TKT 1 ( 0.01 1.05% )

บริษัท ที.กรุงไทยอุตสาหกรรม จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ TKT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
25-12-20190.961.020.920.92 0.01 1.104,982,5404,906
24-12-20190.920.930.900.91 -0.01 -1.0995,90087
23-12-20190.910.930.900.92 0.01 1.105,1015
20-12-20190.900.910.900.91 0.01 1.11139,800126
19-12-20190.890.970.890.90 0.01 1.121,760,9001,653
18-12-20190.920.930.890.89 -0.01 -1.11168,300152
17-12-20191.001.010.890.90 -0.09 -9.091,771,4001,651
16-12-20190.981.150.980.99 0.01 1.024,677,1005,034
13-12-20191.001.040.980.98 -0.02 -2.00333,800333
12-12-20191.011.031.001.00 -0.01 -0.99227,900230
11-12-20191.031.211.011.01 -0.02 -1.942,373,1002,650
10-12-20191.011.031.011.03 0.00 0.00139,800143
09-12-20191.011.031.011.03 0.00 0.00139,800143
06-12-20191.051.051.001.03 -0.02 -1.90179,400181
05-12-20190.000.000.000.00 0.00 0.0000
04-12-20190.000.000.000.00 0.00 0.0000
03-12-20191.041.051.041.05 0.01 0.962000
02-12-20191.051.051.041.04 -0.04 -3.7010,00010
29-11-20191.081.101.081.08 0.00 0.00132,100144
28-11-20191.041.181.041.08 0.05 4.852,512,9002,818
27-11-20191.041.041.011.03 -0.03 -2.8349,10050
26-11-20191.001.061.001.06 0.04 3.9230,10031
25-11-20191.031.031.001.02 -0.02 -1.9220,20020
22-11-20191.051.051.041.04 0.00 0.001,1001
21-11-20190.000.000.000.00 0.00 0.0000
20-11-20190.000.000.000.00 0.00 0.0000
19-11-20191.041.041.041.04 0.00 0.003000
18-11-20191.031.041.031.04 0.01 0.971,5002
15-11-20191.011.051.011.03 0.02 1.981,0001
14-11-20191.011.011.011.01 0.00 0.001,5002
13-11-20191.021.021.011.01 -0.02 -1.9416,80017
12-11-20191.051.051.021.03 0.03 3.007001
11-11-20191.011.011.001.00 -0.03 -2.9124,30024
08-11-20191.051.051.001.03 -0.01 -0.96100,400102
07-11-20190.000.000.000.00 0.00 0.0000
06-11-20191.021.041.021.04 0.03 2.9713,20014
05-11-20191.051.051.011.01 -0.02 -1.94148,600153
04-11-20191.121.121.001.03 -0.10 -8.8565,40066
01-11-20190.000.000.000.00 0.00 0.0000
31-10-20190.000.000.000.00 0.00 0.0000
30-10-20191.141.141.131.13 -0.02 -1.741,0001
28-10-20190.000.000.000.00 0.00 0.0000
25-10-20191.131.131.121.13 -0.02 -1.7451,00057
24-10-20191.181.181.151.15 -0.04 -3.3680,50094
23-10-20191.191.191.181.19 0.00 0.0085,900102
22-10-20191.191.191.181.19 0.00 0.0085,900102
21-10-20191.191.201.191.19 0.00 0.0051,80062
18-10-20191.191.201.191.19 0.00 0.0010,90013
17-10-20191.201.201.191.19 0.00 0.005,4006
16-10-20191.191.201.191.19 -0.01 -0.83106,000126
15-10-20191.191.211.191.20 -0.01 -0.8319,80024
11-10-20191.251.291.201.21 -0.03 -2.421,020,8001,280
10-10-20191.211.241.211.24 0.04 3.33304,400372
09-10-20191.211.211.201.20 -0.01 -0.8383,900101
08-10-20191.211.211.201.21 0.00 0.0017,60021
07-10-20191.211.221.201.21 0.01 0.8382,10099
04-10-20191.251.281.201.20 -0.04 -3.23309,900380
03-10-20191.251.311.231.24 0.00 0.00278,100353
02-10-20191.301.371.241.24 -0.05 -3.881,051,0001,369
01-10-20191.241.291.231.29 0.05 4.03383,100483
30-09-20191.251.251.241.24 0.00 0.0011,10014
27-09-20191.231.241.231.24 -0.01 -0.8058,50072
26-09-20191.251.251.251.25 0.01 0.811000
25-09-20191.241.241.231.24 0.00 0.0038,80048
24-09-20191.241.241.231.24 0.00 0.00102,400126
23-09-20191.241.241.241.24 -0.01 -0.801000
20-09-20191.251.251.241.25 0.00 0.0065,20081
19-09-20191.261.261.251.25 -0.01 -0.7971,80090
18-09-20191.261.271.261.26 0.00 0.0080,400102
17-09-20191.261.261.261.26 0.00 0.0040,20051
16-09-20191.261.261.261.26 -0.01 -0.7920,00025
13-09-20191.271.271.271.27 0.01 0.7940,00051
12-09-20191.261.261.261.26 -0.01 -0.7914,60018
11-09-20190.000.000.000.00 0.00 0.0000
10-09-20191.271.271.261.27 -0.02 -1.5558,00073
09-09-20191.271.301.271.29 0.03 2.383,0004
06-09-20191.331.411.261.26 -0.02 -1.56709,100950
05-09-20191.241.281.231.28 0.02 1.59309,400388
04-09-20191.281.281.261.26 -0.01 -0.7931,00039
03-09-20191.271.271.271.27 0.00 0.001000
02-09-20191.271.271.271.27 0.00 0.002000
30-08-20190.000.000.000.00 0.00 0.0000
29-08-20191.261.301.261.27 0.01 0.791,3002
28-08-20191.261.261.261.26 0.00 0.0020,10025
27-08-20191.261.261.261.26 0.00 0.001,0001
26-08-20191.271.271.261.26 -0.01 -0.7946,50059
23-08-20191.271.271.271.27 0.00 0.0010,90014
22-08-20191.261.271.261.27 0.01 0.796,0008
21-08-20191.271.271.251.26 0.01 0.801,4002
20-08-20191.261.261.251.25 -0.01 -0.7944,20055
19-08-20191.271.271.261.26 -0.01 -0.7962,10078
16-08-20191.281.281.261.27 0.02 1.6019,70025
15-08-20191.261.261.251.25 -0.01 -0.79113,300142
14-08-20191.301.301.261.26 -0.03 -2.33226,900289
13-08-20191.291.291.291.29 -0.01 -0.775001
09-08-20191.301.301.281.30 0.00 0.0072,30093
08-08-20191.301.301.291.30 0.00 0.00125,400163
07-08-20191.301.301.301.30 0.00 0.0031,00040
06-08-20191.301.301.301.30 0.00 0.0030,80040
05-08-20191.311.311.301.30 -0.01 -0.7643,10056
02-08-20191.301.311.301.31 -0.01 -0.765,3007
01-08-20191.311.321.301.32 0.01 0.767,1009
31-07-20191.311.311.311.31 0.00 0.0019,30025
30-07-20191.321.321.311.31 -0.01 -0.7613,00017
26-07-20191.311.371.311.32 0.03 2.33156,500210
25-07-20191.321.321.291.29 -0.02 -1.5395,600124
24-07-20191.301.311.301.31 0.00 0.0061,50080
23-07-20191.301.311.301.31 0.00 0.0023,00030
22-07-20191.301.311.301.31 0.00 0.004,3006
19-07-20191.301.321.301.31 0.00 0.0014,60019
18-07-20191.311.311.311.31 0.00 0.007,50010
17-07-20191.301.311.291.31 0.01 0.7727,60036
15-07-20191.311.311.281.30 -0.01 -0.76273,500353
12-07-20191.311.311.301.31 0.00 0.0054,80072
11-07-20191.311.321.311.31 -0.02 -1.5081,601107
10-07-20191.321.331.311.33 0.02 1.5311,30015
09-07-20191.311.311.311.31 -0.01 -0.765,8008
08-07-20191.321.321.301.32 0.02 1.5453,70470
05-07-20191.301.321.301.30 0.00 0.0047,20161
04-07-20191.321.331.301.30 -0.01 -0.76111,600147
03-07-20191.311.321.301.31 0.00 0.0077,100101
02-07-20191.321.331.311.31 -0.01 -0.7630,70040
01-07-20191.321.341.311.32 0.00 0.00107,400141
28-06-20191.321.341.311.32 0.00 0.00128,000169
27-06-20191.331.351.321.32 -0.02 -1.49234,200312
26-06-20191.331.361.331.34 0.00 0.00124,900167
25-06-20191.341.401.331.34 0.01 0.75563,705768
24-06-20191.351.361.331.33 -0.02 -1.48173,800233
21-06-20191.381.381.351.35 -0.02 -1.4644,60061
20-06-20191.411.411.361.37 0.02 1.48207,400287
19-06-20191.461.501.321.35 -0.14 -9.401,323,2961,805
18-06-20191.421.501.411.49 0.06 4.20106,001156
17-06-20191.481.481.421.43 -0.04 -2.7232,60048
14-06-20191.461.471.441.47 -0.02 -1.3499,900144
13-06-20191.441.501.441.49 0.05 3.47260,500381
12-06-20191.411.451.381.44 0.03 2.13588,900834
11-06-20191.321.411.311.41 0.09 6.82376,400512
10-06-20191.301.341.301.32 0.01 0.7692,700121
07-06-20191.331.331.311.31 -0.03 -2.2419,00025
06-06-20191.341.341.341.34 0.01 0.7523,51632
05-06-20191.321.351.301.33 -0.03 -2.2114,10019
04-06-20191.301.361.261.36 -0.01 -0.735,4007
31-05-20190.000.000.000.00 0.00 0.0000
30-05-20191.351.371.291.37 -0.01 -0.7215,70020
29-05-20191.341.381.341.38 0.04 2.995001
28-05-20191.341.341.341.34 0.03 2.291000
27-05-20191.301.311.301.31 0.01 0.7711,78015
24-05-20191.301.301.301.30 -0.02 -1.525001
23-05-20191.311.321.311.32 0.00 0.002000
22-05-20191.321.321.321.32 0.00 0.0021,00028
21-05-20191.281.321.281.32 0.02 1.544,2005
17-05-20191.301.301.291.30 0.02 1.564801
16-05-20191.271.281.261.28 0.03 2.4028,70036
15-05-20191.351.351.251.25 -0.09 -6.72647,100839
14-05-20191.351.431.341.34 -0.06 -4.29308,200416
13-05-20191.431.431.391.40 -0.04 -2.7891,700129
10-05-20191.471.471.441.44 -0.01 -0.6930,30044
09-05-20191.481.481.431.45 0.00 0.0029,90043
08-05-20191.451.451.451.45 0.00 0.001000
07-05-20191.481.481.451.45 -0.02 -1.3634,10050
06-05-20191.471.491.471.47 0.00 0.0027,50040
03-05-20191.471.491.471.47 0.00 0.0027,50040
02-05-20191.481.491.471.47 -0.01 -0.6883,600123

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

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