TMC 3 ( -0.02 -0.66% )

Status : อัพเดท 20 กุมภาพันธ์ 2559 07:40:48 น.

คะแนนปันผล
31

ราคาหุ้น “ TMC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
31-05-20163.143.143.003.00 -0.02 -0.665,861,74117,869
30-05-20162.923.022.883.02 0.18 6.348,095,96023,838
27-05-20162.902.922.782.84 0.00 0.009,862,41528,123
26-05-20162.602.942.582.84 0.26 10.0833,716,26294,540
25-05-20162.722.722.582.58 -0.10 -3.7310,436,58627,751
24-05-20162.482.682.482.68 0.24 9.8418,893,40248,899
23-05-20162.362.462.362.44 0.06 2.521,612,3093,933
19-05-20162.482.502.382.38 -0.10 -4.038,534,20021,186
18-05-20162.302.482.302.48 0.16 6.908,196,10019,774
17-05-20162.322.322.242.32 0.02 0.87842,6001,931
16-05-20162.262.302.222.30 -0.02 -0.861,069,7002,404
13-05-20162.322.342.262.32 0.08 3.57671,0001,553
12-05-20162.302.342.242.24 -0.06 -2.61445,1001,022
11-05-20162.282.302.262.30 0.04 1.7772,200165
10-05-20162.322.322.262.26 -0.04 -1.74376,800858
09-05-20162.242.422.242.30 0.06 2.681,797,0004,178
04-05-20162.262.262.222.24 -0.02 -0.8830,80069
03-05-20162.222.262.202.26 0.02 0.89351,700782
29-04-20162.282.302.242.24 -0.08 -3.45346,401787
28-04-20162.402.402.282.32 -0.04 -1.69846,8001,972
27-04-20162.362.362.302.36 0.00 0.00927,8002,161
26-04-20162.422.422.362.36 -0.02 -0.84506,7001,207
25-04-20162.442.442.382.38 -0.02 -0.83439,2071,056
22-04-20162.442.442.362.40 0.02 0.84556,7001,328
21-04-20162.402.442.382.38 -0.02 -0.83627,9001,512
20-04-20162.402.462.382.40 0.00 0.00449,9001,087
19-04-20162.442.482.362.40 -0.04 -1.642,761,2016,656
18-04-20162.442.562.442.44 0.00 0.007,488,45018,653
12-04-20162.462.482.422.44 0.02 0.833,158,3007,721
11-04-20162.362.422.322.42 0.06 2.543,292,0597,835
08-04-20162.282.402.282.36 0.10 4.423,964,1259,312
07-04-20162.382.422.262.26 -0.06 -2.595,630,30013,191
05-04-20162.242.402.202.32 0.10 4.508,418,65619,627
04-04-20162.282.342.222.22 -0.04 -1.771,495,5253,397
01-04-20162.342.362.242.26 -0.04 -1.745,773,30013,335
31-03-20162.142.322.142.30 0.16 7.489,485,65521,534
30-03-20162.202.222.142.14 0.02 0.942,209,3014,824
29-03-20162.102.142.102.12 0.04 1.92576,7001,222
28-03-20162.022.082.022.08 0.04 1.96243,700500
25-03-20162.062.062.002.04 -0.02 -0.97939,8001,915
24-03-20162.082.162.062.06 -0.02 -0.96516,0001,079
23-03-20162.082.102.062.08 0.00 0.00163,812340
22-03-20162.102.142.042.08 -0.04 -1.89918,9001,907
21-03-20162.142.142.102.12 0.02 0.95127,700269
18-03-20162.162.162.102.10 -0.04 -1.87335,700713
17-03-20162.122.202.122.14 0.02 0.94543,0011,174
16-03-20162.182.182.102.12 -0.02 -0.93414,001881
15-03-20162.162.242.142.14 0.00 0.00589,5001,278
14-03-20162.242.242.142.14 -0.06 -2.73761,5071,648
11-03-20162.242.262.202.20 -0.02 -0.90388,579861
10-03-20162.262.262.202.22 0.00 0.001,585,4003,544
09-03-20162.122.262.122.22 0.10 4.722,732,4176,092
08-03-20162.202.202.122.12 -0.08 -3.641,517,1303,261
07-03-20162.242.262.182.20 -0.02 -0.90786,0001,739
04-03-20162.302.322.202.22 -0.02 -0.892,878,9226,525
03-03-20162.202.242.162.24 0.04 1.821,329,4022,916
02-03-20162.262.262.202.20 0.02 0.921,482,9553,306
01-03-20162.162.222.162.18 -0.04 -1.801,097,7002,394
29-02-20162.162.302.162.22 0.06 2.784,356,0559,795
26-02-20162.182.262.162.16 -0.02 -0.926,889,90115,297
25-02-20162.102.202.102.18 0.10 4.817,567,26816,435
24-02-20162.102.102.022.08 0.00 0.00315,001651
23-02-20162.042.082.042.08 0.06 2.97716,4001,487
19-02-20162.062.062.022.02 -0.02 -0.98473,100964
18-02-20162.082.122.042.04 -0.04 -1.92622,1001,288
17-02-20162.142.162.062.08 -0.04 -1.892,951,9006,227
16-02-20162.042.162.002.12 0.13 6.535,604,40111,849
15-02-20162.042.061.991.99 0.00 0.00209,900422
12-02-20162.022.041.992.00 -0.02 -0.99634,6001,272
11-02-20162.042.082.022.02 -0.02 -0.98471,775960
10-02-20162.022.122.022.04 0.00 0.00787,3421,633
09-02-20162.062.102.042.04 -0.02 -0.97375,654773
08-02-20162.102.122.062.06 -0.02 -0.961,001,2102,096
05-02-20162.042.142.022.08 0.04 1.961,930,5704,013
04-02-20162.082.122.042.04 -0.02 -0.97537,6001,115
03-02-20162.062.102.062.06 -0.02 -0.96563,0001,171
02-02-20162.122.142.062.08 -0.04 -1.891,434,8393,012
01-02-20162.082.142.062.12 0.04 1.922,761,6555,791
29-01-20162.062.142.042.08 0.06 2.974,228,2038,830
28-01-20161.992.021.982.02 0.00 0.002,494,8004,978
27-01-20162.102.162.022.02 -0.06 -2.884,581,0199,529
27-01-20162.202.302.082.08 -0.08 -3.7017,575,75439,153
25-01-20162.062.181.992.16 0.12 5.885,063,32010,792
22-01-20162.042.041.962.04 0.05 2.51595,6761,192
21-01-20162.102.121.991.99 -0.11 -5.242,010,0274,083
20-01-20162.042.162.002.10 0.00 0.004,116,3318,594
19-01-20162.182.182.022.10 -0.10 -4.559,139,15019,082
18-01-20161.812.221.792.20 0.40 22.2225,289,50253,094
15-01-20161.781.801.771.80 0.02 1.1249,00087
14-01-20161.811.831.781.78 -0.05 -2.73108,500194
13-01-20161.841.841.811.83 0.00 0.0036,60067
12-01-20161.781.831.781.83 -0.01 -0.54122,700220
11-01-20161.811.841.791.84 -0.02 -1.0899,200179
08-01-20161.871.891.801.86 0.04 2.20743,6011,344
07-01-20161.881.881.821.82 -0.05 -2.6726,70049
06-01-20161.851.871.811.87 0.06 3.317,60014
05-01-20161.831.901.811.81 0.00 0.00135,100250
04-01-20161.951.951.811.81 -0.05 -2.6959,600109
30-12-20151.802.001.801.86 0.09 5.08857,8001,630
29-12-20151.781.821.761.77 0.00 0.0080,000143
28-12-20151.771.821.761.77 0.00 0.0047,10083
25-12-20151.821.821.771.77 -0.05 -2.75107,600192
24-12-20151.801.831.791.82 0.03 1.6826,00047
23-12-20151.761.841.761.79 0.01 0.5626,50047
22-12-20151.801.801.781.78 -0.02 -1.1199,200177
21-12-20151.821.821.791.80 -0.03 -1.64156,700282
18-12-20151.901.901.831.83 -0.06 -3.171,130,0002,087
17-12-20151.881.891.841.89 0.00 0.00330,600618
15-12-20151.901.901.761.86 0.03 1.648,171,65015,117
14-12-20151.801.831.751.83 0.00 0.00472,300845
11-12-20151.801.831.791.83 0.00 0.0011,374,50021,578
09-12-20151.801.831.801.83 0.01 0.55446,750813
08-12-20151.831.891.801.82 -0.26 -12.501,326,6252,437
03-12-20152.102.142.022.06 -0.04 -1.901,574,6123,244
02-12-20152.162.162.102.10 -0.04 -1.871,208,4502,563
01-12-20152.122.182.062.14 -0.04 -1.834,927,85010,399
30-11-20152.222.222.182.18 -0.02 -0.91281,601622
27-11-20152.222.242.202.20 -0.02 -0.90641,8001,417
26-11-20152.222.242.202.22 0.02 0.91382,750849
25-11-20152.262.282.202.20 -0.06 -2.65630,8001,408
24-11-20152.162.382.162.26 0.10 4.636,296,67614,382
23-11-20152.202.202.162.16 0.00 0.0079,200172
20-11-20152.202.202.162.16 0.00 0.0057,801126
19-11-20152.182.182.162.16 0.00 0.00241,800524
18-11-20152.222.222.162.16 -0.04 -1.82604,6001,321
17-11-20152.202.282.182.20 0.00 0.001,679,5003,754
16-11-20152.162.202.122.20 0.04 1.85563,7001,226
13-11-20152.122.162.122.16 0.02 0.93304,200649
11-11-20152.222.222.182.20 -0.02 -0.90559,7001,224
10-11-20152.182.282.162.22 0.04 1.831,993,9004,428
09-11-20152.162.222.142.18 0.02 0.931,258,5502,774
06-11-20152.182.182.142.16 -0.02 -0.92961,3002,067
05-11-20152.202.262.182.18 -0.02 -0.91717,4001,585
04-11-20152.202.282.182.20 0.00 0.00974,1002,158
03-11-20152.282.282.202.20 -0.08 -3.51993,7002,204
02-11-20152.342.402.202.28 0.06 2.70851,3001,932
30-10-20152.262.322.222.22 -0.04 -1.771,929,0504,379
29-10-20152.142.482.142.26 0.10 4.636,871,05016,016
28-10-20152.182.202.142.16 -0.02 -0.92377,901817
27-10-20152.222.222.182.18 -0.02 -0.91313,501688
26-10-20152.182.302.162.20 0.04 1.851,473,5003,292
22-10-20152.162.202.122.16 -0.02 -0.92232,300501
21-10-20152.162.242.162.18 0.04 1.87426,200933
20-10-20152.122.262.122.14 0.02 0.94546,5001,188
19-10-20152.102.162.102.12 0.04 1.92414,501883
16-10-20152.082.102.062.08 -0.02 -0.95250,200521
15-10-20152.082.162.082.10 0.02 0.96319,400669
14-10-20152.082.102.062.08 -0.02 -0.95164,300342
13-10-20152.122.142.062.10 -0.26 -11.021,682,3013,546
12-10-20152.382.422.342.36 0.00 0.001,297,4003,090
09-10-20152.422.442.342.36 -0.02 -0.84537,7001,276
08-10-20152.442.442.382.38 -0.06 -2.46565,6001,350
07-10-20152.462.482.402.44 -0.02 -0.81636,6001,554
06-10-20152.322.602.302.46 0.16 6.966,007,58915,055
05-10-20152.322.362.282.30 0.00 0.00793,2001,825
02-10-20152.362.402.302.30 -0.04 -1.71399,200933
01-10-20152.382.442.342.34 -0.06 -2.50482,7001,151
30-09-20152.382.462.382.40 -0.02 -0.83308,700745
29-09-20152.342.442.302.42 0.02 0.83762,5001,800
28-09-20152.642.682.402.40 -0.26 -9.771,805,0004,518
25-09-20152.702.702.642.66 -0.02 -0.75881,7002,351
24-09-20152.822.862.682.68 -0.10 -3.602,585,5007,175
23-09-20152.742.822.702.78 0.04 1.461,783,1004,944
22-09-20152.802.802.722.74 -0.02 -0.721,055,0002,919
21-09-20152.662.762.662.76 0.10 3.761,366,8003,728
18-09-20152.662.682.622.66 0.02 0.76351,900930
17-09-20152.662.702.642.64 0.02 0.76478,8001,277
16-09-20152.642.682.602.62 -0.02 -0.76278,200731
15-09-20152.582.682.582.64 0.04 1.54901,8002,387
14-09-20152.662.662.542.60 -0.02 -0.76246,900641
11-09-20152.662.682.602.62 -0.04 -1.50598,3001,576
10-09-20152.602.682.602.66 0.06 2.311,112,0002,942
09-09-20152.622.622.562.60 0.02 0.78421,7001,090
07-09-20152.542.622.522.60 0.06 2.36509,8001,309
04-09-20152.662.662.522.54 -0.12 -4.511,818,9004,705
03-09-20152.722.782.582.66 -0.28 -9.526,973,30018,677
02-09-20152.622.942.542.94 0.46 18.5554,030,593149,912
01-09-20152.342.582.342.48 0.16 6.904,444,70011,035
28-08-20152.402.442.302.32 -0.06 -2.52884,7932,076
27-08-20152.442.442.382.38 0.02 0.851,177,5002,828
26-08-20152.362.722.362.36 0.00 0.009,732,30424,838

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