ราคาหุ้น “ TMC “ ย้อนหลัง

แสดง ราคาหุ้น “ TMC “ ย้อนหลัง
บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-03-20153.023.062.983.06 0.02 0.66138,100415
26-03-20153.023.143.003.04 0.00 0.00247,500754
25-03-20153.043.043.003.04 0.00 0.0032,30098
24-03-20153.083.103.003.04 -0.04 -1.30144,100441
23-03-20153.063.123.063.08 0.00 0.00138,600427
20-03-20153.143.163.083.08 -0.02 -0.65108,300335
19-03-20153.083.163.083.10 -0.02 -0.64225,700703
18-03-20153.083.203.043.12 0.04 1.30296,800917
17-03-20153.123.223.083.08 -0.12 -3.75600,7001,880
16-03-20153.343.343.203.20 -0.12 -3.61162,500528
13-03-20153.323.343.283.32 0.02 0.6183,400275
12-03-20153.263.343.263.30 0.00 0.00167,000547
11-03-20153.403.403.303.30 -0.04 -1.20666,6042,237
10-03-20153.283.363.263.34 0.06 1.83393,6001,299
09-03-20153.263.303.243.28 -0.02 -0.61237,300776
06-03-20153.263.343.263.30 0.02 0.61169,400558
05-03-20153.263.343.243.28 -0.04 -1.20273,300899
03-03-20153.403.403.323.32 -0.04 -1.19212,300710
02-03-20153.403.423.343.36 -0.04 -1.18213,600720
27-02-20153.423.543.383.40 0.02 0.59304,1001,040
26-02-20153.463.463.383.38 -0.10 -2.87348,0011,186
25-02-20153.523.543.463.48 0.00 0.00244,500855
24-02-20153.503.523.463.48 -0.02 -0.57303,6001,058
23-02-20153.603.603.483.50 0.04 1.16317,2011,113
20-02-20153.763.763.463.46 -0.20 -5.461,798,5006,433
19-02-20153.323.883.303.66 0.34 10.248,395,70331,351
18-02-20153.303.343.283.32 0.02 0.61287,600950
17-02-20153.323.363.303.30 -0.06 -1.79273,400908
16-02-20153.403.403.323.36 0.00 0.00133,200445
13-02-20153.423.423.363.36 0.00 0.00165,001558
12-02-20153.363.403.343.36 0.02 0.60304,6001,022
11-02-20153.423.423.343.34 -0.08 -2.34232,800784
10-02-20153.443.443.383.42 0.02 0.59130,900445
09-02-20153.363.423.363.40 0.02 0.59220,500748
06-02-20153.403.403.363.38 0.00 0.00141,400478
05-02-20153.383.383.343.38 0.02 0.6083,100279
04-02-20153.383.403.363.36 -0.06 -1.75298,8001,009
03-02-20153.463.463.363.42 0.04 1.1895,301326
02-02-20153.383.503.383.38 0.08 2.42321,9001,104
30-01-20153.303.323.303.30 0.00 0.00257,400850
29-01-20153.323.363.303.30 -0.02 -0.6066,100219
28-01-20153.383.383.323.32 -0.06 -1.78162,700545
27-01-20153.383.383.323.38 0.02 0.60152,300512
26-01-20153.443.443.343.36 -0.04 -1.18202,600681
23-01-20153.443.503.403.40 -0.04 -1.1694,100323
22-01-20153.583.583.423.44 0.00 0.00261,500906
21-01-20153.563.563.423.44 -0.10 -2.8293,600328
20-01-20153.603.603.523.54 0.06 1.72636,2002,265
19-01-20153.283.483.263.48 0.20 6.10424,3001,436
16-01-20153.283.323.283.28 0.02 0.61116,500385
15-01-20153.303.343.243.26 -0.06 -1.81360,8001,184
14-01-20153.383.383.323.32 -0.04 -1.19142,400477
13-01-20153.363.363.343.36 0.00 0.0071,300239
12-01-20153.323.363.263.36 0.00 0.0063,900213
09-01-20153.383.403.303.36 0.02 0.6076,400256
08-01-20153.403.423.343.34 -0.02 -0.60236,600797
07-01-20153.423.423.363.36 -0.04 -1.18123,200418
06-01-20153.423.423.323.40 0.02 0.599,50032
05-01-20153.503.503.363.38 -0.06 -1.74103,600352
30-12-20143.383.463.383.44 0.00 0.004,00014
29-12-20143.443.443.443.44 0.02 0.587,90027
26-12-20143.403.443.403.42 -0.02 -0.5829,200100
25-12-20143.463.463.383.44 0.02 0.5814,40050
24-12-20143.403.463.403.42 0.02 0.5979,100271
23-12-20143.423.463.403.40 -0.04 -1.1636,500125
22-12-20143.363.443.363.44 0.06 1.7863,800217
19-12-20143.363.443.323.38 0.02 0.6049,201167
18-12-20143.343.483.343.36 0.00 0.0048,601164
17-12-20143.343.403.303.36 0.06 1.8297,500327
16-12-20143.423.423.263.30 -0.10 -2.94201,900670
15-12-20143.423.463.323.40 -0.04 -1.16108,300367
12-12-20143.403.443.363.44 0.10 2.99144,100489
11-12-20143.443.483.283.34 -0.16 -4.57350,3001,182
09-12-20143.623.623.483.50 -0.10 -2.78259,400914
08-12-20143.663.663.583.60 0.00 0.0044,800162
04-12-20143.683.683.603.60 -0.08 -2.1741,200150
03-12-20143.663.683.603.68 0.02 0.55144,600529
02-12-20143.663.683.603.66 0.00 0.0059,200217
01-12-20143.663.703.643.66 -0.02 -0.5453,800197
28-11-20143.703.703.643.68 0.02 0.5598,600362
27-11-20143.703.723.663.66 -0.02 -0.54246,700910
26-11-20143.703.723.683.68 -0.02 -0.5491,801339
25-11-20143.703.723.683.70 0.00 0.00135,800502
24-11-20143.703.723.683.70 0.02 0.5497,900362
21-11-20143.623.723.623.68 0.00 0.00283,9001,048
20-11-20143.643.683.603.68 0.00 0.0057,400209
19-11-20143.643.683.623.68 0.02 0.5541,700152
18-11-20143.603.663.563.66 0.02 0.5562,500225
17-11-20143.623.683.603.64 0.00 0.0098,700359
14-11-20143.563.643.563.64 0.08 2.2563,500228
13-11-20143.603.603.503.56 -0.04 -1.11264,200937
12-11-20143.783.783.603.60 -0.18 -4.76593,5002,177
11-11-20143.763.823.683.78 0.00 0.00402,6001,517
10-11-20143.743.823.743.78 0.00 0.00126,700478
07-11-20143.803.863.763.78 -0.08 -2.07379,9001,442
06-11-20143.863.903.803.86 -0.02 -0.52803,4003,084
05-11-20143.943.983.863.88 -0.06 -1.52417,0001,626
04-11-20144.004.003.943.94 -0.02 -0.51637,8002,515
03-11-20143.944.003.923.96 -0.04 -1.00482,1011,906
31-10-20144.184.183.964.00 -0.10 -2.441,662,6006,767
30-10-20144.004.103.984.10 0.16 4.061,964,7007,969
29-10-20143.963.963.863.94 0.04 1.03824,4003,234
28-10-20143.843.983.843.90 0.12 3.171,611,0006,272
27-10-20143.783.883.763.78 -0.02 -0.53475,7001,812
24-10-20143.823.823.763.80 0.00 0.00172,800656
22-10-20143.803.843.763.80 0.04 1.06280,3001,066
21-10-20143.783.903.723.76 0.02 0.531,051,6004,025
20-10-20143.723.863.643.74 0.08 2.192,240,6008,506
17-10-20143.703.703.663.66 -0.04 -1.0845,900169
16-10-20143.683.743.663.70 0.00 0.00143,600530
15-10-20143.663.783.663.70 0.08 2.21334,8001,247
14-10-20143.783.783.623.62 -0.04 -1.09378,5001,391
13-10-20143.663.783.663.66 -0.02 -0.5441,100151
10-10-20143.743.763.663.68 -0.06 -1.60224,600828
09-10-20143.643.763.643.74 0.08 2.19142,300523
08-10-20143.463.903.463.66 0.14 3.98355,4001,301
07-10-20143.623.723.503.52 -0.16 -4.35461,5001,650
06-10-20143.703.723.643.68 -0.08 -2.13241,600890
03-10-20143.763.783.703.76 0.00 0.00218,500816
02-10-20143.783.863.763.76 -0.08 -2.08295,6001,123
01-10-20143.863.863.803.84 0.08 2.13130,300500
30-09-20143.803.823.743.76 -0.04 -1.05369,6001,391
29-09-20143.883.943.783.80 -0.10 -2.56404,0001,554
26-09-20143.963.963.903.90 -0.06 -1.52222,500874
25-09-20143.963.963.883.96 0.04 1.0295,900375
24-09-20143.943.943.883.92 -0.02 -0.51400,8001,564
23-09-20143.904.003.883.90 -0.10 -2.50449,5001,761
23-09-20143.904.003.883.94 -0.06 -1.50639,9002,512
22-09-20144.104.163.904.00 0.22 5.824,895,80019,802
19-09-20143.623.783.623.78 0.18 5.00883,9003,293
18-09-20143.663.703.603.60 -0.08 -2.17196,400714
17-09-20143.663.703.623.68 0.04 1.10590,0002,160
16-09-20143.623.763.583.64 0.04 1.111,936,9007,159
15-09-20143.583.663.563.60 0.04 1.12761,5002,748
12-09-20143.503.583.503.56 0.06 1.71256,800907
11-09-20143.503.523.463.50 0.02 0.57163,200569
10-09-20143.503.523.483.48 -0.02 -0.57224,400785
09-09-20143.523.603.483.50 -0.02 -0.57322,7001,138
08-09-20143.543.543.483.52 -0.02 -0.56164,900577
05-09-20143.503.543.503.54 0.02 0.57110,100388
04-09-20143.523.563.503.52 -0.02 -0.5699,900352
03-09-20143.543.543.503.54 0.04 1.14283,200999
02-09-20143.563.563.463.50 0.02 0.57252,100883
01-09-20143.443.623.383.48 0.04 1.161,764,4006,238
29-08-20143.423.463.423.44 0.00 0.00211,700726
28-08-20143.423.483.423.44 0.02 0.58103,000354
27-08-20143.383.563.363.42 0.04 1.181,403,1004,888
26-08-20143.443.463.383.38 -0.08 -2.31258,100883
25-08-20143.403.483.383.46 0.06 1.76543,1001,872
22-08-20143.343.503.303.40 0.12 3.661,892,4006,476
21-08-20143.323.403.263.28 -0.02 -0.611,077,7003,561
20-08-20143.363.383.263.30 -0.02 -0.60508,8001,674
19-08-20143.403.503.303.32 -0.04 -1.191,697,4005,779
18-08-20143.403.403.363.36 -0.04 -1.18281,700952
15-08-20143.523.523.403.40 -0.02 -0.58226,100774
14-08-20143.443.503.423.42 -0.02 -0.58459,1001,585
13-08-20143.543.643.423.44 -0.12 -3.37804,2002,798
08-08-20143.623.623.563.56 -0.04 -1.1171,300255
07-08-20143.603.643.583.60 0.04 1.1223,70085
06-08-20143.623.623.563.56 -0.06 -1.66152,700549
05-08-20143.623.643.603.62 -0.02 -0.55229,700831
04-08-20143.663.683.523.64 0.00 0.00290,5001,050
01-08-20143.663.683.603.64 -0.04 -1.09288,3001,046
31-07-20143.723.763.683.68 -0.04 -1.08261,400967
30-07-20143.803.803.683.72 -0.04 -1.06666,9002,499
29-07-20143.863.943.743.76 -0.04 -1.051,740,2006,713
28-07-20143.803.823.763.80 0.02 0.53319,2001,210
25-07-20143.803.903.783.78 0.00 0.00444,4001,690
24-07-20143.703.883.703.78 0.08 2.161,511,0005,781
23-07-20143.683.743.663.70 0.02 0.54317,1001,175
22-07-20143.683.823.663.68 0.00 0.00851,8003,187
21-07-20143.643.703.643.68 0.02 0.5585,400314
18-07-20143.643.683.643.66 -0.04 -1.08159,700582
17-07-20143.683.723.663.70 0.04 1.0942,400156
16-07-20143.683.683.643.66 -0.02 -0.54207,500760
15-07-20143.723.723.663.68 -0.02 -0.54107,701397
14-07-20143.723.763.683.70 0.00 0.00124,100461
10-07-20143.743.743.703.70 0.00 0.0057,000212
09-07-20143.743.743.703.70 -0.04 -1.07197,600736
08-07-20143.783.783.723.74 0.02 0.54204,900767
07-07-20143.703.803.703.72 0.02 0.54537,1002,015

แสดง ราคาหุ้น “ TMC “ ย้อนหลัง บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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