-20200.971.050.950.99 0.04 4.21556,600566
10-09-20200.990.990.930.95 -0.04 -4.04160,600151
09-09-20200.980.990.960.99 0.00 0.005,9006
08-09-20201.001.000.950.99 0.00 0.00162,400157
03-09-20201.001.020.990.99 -0.01 -1.00157,200156
02-09-20201.001.020.991.00 0.01 1.01143,700145
01-09-20201.061.060.990.99 -0.06 -5.71155,700156
31-08-20201.001.051.001.05 0.05 5.00502,712507
28-08-20201.041.041.001.00 -0.04 -3.85582,200592
27-08-20201.081.201.021.04 -0.01 -0.9515,912,70018,406
26-08-20200.951.050.931.05 0.12 12.90924,111894
25-08-20200.960.980.930.93 -0.03 -3.1262,70059
24-08-20200.940.960.930.96 0.02 2.1380,31775
21-08-20200.940.970.940.94 0.00 0.00119,303113
20-08-20201.001.120.940.94 -0.06 -6.003,253,0003,462
19-08-20200.951.000.951.00 0.06 6.38198,900193
18-08-20201.001.000.940.94 0.00 0.0015,50015
17-08-20200.940.950.940.94 -0.01 -1.057,3367
14-08-20200.960.960.930.95 -0.01 -1.0430,50029
13-08-20200.960.980.960.96 -0.03 -3.03131,100126
11-08-20200.990.990.990.99 0.03 3.126,0006
10-08-20200.000.000.000.00 0.00 0.0000
07-08-20200.990.990.960.96 -0.02 -2.0466,30064
06-08-20201.001.030.980.98 -0.02 -2.00137,700137
05-08-20201.021.121.001.00 -0.01 -0.994,888,7205,293
04-08-20200.861.010.851.01 0.13 14.77838,200841
03-08-20200.860.890.860.88 0.00 0.0033,10029
31-07-20200.880.890.880.88 0.00 0.006,2005
30-07-20200.900.910.880.88 -0.04 -4.3548,70044
29-07-20200.920.930.910.92 -0.01 -1.089,1018
24-07-20200.920.930.920.93 0.02 2.2014,30013
23-07-20200.930.990.910.91 0.00 0.00115,100109
22-07-20200.940.960.910.91 -0.02 -2.1539,20037
21-07-20200.920.930.920.93 -0.01 -1.0611,00010
20-07-20200.940.950.900.94 0.00 0.0063,71058
17-07-20200.000.000.000.00 0.00 0.0000
16-07-20200.940.950.930.94 0.01 1.0830,50029
15-07-20200.920.930.920.93 0.01 1.0910,50010
14-07-20200.900.920.900.92 0.02 2.226,9006
13-07-20200.920.950.900.90 -0.02 -2.1787,10080
10-07-20200.930.990.920.92 -0.03 -3.1676,50072
09-07-20200.930.960.910.95 0.01 1.06113,800105
08-07-20200.961.030.940.94 -0.02 -2.08349,600340
07-07-20200.990.990.960.96 -0.02 -2.0432,10031
03-07-20200.971.000.970.98 0.02 2.0840,61140
03-07-20200.971.000.970.98 0.02 2.0840,61140
02-07-20200.981.030.960.96 -0.01 -1.0392,20090
02-07-20200.981.030.960.96 -0.01 -1.0392,20090
01-07-20200.961.080.930.97 0.01 1.042,281,6002,340
01-07-20200.961.080.930.97 0.01 1.042,281,6002,340
30-06-20201.011.010.960.96 -0.02 -2.04358,500350
29-06-20201.091.150.970.98 -0.07 -6.674,669,5005,058
26-06-20200.911.050.911.05 0.13 14.131,924,3991,981
25-06-20200.910.920.910.92 0.00 0.006,2006
24-06-20200.920.930.910.92 0.00 0.0084,30077
23-06-20200.920.940.910.92 0.00 0.0073,70068
22-06-20200.950.960.910.92 0.01 1.10299,200280
19-06-20200.931.020.910.91 0.02 2.253,020,7002,964
18-06-20200.800.890.800.89 0.11 14.10471,600411
17-06-20200.760.780.760.78 0.02 2.6319,20015
17-06-20200.760.780.760.78 0.02 2.6319,20015
16-06-20200.770.770.760.76 -0.01 -1.303,4003
15-06-20200.760.780.760.77 0.02 2.6755,10042
12-06-20200.790.790.750.75 -0.04 -5.0672,20055
11-06-20200.820.830.790.79 -0.03 -3.66136,500111
10-06-20200.840.860.820.82 -0.04 -4.65146,000121
09-06-20200.850.860.830.86 0.00 0.00130,200108
08-06-20200.860.870.850.86 0.00 0.002,2002
05-06-20200.870.870.840.86 0.02 2.385,7005
04-06-20200.850.860.840.84 -0.01 -1.1819,10016
03-06-20200.880.880.830.85 -0.01 -1.16105,30089
02-06-20200.880.880.830.85 -0.01 -1.16105,30089
01-06-20200.880.890.860.86 -0.02 -2.276,8006
29-05-20200.890.890.870.88 0.01 1.1511,00010
28-05-20200.880.880.870.87 0.00 0.0025,70023
27-05-20200.870.900.860.87 0.00 0.00110,80098
26-05-20200.880.880.860.87 0.01 1.1610,6009
25-05-20200.850.880.850.86 0.01 1.1826,20023
22-05-20200.850.880.840.85 0.01 1.199,1028
21-05-20200.850.860.840.84 -0.01 -1.18119,009100
20-05-20200.870.870.850.85 -0.03 -3.4126,60123
19-05-20200.900.910.880.88 0.00 0.0031,20028
18-05-20200.980.980.860.88 0.02 2.331,274,4011,209
15-05-20200.860.860.860.86 0.11 14.67376,300324
14-05-20200.660.750.660.75 0.09 13.64486,150364
13-05-20200.630.660.630.66 0.03 4.7664,00041
12-05-20200.630.630.630.63 0.00 0.003,1012
11-05-20200.630.640.630.63 0.01 1.6125,10016
08-05-20200.000.000.000.00 0.00 0.0000
07-05-20200.620.630.620.62 -0.03 -4.6277,05048
05-05-20200.650.650.650.65 0.01 1.564,0003
30-04-20200.640.690.640.64 -0.02 -3.03274,909179
29-04-20200.660.660.660.66 -0.02 -2.9487,60058
28-04-20200.680.680.660.68 0.01 1.49136,20090
27-04-20200.670.670.670.67 0.01 1.522000
24-04-20200.670.670.660.66 -0.01 -1.4928,10019
23-04-20200.650.690.650.67 0.03 4.69217,800145
22-04-20200.640.640.640.64 0.00 0.0012,0008
21-04-20200.630.640.620.64 0.03 4.9263,80040
20-04-20200.620.620.610.61 -0.01 -1.6140,00025
17-04-20200.620.620.610.62 0.00 0.0024,10015
16-04-20200.000.000.000.00 0.00 0.0000
15-04-20200.630.640.620.62 -0.01 -1.5983,10052
14-04-20200.630.640.620.63 0.00 0.0018,50012
13-04-20200.620.630.620.63 0.02 3.2827,40017
10-04-20200.630.640.610.61 0.01 1.6722,00014
09-04-20200.600.630.590.60 0.01 1.69135,10080
08-04-20200.650.650.590.59 -0.02 -3.28100,30059
07-04-20200.620.650.610.61 0.00 0.0047,10029
03-04-20200.640.640.610.61 -0.04 -6.153,1002
02-04-20200.650.650.650.65 0.03 4.843,0002
01-04-20200.620.620.620.62 -0.02 -3.127,2004
31-03-20200.620.640.620.64 -0.01 -1.542,3001
30-03-20200.650.650.650.65 0.04 6.561,0001
27-03-20200.000.000.000.00 0.00 0.0000
26-03-20200.000.000.000.00 0.00 0.0000
25-03-20200.600.620.600.61 0.00 0.002,4001
24-03-20200.610.610.600.61 -0.09 -12.8637,80023
23-03-20200.600.700.560.70 0.05 7.6977,10145
20-03-20200.000.000.000.00 0.00 0.0000
19-03-20200.000.000.000.00 0.00 0.0000
18-03-20200.650.650.650.65 -0.06 -8.4529,80019
17-03-20200.710.710.710.71 0.00 0.001000
16-03-20200.730.730.710.71 0.10 16.395000
13-03-20200.650.750.610.61 -0.05 -7.5831,50023
12-03-20200.650.700.650.66 -0.08 -10.819,5006
11-03-20200.720.790.720.74 0.01 1.3736,60028
10-03-20200.730.740.730.73 -0.01 -1.355,5004
09-03-20200.750.760.740.74 -0.07 -8.6436,60027
06-03-20200.810.810.810.81 0.01 1.251,1001
05-03-20200.800.800.780.80 0.01 1.27103,70082
04-03-20200.810.820.790.79 0.01 1.2826,10021
03-03-20200.850.850.780.78 -0.09 -10.3421,30017
02-03-20200.760.870.710.87 0.11 14.471,649,9001,409
28-02-20200.770.770.700.76 -0.02 -2.5650,20036
27-02-20200.750.780.700.78 -0.04 -4.88162,000115
26-02-20200.740.820.740.82 0.03 3.8026,40020
25-02-20200.820.820.780.79 -0.05 -5.9536,60029
24-02-20200.830.840.830.84 0.01 1.201,2001
21-02-20200.830.830.800.83 0.00 0.0020,70117
20-02-20200.850.890.830.83 -0.03 -3.4997,40082
19-02-20200.860.890.850.86 0.00 0.0071,81061
18-02-20200.860.880.850.86 -0.03 -3.3713,60012
17-02-20200.870.890.860.89 -0.01 -1.1185,69075
14-02-20200.890.920.890.90 0.01 1.1220,70019
13-02-20200.910.920.890.89 -0.01 -1.1117,40016
12-02-20200.900.900.870.90 0.03 3.4559,60054
11-02-20200.950.970.870.87 -0.07 -7.4563,20055
07-02-20200.940.940.940.94 0.00 0.0010,20010
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20200.910.950.910.94 0.03 3.3012,60012
04-02-20200.860.930.860.91 -0.05 -5.213,3003
03-02-20200.960.970.930.96 0.00 0.0022,50022
31-01-20200.000.000.000.00 0.00 0.0000
30-01-20200.950.960.950.96 0.01 1.0511,30011
29-01-20200.910.950.910.95 0.00 0.007,1007
28-01-20200.950.950.950.95 0.00 0.002000
27-01-20200.960.960.950.95 -0.02 -2.066001
24-01-20200.970.970.970.97 0.02 2.113000
23-01-20200.920.950.920.95 -0.01 -1.041,3501
22-01-20200.910.990.910.96 0.01 1.0524,70024
21-01-20200.970.980.940.95 0.01 1.061,7002
20-01-20200.960.970.940.94 -0.02 -2.0865,60062
17-01-20200.970.980.950.96 -0.01 -1.0319,70019
16-01-20200.960.970.930.97 0.07 7.7887,20083
15-01-20200.961.010.900.90 -0.06 -6.25124,400114
14-01-20201.001.000.930.96 -0.04 -4.0082,30078
13-01-20201.001.001.001.00 0.01 1.011,1001
10-01-20201.001.000.970.99 -0.01 -1.002,2002
09-01-20201.011.010.981.00 0.01 1.0113,50013
08-01-20200.991.010.960.99 -0.02 -1.98198,400192
07-01-20201.021.020.991.01 0.01 1.0011,30011
06-01-20200.991.020.971.00 -0.01 -0.9992,70091
03-01-20201.011.010.991.01 0.02 2.02242,600242
02-01-20201.001.060.980.99 0.01 1.021,554,1411,564
30-12-20190.951.020.940.98 0.04 4.262,119,8002,099
27-12-20190.980.980.930.94 0.01 1.08307,700298
26-12-20190.930.960.920.93 0.01 1.09189,900177

แสดง ราคาหุ้น TKT ย้อนหลัง บริษัท ที.กรุงไทยอุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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