TMC 2 ( 0.04 1.96% )

Status : อัพเดท 06 กุมภาพันธ์ 2559 12:54:29 น.

คะแนนปันผล
31

ราคาหุ้น “ TMC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
25-08-20152.342.442.142.36 0.08 3.513,688,9008,693
24-08-20152.442.802.282.28 -0.20 -8.0615,991,94341,915
21-08-20152.342.602.342.48 0.14 5.986,819,90017,109
20-08-20152.262.402.262.34 0.06 2.63505,3011,177
19-08-20152.282.322.282.28 0.00 0.0091,700209
18-08-20152.222.382.222.28 -0.08 -3.39577,3051,314
17-08-20152.362.382.322.36 0.00 0.00290,703679
14-08-20152.362.422.362.36 0.04 1.72137,600326
13-08-20152.322.362.282.32 -0.08 -3.33417,720967
11-08-20152.522.522.362.40 -0.04 -1.64334,500815
10-08-20152.542.582.442.44 -0.14 -5.43849,0992,108
07-08-20152.602.662.582.58 -0.02 -0.77973,0002,534
06-08-20152.682.762.582.60 -0.04 -1.522,263,0006,083
05-08-20152.682.782.642.64 0.00 0.002,648,2007,128
04-08-20152.822.822.622.64 -0.10 -3.652,483,3006,721
31-07-20152.342.462.342.40 0.06 2.56965,7002,321
29-07-20152.462.542.342.34 -0.08 -3.311,661,0004,010
28-07-20152.722.782.422.42 -0.32 -11.682,369,8006,182
27-07-20152.863.062.742.74 -0.08 -2.8410,072,40229,342
24-07-20153.103.342.822.82 -0.28 -9.0339,810,251126,780
23-07-20153.023.102.863.10 0.02 0.658,556,30025,467
22-07-20152.863.282.863.08 0.28 10.0046,923,000146,044
21-07-20153.003.042.682.80 -0.28 -9.096,766,20019,387
20-07-20153.043.462.843.08 0.26 9.2243,225,440136,290
17-07-20152.182.822.182.82 0.64 29.3616,960,10044,911
16-07-20152.182.262.162.18 0.00 0.00114,900252
15-07-20152.202.202.182.18 0.00 0.00157,600346
14-07-20152.182.202.162.18 -0.02 -0.91165,300359
13-07-20152.262.262.202.20 0.02 0.9215,00034
10-07-20152.202.202.182.18 0.00 0.0067,300147
09-07-20152.162.202.162.18 0.02 0.93133,000288
08-07-20152.242.262.162.16 -0.06 -2.70284,700629
07-07-20152.222.262.202.22 0.02 0.91140,900313
06-07-20152.262.262.202.20 -0.06 -2.65346,600774
03-07-20152.302.302.262.26 -0.04 -1.74376,400855
02-07-20152.322.342.302.30 -0.02 -0.86189,500439
30-06-20152.302.342.302.32 0.02 0.87463,9001,080
29-06-20152.322.322.282.30 -0.02 -0.86258,601593
26-06-20152.362.362.322.32 -0.08 -3.33334,500786
24-06-20152.362.362.302.34 0.04 1.7455,900131
23-06-20152.382.382.302.30 -0.06 -2.54246,700571
22-06-20152.342.382.342.36 0.02 0.8519,40046
19-06-20152.382.382.322.34 -0.02 -0.85172,400406
18-06-20152.402.402.342.36 -0.04 -1.67470,0001,114
17-06-20152.422.422.362.40 0.00 0.00219,100525
16-06-20152.422.422.382.40 -0.02 -0.8382,400198
15-06-20152.402.442.402.42 0.02 0.8328,10168
12-06-20152.422.442.382.40 -0.04 -1.64269,600648
11-06-20152.422.482.402.44 0.00 0.00240,400585
10-06-20152.442.462.402.44 0.04 1.67125,500302
09-06-20152.442.442.362.40 -0.04 -1.64553,1001,323
08-06-20152.422.462.402.44 0.00 0.00106,100258
05-06-20152.502.502.402.44 -0.06 -2.40265,500644
04-06-20152.482.502.462.50 0.02 0.81150,300373
03-06-20152.622.622.482.48 -0.06 -2.36210,100525
02-06-20152.582.602.522.54 -0.06 -2.31203,300521
29-05-20152.562.642.562.60 0.04 1.56162,600422
28-05-20152.622.642.542.56 -0.04 -1.54387,8001,003
27-05-20152.642.662.602.60 -0.04 -1.52311,200815
26-05-20152.722.722.622.64 -0.06 -2.22521,7001,396
25-05-20152.742.762.702.70 -0.10 -3.57380,3001,039
22-05-20152.882.882.762.80 -0.02 -0.71260,400723
21-05-20152.882.902.822.82 -0.04 -1.40118,600338
20-05-20152.822.902.802.86 0.06 2.14287,900822
19-05-20152.762.802.742.80 0.02 0.72140,800391
18-05-20152.882.922.742.78 -0.12 -4.14476,3001,338
15-05-20152.922.942.882.90 0.02 0.6926,40077
14-05-20152.842.942.842.88 0.04 1.4196,800279
13-05-20152.882.902.822.84 -0.02 -0.70594,4001,694
12-05-20152.982.982.862.86 -0.12 -4.03523,1001,519
11-05-20152.983.002.962.98 -0.02 -0.67239,700713
08-05-20153.023.022.983.00 0.00 0.00289,900869
07-05-20153.063.063.003.00 -0.04 -1.32651,8001,974
06-05-20153.123.263.043.04 -0.06 -1.942,239,9006,951
30-04-20152.983.302.983.10 0.12 4.038,536,00026,962

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