TMC 2 ( -0.07 -3.40% )
Status : อัพเดท 20 09 2559
31
ราคาหุ้น “ TMC “ ย้อนหลัง
แสดง ราคาหุ้น “ TMC “ ย้อนหลัง
บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 20-09-2016 | 2.06 | 2.06 | 1.98 | 1.99 | -0.07 | -3.40 | 4,641,100 | 9,278 |
| 19-09-2016 | 1.93 | 2.06 | 1.93 | 2.06 | 0.11 | 5.64 | 6,961,700 | 14,018 |
| 16-09-2016 | 1.96 | 2.02 | 1.92 | 1.95 | 0.02 | 1.04 | 8,578,900 | 16,925 |
| 15-09-2016 | 1.81 | 1.96 | 1.78 | 1.93 | 0.12 | 6.63 | 12,650,000 | 23,899 |
| 14-09-2016 | 1.78 | 1.81 | 1.77 | 1.81 | 0.03 | 1.69 | 994,000 | 1,774 |
| 13-09-2016 | 1.80 | 1.81 | 1.77 | 1.78 | 0.03 | 1.71 | 1,146,000 | 2,051 |
| 12-09-2016 | 1.75 | 1.86 | 1.75 | 1.75 | -0.04 | -2.23 | 3,889,500 | 7,008 |
| 08-09-2016 | 1.98 | 2.00 | 1.81 | 1.82 | -0.17 | -8.54 | 1,908,250 | 3,593 |
| 07-09-2016 | 2.02 | 2.06 | 1.99 | 1.99 | -0.03 | -1.49 | 512,900 | 1,037 |
| 06-09-2016 | 1.98 | 2.04 | 1.98 | 2.02 | 0.03 | 1.51 | 1,088,100 | 2,179 |
| 05-09-2016 | 2.10 | 2.10 | 1.94 | 1.99 | -0.09 | -4.33 | 2,376,200 | 4,731 |
| 02-09-2016 | 2.14 | 2.14 | 2.06 | 2.08 | -0.06 | -2.80 | 1,347,500 | 2,820 |
| 01-09-2016 | 2.08 | 2.14 | 2.04 | 2.14 | 0.08 | 3.88 | 4,305,800 | 9,050 |
| 31-08-2016 | 2.06 | 2.08 | 2.04 | 2.06 | 0.00 | 0.00 | 607,505 | 1,248 |
| 30-08-2016 | 2.08 | 2.08 | 2.04 | 2.06 | -0.02 | -0.96 | 575,100 | 1,186 |
| 29-08-2016 | 2.10 | 2.10 | 2.04 | 2.08 | 0.00 | 0.00 | 1,280,820 | 2,651 |
| 26-08-2016 | 2.06 | 2.10 | 2.06 | 2.08 | 0.02 | 0.97 | 1,365,550 | 2,839 |
| 25-08-2016 | 2.04 | 2.08 | 2.02 | 2.06 | 0.02 | 0.98 | 1,077,700 | 2,207 |
| 24-08-2016 | 2.00 | 2.04 | 1.99 | 2.04 | 0.06 | 3.03 | 2,017,100 | 4,085 |
| 23-08-2016 | 2.02 | 2.02 | 1.98 | 1.98 | -0.04 | -1.98 | 983,800 | 1,959 |
| 22-08-2016 | 2.02 | 2.02 | 1.99 | 2.02 | 0.02 | 1.00 | 597,200 | 1,192 |
| 19-08-2016 | 2.02 | 2.02 | 1.99 | 2.00 | -0.02 | -0.99 | 659,599 | 1,321 |
| 18-08-2016 | 1.96 | 2.08 | 1.96 | 2.02 | 0.06 | 3.06 | 2,511,800 | 5,077 |
| 17-08-2016 | 1.98 | 2.00 | 1.94 | 1.96 | -0.02 | -1.01 | 991,401 | 1,950 |
| 16-08-2016 | 2.04 | 2.06 | 1.98 | 1.98 | -0.06 | -2.94 | 2,737,575 | 5,502 |
| 15-08-2016 | 2.06 | 2.08 | 2.04 | 2.04 | 0.00 | 0.00 | 1,021,600 | 2,102 |
| 11-08-2016 | 2.06 | 2.08 | 2.04 | 2.04 | -0.04 | -1.92 | 2,041,814 | 4,184 |
| 10-08-2016 | 2.08 | 2.10 | 2.06 | 2.08 | 0.00 | 0.00 | 1,982,000 | 4,118 |
| 09-08-2016 | 2.08 | 2.08 | 2.04 | 2.08 | 0.00 | 0.00 | 2,189,060 | 4,522 |
| 08-08-2016 | 2.10 | 2.12 | 2.04 | 2.08 | -0.02 | -0.95 | 2,347,310 | 4,865 |
| 05-08-2016 | 2.12 | 2.14 | 2.06 | 2.10 | 0.00 | 0.00 | 2,511,800 | 5,261 |
| 04-08-2016 | 2.08 | 2.16 | 2.06 | 2.10 | 0.04 | 1.94 | 4,121,900 | 8,684 |
| 03-08-2016 | 2.10 | 2.12 | 2.04 | 2.06 | -0.06 | -2.83 | 2,912,040 | 6,033 |
| 02-08-2016 | 2.20 | 2.20 | 2.12 | 2.12 | -0.08 | -3.64 | 3,414,600 | 7,335 |
| 01-08-2016 | 2.16 | 2.28 | 2.14 | 2.20 | 0.02 | 0.92 | 7,668,121 | 16,961 |
| 29-07-2016 | 2.20 | 2.22 | 2.12 | 2.18 | 0.02 | 0.93 | 7,774,810 | 16,951 |
| 28-07-2016 | 2.26 | 2.28 | 2.10 | 2.16 | -0.06 | -2.70 | 16,389,743 | 35,783 |
| 27-07-2016 | 2.48 | 2.50 | 2.20 | 2.22 | -0.22 | -9.02 | 53,365,858 | 126,002 |
| 26-07-2016 | 2.46 | 2.64 | 2.44 | 2.44 | 0.04 | 1.67 | 69,913,890 | 177,317 |
| 25-07-2016 | 2.70 | 2.72 | 2.38 | 2.40 | -0.38 | -13.67 | 46,408,955 | 114,698 |
| 22-07-2016 | 3.28 | 3.34 | 2.78 | 2.78 | -0.60 | -17.75 | 35,327,721 | 107,316 |
| 21-07-2016 | 3.60 | 3.70 | 3.38 | 3.38 | -0.26 | -7.14 | 16,260,500 | 57,344 |
| 20-07-2016 | 3.72 | 3.76 | 3.64 | 3.64 | -0.06 | -1.62 | 3,807,825 | 14,082 |
| 19-07-2016 | 3.82 | 3.86 | 3.70 | 3.70 | -0.12 | -3.14 | 5,824,600 | 21,791 |
| 18-07-2016 | 3.82 | 3.86 | 3.70 | 3.70 | -0.12 | -3.14 | 5,824,600 | 21,791 |
| 15-07-2016 | 3.82 | 3.86 | 3.70 | 3.70 | -0.12 | -3.14 | 5,824,600 | 21,791 |
| 14-07-2016 | 4.00 | 4.04 | 3.80 | 3.82 | -0.14 | -3.54 | 15,588,200 | 61,621 |
| 13-07-2016 | 3.82 | 3.98 | 3.82 | 3.96 | 0.14 | 3.66 | 10,261,653 | 40,202 |
| 12-07-2016 | 3.84 | 3.90 | 3.82 | 3.82 | -0.02 | -0.52 | 5,316,450 | 20,543 |
| 11-07-2016 | 3.80 | 3.86 | 3.76 | 3.84 | 0.08 | 2.13 | 7,010,750 | 26,750 |
| 08-07-2016 | 3.68 | 3.76 | 3.68 | 3.76 | 0.08 | 2.17 | 8,475,401 | 31,599 |
| 07-07-2016 | 3.90 | 3.92 | 3.62 | 3.68 | -0.22 | -5.64 | 17,356,852 | 64,447 |
| 06-07-2016 | 3.90 | 3.98 | 3.82 | 3.90 | 0.00 | 0.00 | 15,860,106 | 62,076 |
| 05-07-2016 | 3.82 | 3.92 | 3.82 | 3.90 | 0.10 | 2.63 | 16,652,165 | 64,660 |
| 04-07-2016 | 3.64 | 3.80 | 3.60 | 3.80 | 0.20 | 5.56 | 14,110,883 | 52,441 |
| 01-07-2016 | 3.60 | 3.66 | 3.58 | 3.60 | 0.02 | 0.56 | 7,861,500 | 28,395 |
| 30-06-2016 | 3.60 | 3.66 | 3.58 | 3.60 | 0.02 | 0.56 | 7,861,500 | 28,395 |
| 29-06-2016 | 3.46 | 3.62 | 3.44 | 3.58 | 0.16 | 4.68 | 23,643,200 | 83,842 |
| 28-06-2016 | 3.32 | 3.46 | 3.32 | 3.42 | 0.12 | 3.64 | 15,569,201 | 52,857 |
| 27-06-2016 | 3.16 | 3.36 | 3.16 | 3.30 | 0.16 | 5.10 | 9,448,900 | 31,029 |
| 24-06-2016 | 3.12 | 3.18 | 3.06 | 3.14 | -0.06 | -1.88 | 3,897,000 | 12,130 |
| 23-06-2016 | 3.06 | 3.22 | 3.06 | 3.20 | 0.10 | 3.23 | 2,295,900 | 7,243 |
| 22-06-2016 | 3.24 | 3.34 | 3.06 | 3.10 | -0.14 | -4.32 | 5,550,500 | 17,689 |
| 21-06-2016 | 3.22 | 3.34 | 3.22 | 3.24 | 0.02 | 0.62 | 2,485,210 | 8,154 |
| 20-06-2016 | 3.24 | 3.28 | 3.22 | 3.22 | -0.06 | -1.83 | 1,606,000 | 5,187 |
| 17-06-2016 | 3.26 | 3.34 | 3.24 | 3.28 | 0.00 | 0.00 | 1,281,601 | 4,216 |
| 16-06-2016 | 3.34 | 3.38 | 3.28 | 3.28 | -0.10 | -2.96 | 3,927,401 | 12,993 |
| 15-06-2016 | 3.42 | 3.42 | 3.32 | 3.38 | 0.04 | 1.20 | 9,551,930 | 32,366 |
| 14-06-2016 | 3.14 | 3.38 | 3.14 | 3.34 | 0.20 | 6.37 | 16,206,300 | 53,811 |
| 13-06-2016 | 3.12 | 3.22 | 3.10 | 3.14 | 0.02 | 0.64 | 1,417,600 | 4,487 |
| 10-06-2016 | 3.16 | 3.18 | 3.08 | 3.12 | -0.02 | -0.64 | 2,327,100 | 7,282 |
| 09-06-2016 | 3.24 | 3.26 | 3.12 | 3.14 | -0.10 | -3.09 | 2,509,300 | 7,991 |
| 08-06-2016 | 3.26 | 3.28 | 3.18 | 3.24 | -0.02 | -0.61 | 3,507,500 | 11,340 |
| 07-06-2016 | 3.26 | 3.32 | 3.22 | 3.26 | 0.02 | 0.62 | 7,670,525 | 25,148 |
| 06-06-2016 | 3.18 | 3.26 | 3.12 | 3.24 | 0.12 | 3.85 | 6,370,359 | 20,360 |
| 03-06-2016 | 3.08 | 3.14 | 3.02 | 3.12 | 0.06 | 1.96 | 8,748,200 | 27,075 |
| 02-06-2016 | 3.00 | 3.08 | 3.00 | 3.06 | 0.12 | 4.08 | 6,661,008 | 20,254 |
| 01-06-2016 | 2.98 | 3.04 | 2.80 | 2.94 | -0.06 | -2.00 | 7,028,334 | 20,628 |
| 31-05-2016 | 3.14 | 3.14 | 3.00 | 3.00 | -0.02 | -0.66 | 5,861,741 | 17,869 |
| 30-05-2016 | 2.92 | 3.02 | 2.88 | 3.02 | 0.18 | 6.34 | 8,095,960 | 23,838 |
| 27-05-2016 | 2.90 | 2.92 | 2.78 | 2.84 | 0.00 | 0.00 | 9,862,415 | 28,123 |
| 26-05-2016 | 2.60 | 2.94 | 2.58 | 2.84 | 0.26 | 10.08 | 33,716,262 | 94,540 |
| 25-05-2016 | 2.72 | 2.72 | 2.58 | 2.58 | -0.10 | -3.73 | 10,436,586 | 27,751 |
| 24-05-2016 | 2.48 | 2.68 | 2.48 | 2.68 | 0.24 | 9.84 | 18,893,402 | 48,899 |
| 23-05-2016 | 2.36 | 2.46 | 2.36 | 2.44 | 0.06 | 2.52 | 1,612,309 | 3,933 |
| 19-05-2016 | 2.48 | 2.50 | 2.38 | 2.38 | -0.10 | -4.03 | 8,534,200 | 21,186 |
| 18-05-2016 | 2.30 | 2.48 | 2.30 | 2.48 | 0.16 | 6.90 | 8,196,100 | 19,774 |
| 17-05-2016 | 2.32 | 2.32 | 2.24 | 2.32 | 0.02 | 0.87 | 842,600 | 1,931 |
| 16-05-2016 | 2.26 | 2.30 | 2.22 | 2.30 | -0.02 | -0.86 | 1,069,700 | 2,404 |
| 13-05-2016 | 2.32 | 2.34 | 2.26 | 2.32 | 0.08 | 3.57 | 671,000 | 1,553 |
| 12-05-2016 | 2.30 | 2.34 | 2.24 | 2.24 | -0.06 | -2.61 | 445,100 | 1,022 |
| 11-05-2016 | 2.28 | 2.30 | 2.26 | 2.30 | 0.04 | 1.77 | 72,200 | 165 |
| 10-05-2016 | 2.32 | 2.32 | 2.26 | 2.26 | -0.04 | -1.74 | 376,800 | 858 |
| 09-05-2016 | 2.24 | 2.42 | 2.24 | 2.30 | 0.06 | 2.68 | 1,797,000 | 4,178 |
| 04-05-2016 | 2.26 | 2.26 | 2.22 | 2.24 | -0.02 | -0.88 | 30,800 | 69 |
| 03-05-2016 | 2.22 | 2.26 | 2.20 | 2.26 | 0.02 | 0.89 | 351,700 | 782 |
| 29-04-2016 | 2.28 | 2.30 | 2.24 | 2.24 | -0.08 | -3.45 | 346,401 | 787 |
| 28-04-2016 | 2.40 | 2.40 | 2.28 | 2.32 | -0.04 | -1.69 | 846,800 | 1,972 |
| 27-04-2016 | 2.36 | 2.36 | 2.30 | 2.36 | 0.00 | 0.00 | 927,800 | 2,161 |
| 26-04-2016 | 2.42 | 2.42 | 2.36 | 2.36 | -0.02 | -0.84 | 506,700 | 1,207 |
| 25-04-2016 | 2.44 | 2.44 | 2.38 | 2.38 | -0.02 | -0.83 | 439,207 | 1,056 |
| 22-04-2016 | 2.44 | 2.44 | 2.36 | 2.40 | 0.02 | 0.84 | 556,700 | 1,328 |
| 21-04-2016 | 2.40 | 2.44 | 2.38 | 2.38 | -0.02 | -0.83 | 627,900 | 1,512 |
| 20-04-2016 | 2.40 | 2.46 | 2.38 | 2.40 | 0.00 | 0.00 | 449,900 | 1,087 |
| 19-04-2016 | 2.44 | 2.48 | 2.36 | 2.40 | -0.04 | -1.64 | 2,761,201 | 6,656 |
| 18-04-2016 | 2.44 | 2.56 | 2.44 | 2.44 | 0.00 | 0.00 | 7,488,450 | 18,653 |
| 12-04-2016 | 2.46 | 2.48 | 2.42 | 2.44 | 0.02 | 0.83 | 3,158,300 | 7,721 |
| 11-04-2016 | 2.36 | 2.42 | 2.32 | 2.42 | 0.06 | 2.54 | 3,292,059 | 7,835 |
| 08-04-2016 | 2.28 | 2.40 | 2.28 | 2.36 | 0.10 | 4.42 | 3,964,125 | 9,312 |
| 07-04-2016 | 2.38 | 2.42 | 2.26 | 2.26 | -0.06 | -2.59 | 5,630,300 | 13,191 |
| 05-04-2016 | 2.24 | 2.40 | 2.20 | 2.32 | 0.10 | 4.50 | 8,418,656 | 19,627 |
| 04-04-2016 | 2.28 | 2.34 | 2.22 | 2.22 | -0.04 | -1.77 | 1,495,525 | 3,397 |
| 01-04-2016 | 2.34 | 2.36 | 2.24 | 2.26 | -0.04 | -1.74 | 5,773,300 | 13,335 |
| 31-03-2016 | 2.14 | 2.32 | 2.14 | 2.30 | 0.16 | 7.48 | 9,485,655 | 21,534 |
| 30-03-2016 | 2.20 | 2.22 | 2.14 | 2.14 | 0.02 | 0.94 | 2,209,301 | 4,824 |
| 29-03-2016 | 2.10 | 2.14 | 2.10 | 2.12 | 0.04 | 1.92 | 576,700 | 1,222 |
| 28-03-2016 | 2.02 | 2.08 | 2.02 | 2.08 | 0.04 | 1.96 | 243,700 | 500 |
| 25-03-2016 | 2.06 | 2.06 | 2.00 | 2.04 | -0.02 | -0.97 | 939,800 | 1,915 |
| 24-03-2016 | 2.08 | 2.16 | 2.06 | 2.06 | -0.02 | -0.96 | 516,000 | 1,079 |
| 23-03-2016 | 2.08 | 2.10 | 2.06 | 2.08 | 0.00 | 0.00 | 163,812 | 340 |
| 22-03-2016 | 2.10 | 2.14 | 2.04 | 2.08 | -0.04 | -1.89 | 918,900 | 1,907 |
| 21-03-2016 | 2.14 | 2.14 | 2.10 | 2.12 | 0.02 | 0.95 | 127,700 | 269 |
| 18-03-2016 | 2.16 | 2.16 | 2.10 | 2.10 | -0.04 | -1.87 | 335,700 | 713 |
| 17-03-2016 | 2.12 | 2.20 | 2.12 | 2.14 | 0.02 | 0.94 | 543,001 | 1,174 |
| 16-03-2016 | 2.18 | 2.18 | 2.10 | 2.12 | -0.02 | -0.93 | 414,001 | 881 |
| 15-03-2016 | 2.16 | 2.24 | 2.14 | 2.14 | 0.00 | 0.00 | 589,500 | 1,278 |
| 14-03-2016 | 2.24 | 2.24 | 2.14 | 2.14 | -0.06 | -2.73 | 761,507 | 1,648 |
| 11-03-2016 | 2.24 | 2.26 | 2.20 | 2.20 | -0.02 | -0.90 | 388,579 | 861 |
| 10-03-2016 | 2.26 | 2.26 | 2.20 | 2.22 | 0.00 | 0.00 | 1,585,400 | 3,544 |
| 09-03-2016 | 2.12 | 2.26 | 2.12 | 2.22 | 0.10 | 4.72 | 2,732,417 | 6,092 |
| 08-03-2016 | 2.20 | 2.20 | 2.12 | 2.12 | -0.08 | -3.64 | 1,517,130 | 3,261 |
| 07-03-2016 | 2.24 | 2.26 | 2.18 | 2.20 | -0.02 | -0.90 | 786,000 | 1,739 |
| 04-03-2016 | 2.30 | 2.32 | 2.20 | 2.22 | -0.02 | -0.89 | 2,878,922 | 6,525 |
| 03-03-2016 | 2.20 | 2.24 | 2.16 | 2.24 | 0.04 | 1.82 | 1,329,402 | 2,916 |
| 02-03-2016 | 2.26 | 2.26 | 2.20 | 2.20 | 0.02 | 0.92 | 1,482,955 | 3,306 |
| 01-03-2016 | 2.16 | 2.22 | 2.16 | 2.18 | -0.04 | -1.80 | 1,097,700 | 2,394 |
| 29-02-2016 | 2.16 | 2.30 | 2.16 | 2.22 | 0.06 | 2.78 | 4,356,055 | 9,795 |
| 26-02-2016 | 2.18 | 2.26 | 2.16 | 2.16 | -0.02 | -0.92 | 6,889,901 | 15,297 |
| 25-02-2016 | 2.10 | 2.20 | 2.10 | 2.18 | 0.10 | 4.81 | 7,567,268 | 16,435 |
| 24-02-2016 | 2.10 | 2.10 | 2.02 | 2.08 | 0.00 | 0.00 | 315,001 | 651 |
| 23-02-2016 | 2.04 | 2.08 | 2.04 | 2.08 | 0.06 | 2.97 | 716,400 | 1,487 |
| 19-02-2016 | 2.06 | 2.06 | 2.02 | 2.02 | -0.02 | -0.98 | 473,100 | 964 |
| 18-02-2016 | 2.08 | 2.12 | 2.04 | 2.04 | -0.04 | -1.92 | 622,100 | 1,288 |
| 17-02-2016 | 2.14 | 2.16 | 2.06 | 2.08 | -0.04 | -1.89 | 2,951,900 | 6,227 |
| 16-02-2016 | 2.04 | 2.16 | 2.00 | 2.12 | 0.13 | 6.53 | 5,604,401 | 11,849 |
| 15-02-2016 | 2.04 | 2.06 | 1.99 | 1.99 | 0.00 | 0.00 | 209,900 | 422 |
| 12-02-2016 | 2.02 | 2.04 | 1.99 | 2.00 | -0.02 | -0.99 | 634,600 | 1,272 |
| 11-02-2016 | 2.04 | 2.08 | 2.02 | 2.02 | -0.02 | -0.98 | 471,775 | 960 |
| 10-02-2016 | 2.02 | 2.12 | 2.02 | 2.04 | 0.00 | 0.00 | 787,342 | 1,633 |
| 09-02-2016 | 2.06 | 2.10 | 2.04 | 2.04 | -0.02 | -0.97 | 375,654 | 773 |
| 08-02-2016 | 2.10 | 2.12 | 2.06 | 2.06 | -0.02 | -0.96 | 1,001,210 | 2,096 |
| 05-02-2016 | 2.04 | 2.14 | 2.02 | 2.08 | 0.04 | 1.96 | 1,930,570 | 4,013 |
| 04-02-2016 | 2.08 | 2.12 | 2.04 | 2.04 | -0.02 | -0.97 | 537,600 | 1,115 |
| 03-02-2016 | 2.06 | 2.10 | 2.06 | 2.06 | -0.02 | -0.96 | 563,000 | 1,171 |
| 02-02-2016 | 2.12 | 2.14 | 2.06 | 2.08 | -0.04 | -1.89 | 1,434,839 | 3,012 |
| 01-02-2016 | 2.08 | 2.14 | 2.06 | 2.12 | 0.04 | 1.92 | 2,761,655 | 5,791 |
| 29-01-2016 | 2.06 | 2.14 | 2.04 | 2.08 | 0.06 | 2.97 | 4,228,203 | 8,830 |
| 28-01-2016 | 1.99 | 2.02 | 1.98 | 2.02 | 0.00 | 0.00 | 2,494,800 | 4,978 |
| 27-01-2016 | 2.20 | 2.30 | 2.08 | 2.08 | -0.08 | -3.70 | 17,575,754 | 39,153 |
| 27-01-2016 | 2.10 | 2.16 | 2.02 | 2.02 | -0.06 | -2.88 | 4,581,019 | 9,529 |
| 25-01-2016 | 2.06 | 2.18 | 1.99 | 2.16 | 0.12 | 5.88 | 5,063,320 | 10,792 |
| 22-01-2016 | 2.04 | 2.04 | 1.96 | 2.04 | 0.05 | 2.51 | 595,676 | 1,192 |
| 21-01-2016 | 2.10 | 2.12 | 1.99 | 1.99 | -0.11 | -5.24 | 2,010,027 | 4,083 |
| 20-01-2016 | 2.04 | 2.16 | 2.00 | 2.10 | 0.00 | 0.00 | 4,116,331 | 8,594 |
| 19-01-2016 | 2.18 | 2.18 | 2.02 | 2.10 | -0.10 | -4.55 | 9,139,150 | 19,082 |
| 18-01-2016 | 1.81 | 2.22 | 1.79 | 2.20 | 0.40 | 22.22 | 25,289,502 | 53,094 |
| 15-01-2016 | 1.78 | 1.80 | 1.77 | 1.80 | 0.02 | 1.12 | 49,000 | 87 |
| 14-01-2016 | 1.81 | 1.83 | 1.78 | 1.78 | -0.05 | -2.73 | 108,500 | 194 |
| 13-01-2016 | 1.84 | 1.84 | 1.81 | 1.83 | 0.00 | 0.00 | 36,600 | 67 |
| 12-01-2016 | 1.78 | 1.83 | 1.78 | 1.83 | -0.01 | -0.54 | 122,700 | 220 |
| 11-01-2016 | 1.81 | 1.84 | 1.79 | 1.84 | -0.02 | -1.08 | 99,200 | 179 |
| 08-01-2016 | 1.87 | 1.89 | 1.80 | 1.86 | 0.04 | 2.20 | 743,601 | 1,344 |
| 07-01-2016 | 1.88 | 1.88 | 1.82 | 1.82 | -0.05 | -2.67 | 26,700 | 49 |
| 06-01-2016 | 1.85 | 1.87 | 1.81 | 1.87 | 0.06 | 3.31 | 7,600 | 14 |
| 05-01-2016 | 1.83 | 1.90 | 1.81 | 1.81 | 0.00 | 0.00 | 135,100 | 250 |
| 04-01-2016 | 1.95 | 1.95 | 1.81 | 1.81 | -0.05 | -2.69 | 59,600 | 109 |
| 30-12-2015 | 1.80 | 2.00 | 1.80 | 1.86 | 0.09 | 5.08 | 857,800 | 1,630 |
| 29-12-2015 | 1.78 | 1.82 | 1.76 | 1.77 | 0.00 | 0.00 | 80,000 | 143 |
| 28-12-2015 | 1.77 | 1.82 | 1.76 | 1.77 | 0.00 | 0.00 | 47,100 | 83 |
| 25-12-2015 | 1.82 | 1.82 | 1.77 | 1.77 | -0.05 | -2.75 | 107,600 | 192 |
| 24-12-2015 | 1.80 | 1.83 | 1.79 | 1.82 | 0.03 | 1.68 | 26,000 | 47 |
แสดง ราคาหุ้น “ TMC “ ย้อนหลัง บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
