TMC 2 ( -0.07 -3.40% )

Status : อัพเดท 20 09 2559

คะแนนปันผล
31

ราคาหุ้น “ TMC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-09-20162.062.061.981.99 -0.07 -3.404,641,1009,278
19-09-20161.932.061.932.06 0.11 5.646,961,70014,018
16-09-20161.962.021.921.95 0.02 1.048,578,90016,925
15-09-20161.811.961.781.93 0.12 6.6312,650,00023,899
14-09-20161.781.811.771.81 0.03 1.69994,0001,774
13-09-20161.801.811.771.78 0.03 1.711,146,0002,051
12-09-20161.751.861.751.75 -0.04 -2.233,889,5007,008
08-09-20161.982.001.811.82 -0.17 -8.541,908,2503,593
07-09-20162.022.061.991.99 -0.03 -1.49512,9001,037
06-09-20161.982.041.982.02 0.03 1.511,088,1002,179
05-09-20162.102.101.941.99 -0.09 -4.332,376,2004,731
02-09-20162.142.142.062.08 -0.06 -2.801,347,5002,820
01-09-20162.082.142.042.14 0.08 3.884,305,8009,050
31-08-20162.062.082.042.06 0.00 0.00607,5051,248
30-08-20162.082.082.042.06 -0.02 -0.96575,1001,186
29-08-20162.102.102.042.08 0.00 0.001,280,8202,651
26-08-20162.062.102.062.08 0.02 0.971,365,5502,839
25-08-20162.042.082.022.06 0.02 0.981,077,7002,207
24-08-20162.002.041.992.04 0.06 3.032,017,1004,085
23-08-20162.022.021.981.98 -0.04 -1.98983,8001,959
22-08-20162.022.021.992.02 0.02 1.00597,2001,192
19-08-20162.022.021.992.00 -0.02 -0.99659,5991,321
18-08-20161.962.081.962.02 0.06 3.062,511,8005,077
17-08-20161.982.001.941.96 -0.02 -1.01991,4011,950
16-08-20162.042.061.981.98 -0.06 -2.942,737,5755,502
15-08-20162.062.082.042.04 0.00 0.001,021,6002,102
11-08-20162.062.082.042.04 -0.04 -1.922,041,8144,184
10-08-20162.082.102.062.08 0.00 0.001,982,0004,118
09-08-20162.082.082.042.08 0.00 0.002,189,0604,522
08-08-20162.102.122.042.08 -0.02 -0.952,347,3104,865
05-08-20162.122.142.062.10 0.00 0.002,511,8005,261
04-08-20162.082.162.062.10 0.04 1.944,121,9008,684
03-08-20162.102.122.042.06 -0.06 -2.832,912,0406,033
02-08-20162.202.202.122.12 -0.08 -3.643,414,6007,335
01-08-20162.162.282.142.20 0.02 0.927,668,12116,961
29-07-20162.202.222.122.18 0.02 0.937,774,81016,951
28-07-20162.262.282.102.16 -0.06 -2.7016,389,74335,783
27-07-20162.482.502.202.22 -0.22 -9.0253,365,858126,002
26-07-20162.462.642.442.44 0.04 1.6769,913,890177,317
25-07-20162.702.722.382.40 -0.38 -13.6746,408,955114,698
22-07-20163.283.342.782.78 -0.60 -17.7535,327,721107,316
21-07-20163.603.703.383.38 -0.26 -7.1416,260,50057,344
20-07-20163.723.763.643.64 -0.06 -1.623,807,82514,082
19-07-20163.823.863.703.70 -0.12 -3.145,824,60021,791
18-07-20163.823.863.703.70 -0.12 -3.145,824,60021,791
15-07-20163.823.863.703.70 -0.12 -3.145,824,60021,791
14-07-20164.004.043.803.82 -0.14 -3.5415,588,20061,621
13-07-20163.823.983.823.96 0.14 3.6610,261,65340,202
12-07-20163.843.903.823.82 -0.02 -0.525,316,45020,543
11-07-20163.803.863.763.84 0.08 2.137,010,75026,750
08-07-20163.683.763.683.76 0.08 2.178,475,40131,599
07-07-20163.903.923.623.68 -0.22 -5.6417,356,85264,447
06-07-20163.903.983.823.90 0.00 0.0015,860,10662,076
05-07-20163.823.923.823.90 0.10 2.6316,652,16564,660
04-07-20163.643.803.603.80 0.20 5.5614,110,88352,441
01-07-20163.603.663.583.60 0.02 0.567,861,50028,395
30-06-20163.603.663.583.60 0.02 0.567,861,50028,395
29-06-20163.463.623.443.58 0.16 4.6823,643,20083,842
28-06-20163.323.463.323.42 0.12 3.6415,569,20152,857
27-06-20163.163.363.163.30 0.16 5.109,448,90031,029
24-06-20163.123.183.063.14 -0.06 -1.883,897,00012,130
23-06-20163.063.223.063.20 0.10 3.232,295,9007,243
22-06-20163.243.343.063.10 -0.14 -4.325,550,50017,689
21-06-20163.223.343.223.24 0.02 0.622,485,2108,154
20-06-20163.243.283.223.22 -0.06 -1.831,606,0005,187
17-06-20163.263.343.243.28 0.00 0.001,281,6014,216
16-06-20163.343.383.283.28 -0.10 -2.963,927,40112,993
15-06-20163.423.423.323.38 0.04 1.209,551,93032,366
14-06-20163.143.383.143.34 0.20 6.3716,206,30053,811
13-06-20163.123.223.103.14 0.02 0.641,417,6004,487
10-06-20163.163.183.083.12 -0.02 -0.642,327,1007,282
09-06-20163.243.263.123.14 -0.10 -3.092,509,3007,991
08-06-20163.263.283.183.24 -0.02 -0.613,507,50011,340
07-06-20163.263.323.223.26 0.02 0.627,670,52525,148
06-06-20163.183.263.123.24 0.12 3.856,370,35920,360
03-06-20163.083.143.023.12 0.06 1.968,748,20027,075
02-06-20163.003.083.003.06 0.12 4.086,661,00820,254
01-06-20162.983.042.802.94 -0.06 -2.007,028,33420,628
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
27-01-20162.202.302.082.08 -0.08 -3.7017,575,75439,153
27-01-20162.102.162.022.02 -0.06 -2.884,581,0199,529
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

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