ราคาหุ้น “ TMC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-04-20152.983.002.962.98 -0.02 -0.67323,100963
28-04-20153.003.062.963.00 0.00 0.00806,8002,418
27-04-20153.063.062.983.00 -0.08 -2.60553,4001,665
24-04-20153.043.083.043.08 0.04 1.3225,20077
23-04-20153.083.083.043.04 -0.04 -1.30242,200740
22-04-20153.123.123.083.08 -0.04 -1.28113,200350
21-04-20153.123.203.123.12 0.02 0.65285,400894
20-04-20153.103.203.103.10 0.02 0.65341,6001,078
17-04-20153.043.323.043.08 0.02 0.65689,2002,208
16-04-20153.083.103.063.06 0.00 0.0040,600125
10-04-20153.083.083.043.06 0.02 0.6669,700213
09-04-20153.043.083.023.04 0.00 0.00115,500352
08-04-20153.123.123.043.04 -0.04 -1.30159,300490
07-04-20153.083.083.043.08 0.02 0.65161,100493
03-04-20153.043.083.043.06 0.00 0.00125,300383
02-04-20153.023.083.023.06 0.02 0.6692,200282
01-04-20153.103.123.043.04 -0.02 -0.65122,300375
31-03-20153.103.103.063.06 -0.04 -1.2970,300217
30-03-20153.063.103.063.10 0.04 1.3154,400168
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

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