TMC 3 -0.04 -1.18%
Status : อัพเดท 03 มีนาคม 2558 17.00 น.
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) |
|---|---|---|---|---|---|---|---|---|
| 02-03-2015 | 3.40 | 3.42 | 3.34 | 3.36 | -0.04 | -1.18 | 213,600 | 720 |
| 27-02-2015 | 3.42 | 3.54 | 3.38 | 3.40 | 0.02 | 0.59 | 304,100 | 1,040 |
| 26-02-2015 | 3.46 | 3.46 | 3.38 | 3.38 | -0.10 | -2.87 | 348,001 | 1,186 |
| 25-02-2015 | 3.52 | 3.54 | 3.46 | 3.48 | 0.00 | 0.00 | 244,500 | 855 |
| 24-02-2015 | 3.50 | 3.52 | 3.46 | 3.48 | -0.02 | -0.57 | 303,600 | 1,058 |
| 23-02-2015 | 3.60 | 3.60 | 3.48 | 3.50 | 0.04 | 1.16 | 317,201 | 1,113 |
| 20-02-2015 | 3.76 | 3.76 | 3.46 | 3.46 | -0.20 | -5.46 | 1,798,500 | 6,433 |
| 19-02-2015 | 3.32 | 3.88 | 3.30 | 3.66 | 0.34 | 10.24 | 8,395,703 | 31,351 |
| 18-02-2015 | 3.30 | 3.34 | 3.28 | 3.32 | 0.02 | 0.61 | 287,600 | 950 |
| 17-02-2015 | 3.32 | 3.36 | 3.30 | 3.30 | -0.06 | -1.79 | 273,400 | 908 |
| 16-02-2015 | 3.40 | 3.40 | 3.32 | 3.36 | 0.00 | 0.00 | 133,200 | 445 |
| 13-02-2015 | 3.42 | 3.42 | 3.36 | 3.36 | 0.00 | 0.00 | 165,001 | 558 |
| 12-02-2015 | 3.36 | 3.40 | 3.34 | 3.36 | 0.02 | 0.60 | 304,600 | 1,022 |
| 11-02-2015 | 3.42 | 3.42 | 3.34 | 3.34 | -0.08 | -2.34 | 232,800 | 784 |
| 10-02-2015 | 3.44 | 3.44 | 3.38 | 3.42 | 0.02 | 0.59 | 130,900 | 445 |
| 09-02-2015 | 3.36 | 3.42 | 3.36 | 3.40 | 0.02 | 0.59 | 220,500 | 748 |
| 06-02-2015 | 3.40 | 3.40 | 3.36 | 3.38 | 0.00 | 0.00 | 141,400 | 478 |
| 05-02-2015 | 3.38 | 3.38 | 3.34 | 3.38 | 0.02 | 0.60 | 83,100 | 279 |
| 04-02-2015 | 3.38 | 3.40 | 3.36 | 3.36 | -0.06 | -1.75 | 298,800 | 1,009 |
| 03-02-2015 | 3.46 | 3.46 | 3.36 | 3.42 | 0.04 | 1.18 | 95,301 | 326 |
| 02-02-2015 | 3.38 | 3.50 | 3.38 | 3.38 | 0.08 | 2.42 | 321,900 | 1,104 |
| 30-01-2015 | 3.30 | 3.32 | 3.30 | 3.30 | 0.00 | 0.00 | 257,400 | 850 |
| 29-01-2015 | 3.32 | 3.36 | 3.30 | 3.30 | -0.02 | -0.60 | 66,100 | 219 |
| 28-01-2015 | 3.38 | 3.38 | 3.32 | 3.32 | -0.06 | -1.78 | 162,700 | 545 |
| 27-01-2015 | 3.38 | 3.38 | 3.32 | 3.38 | 0.02 | 0.60 | 152,300 | 512 |
| 26-01-2015 | 3.44 | 3.44 | 3.34 | 3.36 | -0.04 | -1.18 | 202,600 | 681 |
| 23-01-2015 | 3.44 | 3.50 | 3.40 | 3.40 | -0.04 | -1.16 | 94,100 | 323 |
| 22-01-2015 | 3.58 | 3.58 | 3.42 | 3.44 | 0.00 | 0.00 | 261,500 | 906 |
| 21-01-2015 | 3.56 | 3.56 | 3.42 | 3.44 | -0.10 | -2.82 | 93,600 | 328 |
| 20-01-2015 | 3.60 | 3.60 | 3.52 | 3.54 | 0.06 | 1.72 | 636,200 | 2,265 |
| 19-01-2015 | 3.28 | 3.48 | 3.26 | 3.48 | 0.20 | 6.10 | 424,300 | 1,436 |
| 16-01-2015 | 3.28 | 3.32 | 3.28 | 3.28 | 0.02 | 0.61 | 116,500 | 385 |
| 15-01-2015 | 3.30 | 3.34 | 3.24 | 3.26 | -0.06 | -1.81 | 360,800 | 1,184 |
| 14-01-2015 | 3.38 | 3.38 | 3.32 | 3.32 | -0.04 | -1.19 | 142,400 | 477 |
| 13-01-2015 | 3.36 | 3.36 | 3.34 | 3.36 | 0.00 | 0.00 | 71,300 | 239 |
| 12-01-2015 | 3.32 | 3.36 | 3.26 | 3.36 | 0.00 | 0.00 | 63,900 | 213 |
| 09-01-2015 | 3.38 | 3.40 | 3.30 | 3.36 | 0.02 | 0.60 | 76,400 | 256 |
| 08-01-2015 | 3.40 | 3.42 | 3.34 | 3.34 | -0.02 | -0.60 | 236,600 | 797 |
| 07-01-2015 | 3.42 | 3.42 | 3.36 | 3.36 | -0.04 | -1.18 | 123,200 | 418 |
| 06-01-2015 | 3.42 | 3.42 | 3.32 | 3.40 | 0.02 | 0.59 | 9,500 | 32 |
| 05-01-2015 | 3.50 | 3.50 | 3.36 | 3.38 | -0.06 | -1.74 | 103,600 | 352 |
| 30-12-2014 | 3.38 | 3.46 | 3.38 | 3.44 | 0.00 | 0.00 | 4,000 | 14 |
| 29-12-2014 | 3.44 | 3.44 | 3.44 | 3.44 | 0.02 | 0.58 | 7,900 | 27 |
| 26-12-2014 | 3.40 | 3.44 | 3.40 | 3.42 | -0.02 | -0.58 | 29,200 | 100 |
| 25-12-2014 | 3.46 | 3.46 | 3.38 | 3.44 | 0.02 | 0.58 | 14,400 | 50 |
| 24-12-2014 | 3.40 | 3.46 | 3.40 | 3.42 | 0.02 | 0.59 | 79,100 | 271 |
| 23-12-2014 | 3.42 | 3.46 | 3.40 | 3.40 | -0.04 | -1.16 | 36,500 | 125 |
| 22-12-2014 | 3.36 | 3.44 | 3.36 | 3.44 | 0.06 | 1.78 | 63,800 | 217 |
| 19-12-2014 | 3.36 | 3.44 | 3.32 | 3.38 | 0.02 | 0.60 | 49,201 | 167 |
| 18-12-2014 | 3.34 | 3.48 | 3.34 | 3.36 | 0.00 | 0.00 | 48,601 | 164 |
| 17-12-2014 | 3.34 | 3.40 | 3.30 | 3.36 | 0.06 | 1.82 | 97,500 | 327 |
| 16-12-2014 | 3.42 | 3.42 | 3.26 | 3.30 | -0.10 | -2.94 | 201,900 | 670 |
| 15-12-2014 | 3.42 | 3.46 | 3.32 | 3.40 | -0.04 | -1.16 | 108,300 | 367 |
| 12-12-2014 | 3.40 | 3.44 | 3.36 | 3.44 | 0.10 | 2.99 | 144,100 | 489 |
| 11-12-2014 | 3.44 | 3.48 | 3.28 | 3.34 | -0.16 | -4.57 | 350,300 | 1,182 |
| 09-12-2014 | 3.62 | 3.62 | 3.48 | 3.50 | -0.10 | -2.78 | 259,400 | 914 |
| 08-12-2014 | 3.66 | 3.66 | 3.58 | 3.60 | 0.00 | 0.00 | 44,800 | 162 |
| 04-12-2014 | 3.68 | 3.68 | 3.60 | 3.60 | -0.08 | -2.17 | 41,200 | 150 |
| 03-12-2014 | 3.66 | 3.68 | 3.60 | 3.68 | 0.02 | 0.55 | 144,600 | 529 |
| 02-12-2014 | 3.66 | 3.68 | 3.60 | 3.66 | 0.00 | 0.00 | 59,200 | 217 |
| 01-12-2014 | 3.66 | 3.70 | 3.64 | 3.66 | -0.02 | -0.54 | 53,800 | 197 |
| 28-11-2014 | 3.70 | 3.70 | 3.64 | 3.68 | 0.02 | 0.55 | 98,600 | 362 |
| 27-11-2014 | 3.70 | 3.72 | 3.66 | 3.66 | -0.02 | -0.54 | 246,700 | 910 |
| 26-11-2014 | 3.70 | 3.72 | 3.68 | 3.68 | -0.02 | -0.54 | 91,801 | 339 |
| 25-11-2014 | 3.70 | 3.72 | 3.68 | 3.70 | 0.00 | 0.00 | 135,800 | 502 |
| 24-11-2014 | 3.70 | 3.72 | 3.68 | 3.70 | 0.02 | 0.54 | 97,900 | 362 |
| 21-11-2014 | 3.62 | 3.72 | 3.62 | 3.68 | 0.00 | 0.00 | 283,900 | 1,048 |
| 20-11-2014 | 3.64 | 3.68 | 3.60 | 3.68 | 0.00 | 0.00 | 57,400 | 209 |
| 19-11-2014 | 3.64 | 3.68 | 3.62 | 3.68 | 0.02 | 0.55 | 41,700 | 152 |
| 18-11-2014 | 3.60 | 3.66 | 3.56 | 3.66 | 0.02 | 0.55 | 62,500 | 225 |
| 17-11-2014 | 3.62 | 3.68 | 3.60 | 3.64 | 0.00 | 0.00 | 98,700 | 359 |
| 14-11-2014 | 3.56 | 3.64 | 3.56 | 3.64 | 0.08 | 2.25 | 63,500 | 228 |
| 13-11-2014 | 3.60 | 3.60 | 3.50 | 3.56 | -0.04 | -1.11 | 264,200 | 937 |
| 12-11-2014 | 3.78 | 3.78 | 3.60 | 3.60 | -0.18 | -4.76 | 593,500 | 2,177 |
| 11-11-2014 | 3.76 | 3.82 | 3.68 | 3.78 | 0.00 | 0.00 | 402,600 | 1,517 |
| 10-11-2014 | 3.74 | 3.82 | 3.74 | 3.78 | 0.00 | 0.00 | 126,700 | 478 |
| 07-11-2014 | 3.80 | 3.86 | 3.76 | 3.78 | -0.08 | -2.07 | 379,900 | 1,442 |
| 06-11-2014 | 3.86 | 3.90 | 3.80 | 3.86 | -0.02 | -0.52 | 803,400 | 3,084 |
| 05-11-2014 | 3.94 | 3.98 | 3.86 | 3.88 | -0.06 | -1.52 | 417,000 | 1,626 |
| 04-11-2014 | 4.00 | 4.00 | 3.94 | 3.94 | -0.02 | -0.51 | 637,800 | 2,515 |
| 03-11-2014 | 3.94 | 4.00 | 3.92 | 3.96 | -0.04 | -1.00 | 482,101 | 1,906 |
| 31-10-2014 | 4.18 | 4.18 | 3.96 | 4.00 | -0.10 | -2.44 | 1,662,600 | 6,767 |
| 30-10-2014 | 4.00 | 4.10 | 3.98 | 4.10 | 0.16 | 4.06 | 1,964,700 | 7,969 |
| 29-10-2014 | 3.96 | 3.96 | 3.86 | 3.94 | 0.04 | 1.03 | 824,400 | 3,234 |
| 28-10-2014 | 3.84 | 3.98 | 3.84 | 3.90 | 0.12 | 3.17 | 1,611,000 | 6,272 |
| 27-10-2014 | 3.78 | 3.88 | 3.76 | 3.78 | -0.02 | -0.53 | 475,700 | 1,812 |
| 24-10-2014 | 3.82 | 3.82 | 3.76 | 3.80 | 0.00 | 0.00 | 172,800 | 656 |
| 22-10-2014 | 3.80 | 3.84 | 3.76 | 3.80 | 0.04 | 1.06 | 280,300 | 1,066 |
| 21-10-2014 | 3.78 | 3.90 | 3.72 | 3.76 | 0.02 | 0.53 | 1,051,600 | 4,025 |
| 20-10-2014 | 3.72 | 3.86 | 3.64 | 3.74 | 0.08 | 2.19 | 2,240,600 | 8,506 |
| 17-10-2014 | 3.70 | 3.70 | 3.66 | 3.66 | -0.04 | -1.08 | 45,900 | 169 |
| 16-10-2014 | 3.68 | 3.74 | 3.66 | 3.70 | 0.00 | 0.00 | 143,600 | 530 |
| 15-10-2014 | 3.66 | 3.78 | 3.66 | 3.70 | 0.08 | 2.21 | 334,800 | 1,247 |
| 14-10-2014 | 3.78 | 3.78 | 3.62 | 3.62 | -0.04 | -1.09 | 378,500 | 1,391 |
| 13-10-2014 | 3.66 | 3.78 | 3.66 | 3.66 | -0.02 | -0.54 | 41,100 | 151 |
| 10-10-2014 | 3.74 | 3.76 | 3.66 | 3.68 | -0.06 | -1.60 | 224,600 | 828 |
| 09-10-2014 | 3.64 | 3.76 | 3.64 | 3.74 | 0.08 | 2.19 | 142,300 | 523 |
| 08-10-2014 | 3.46 | 3.90 | 3.46 | 3.66 | 0.14 | 3.98 | 355,400 | 1,301 |
| 07-10-2014 | 3.62 | 3.72 | 3.50 | 3.52 | -0.16 | -4.35 | 461,500 | 1,650 |
| 06-10-2014 | 3.70 | 3.72 | 3.64 | 3.68 | -0.08 | -2.13 | 241,600 | 890 |
| 03-10-2014 | 3.76 | 3.78 | 3.70 | 3.76 | 0.00 | 0.00 | 218,500 | 816 |
| 02-10-2014 | 3.78 | 3.86 | 3.76 | 3.76 | -0.08 | -2.08 | 295,600 | 1,123 |
| 01-10-2014 | 3.86 | 3.86 | 3.80 | 3.84 | 0.08 | 2.13 | 130,300 | 500 |
| 30-09-2014 | 3.80 | 3.82 | 3.74 | 3.76 | -0.04 | -1.05 | 369,600 | 1,391 |
| 29-09-2014 | 3.88 | 3.94 | 3.78 | 3.80 | -0.10 | -2.56 | 404,000 | 1,554 |
| 26-09-2014 | 3.96 | 3.96 | 3.90 | 3.90 | -0.06 | -1.52 | 222,500 | 874 |
| 25-09-2014 | 3.96 | 3.96 | 3.88 | 3.96 | 0.04 | 1.02 | 95,900 | 375 |
| 24-09-2014 | 3.94 | 3.94 | 3.88 | 3.92 | -0.02 | -0.51 | 400,800 | 1,564 |
| 23-09-2014 | 3.90 | 4.00 | 3.88 | 3.94 | -0.06 | -1.50 | 639,900 | 2,512 |
| 23-09-2014 | 3.90 | 4.00 | 3.88 | 3.90 | -0.10 | -2.50 | 449,500 | 1,761 |
| 22-09-2014 | 4.10 | 4.16 | 3.90 | 4.00 | 0.22 | 5.82 | 4,895,800 | 19,802 |
| 19-09-2014 | 3.62 | 3.78 | 3.62 | 3.78 | 0.18 | 5.00 | 883,900 | 3,293 |
| 18-09-2014 | 3.66 | 3.70 | 3.60 | 3.60 | -0.08 | -2.17 | 196,400 | 714 |
| 17-09-2014 | 3.66 | 3.70 | 3.62 | 3.68 | 0.04 | 1.10 | 590,000 | 2,160 |
| 16-09-2014 | 3.62 | 3.76 | 3.58 | 3.64 | 0.04 | 1.11 | 1,936,900 | 7,159 |
| 15-09-2014 | 3.58 | 3.66 | 3.56 | 3.60 | 0.04 | 1.12 | 761,500 | 2,748 |
| 12-09-2014 | 3.50 | 3.58 | 3.50 | 3.56 | 0.06 | 1.71 | 256,800 | 907 |
| 11-09-2014 | 3.50 | 3.52 | 3.46 | 3.50 | 0.02 | 0.57 | 163,200 | 569 |
| 10-09-2014 | 3.50 | 3.52 | 3.48 | 3.48 | -0.02 | -0.57 | 224,400 | 785 |
| 09-09-2014 | 3.52 | 3.60 | 3.48 | 3.50 | -0.02 | -0.57 | 322,700 | 1,138 |
| 08-09-2014 | 3.54 | 3.54 | 3.48 | 3.52 | -0.02 | -0.56 | 164,900 | 577 |
| 05-09-2014 | 3.50 | 3.54 | 3.50 | 3.54 | 0.02 | 0.57 | 110,100 | 388 |
| 04-09-2014 | 3.52 | 3.56 | 3.50 | 3.52 | -0.02 | -0.56 | 99,900 | 352 |
| 03-09-2014 | 3.54 | 3.54 | 3.50 | 3.54 | 0.04 | 1.14 | 283,200 | 999 |
| 02-09-2014 | 3.56 | 3.56 | 3.46 | 3.50 | 0.02 | 0.57 | 252,100 | 883 |
| 01-09-2014 | 3.44 | 3.62 | 3.38 | 3.48 | 0.04 | 1.16 | 1,764,400 | 6,238 |
| 29-08-2014 | 3.42 | 3.46 | 3.42 | 3.44 | 0.00 | 0.00 | 211,700 | 726 |
| 28-08-2014 | 3.42 | 3.48 | 3.42 | 3.44 | 0.02 | 0.58 | 103,000 | 354 |
| 27-08-2014 | 3.38 | 3.56 | 3.36 | 3.42 | 0.04 | 1.18 | 1,403,100 | 4,888 |
| 26-08-2014 | 3.44 | 3.46 | 3.38 | 3.38 | -0.08 | -2.31 | 258,100 | 883 |
| 25-08-2014 | 3.40 | 3.48 | 3.38 | 3.46 | 0.06 | 1.76 | 543,100 | 1,872 |
| 22-08-2014 | 3.34 | 3.50 | 3.30 | 3.40 | 0.12 | 3.66 | 1,892,400 | 6,476 |
| 21-08-2014 | 3.32 | 3.40 | 3.26 | 3.28 | -0.02 | -0.61 | 1,077,700 | 3,561 |
| 20-08-2014 | 3.36 | 3.38 | 3.26 | 3.30 | -0.02 | -0.60 | 508,800 | 1,674 |
| 19-08-2014 | 3.40 | 3.50 | 3.30 | 3.32 | -0.04 | -1.19 | 1,697,400 | 5,779 |
| 18-08-2014 | 3.40 | 3.40 | 3.36 | 3.36 | -0.04 | -1.18 | 281,700 | 952 |
| 15-08-2014 | 3.52 | 3.52 | 3.40 | 3.40 | -0.02 | -0.58 | 226,100 | 774 |
| 14-08-2014 | 3.44 | 3.50 | 3.42 | 3.42 | -0.02 | -0.58 | 459,100 | 1,585 |
| 13-08-2014 | 3.54 | 3.64 | 3.42 | 3.44 | -0.12 | -3.37 | 804,200 | 2,798 |
| 08-08-2014 | 3.62 | 3.62 | 3.56 | 3.56 | -0.04 | -1.11 | 71,300 | 255 |
| 07-08-2014 | 3.60 | 3.64 | 3.58 | 3.60 | 0.04 | 1.12 | 23,700 | 85 |
| 06-08-2014 | 3.62 | 3.62 | 3.56 | 3.56 | -0.06 | -1.66 | 152,700 | 549 |
| 05-08-2014 | 3.62 | 3.64 | 3.60 | 3.62 | -0.02 | -0.55 | 229,700 | 831 |
| 04-08-2014 | 3.66 | 3.68 | 3.52 | 3.64 | 0.00 | 0.00 | 290,500 | 1,050 |
| 01-08-2014 | 3.66 | 3.68 | 3.60 | 3.64 | -0.04 | -1.09 | 288,300 | 1,046 |
| 31-07-2014 | 3.72 | 3.76 | 3.68 | 3.68 | -0.04 | -1.08 | 261,400 | 967 |
| 30-07-2014 | 3.80 | 3.80 | 3.68 | 3.72 | -0.04 | -1.06 | 666,900 | 2,499 |
| 29-07-2014 | 3.86 | 3.94 | 3.74 | 3.76 | -0.04 | -1.05 | 1,740,200 | 6,713 |
| 28-07-2014 | 3.80 | 3.82 | 3.76 | 3.80 | 0.02 | 0.53 | 319,200 | 1,210 |
| 25-07-2014 | 3.80 | 3.90 | 3.78 | 3.78 | 0.00 | 0.00 | 444,400 | 1,690 |
| 24-07-2014 | 3.70 | 3.88 | 3.70 | 3.78 | 0.08 | 2.16 | 1,511,000 | 5,781 |
| 23-07-2014 | 3.68 | 3.74 | 3.66 | 3.70 | 0.02 | 0.54 | 317,100 | 1,175 |
| 22-07-2014 | 3.68 | 3.82 | 3.66 | 3.68 | 0.00 | 0.00 | 851,800 | 3,187 |
| 21-07-2014 | 3.64 | 3.70 | 3.64 | 3.68 | 0.02 | 0.55 | 85,400 | 314 |
| 18-07-2014 | 3.64 | 3.68 | 3.64 | 3.66 | -0.04 | -1.08 | 159,700 | 582 |
| 17-07-2014 | 3.68 | 3.72 | 3.66 | 3.70 | 0.04 | 1.09 | 42,400 | 156 |
| 16-07-2014 | 3.68 | 3.68 | 3.64 | 3.66 | -0.02 | -0.54 | 207,500 | 760 |
| 15-07-2014 | 3.72 | 3.72 | 3.66 | 3.68 | -0.02 | -0.54 | 107,701 | 397 |
| 14-07-2014 | 3.72 | 3.76 | 3.68 | 3.70 | 0.00 | 0.00 | 124,100 | 461 |
| 10-07-2014 | 3.74 | 3.74 | 3.70 | 3.70 | 0.00 | 0.00 | 57,000 | 212 |
| 09-07-2014 | 3.74 | 3.74 | 3.70 | 3.70 | -0.04 | -1.07 | 197,600 | 736 |
| 08-07-2014 | 3.78 | 3.78 | 3.72 | 3.74 | 0.02 | 0.54 | 204,900 | 767 |
| 07-07-2014 | 3.70 | 3.80 | 3.70 | 3.72 | 0.02 | 0.54 | 537,100 | 2,015 |
| 04-07-2014 | 3.62 | 3.82 | 3.54 | 3.70 | 0.10 | 2.78 | 1,617,100 | 6,013 |
| 03-07-2014 | 3.58 | 3.60 | 3.56 | 3.60 | -0.02 | -0.55 | 233,200 | 833 |
| 02-07-2014 | 3.60 | 3.62 | 3.56 | 3.62 | 0.00 | 0.00 | 261,300 | 939 |
| 30-06-2014 | 3.04 | 3.64 | 3.04 | 3.62 | -0.02 | -0.55 | 183,120 | 630 |
| 27-06-2014 | 3.66 | 3.66 | 3.62 | 3.64 | -0.04 | -1.09 | 217,800 | 794 |
| 26-06-2014 | 3.66 | 3.68 | 3.64 | 3.68 | 0.04 | 1.10 | 235,400 | 861 |
| 25-06-2014 | 3.66 | 3.68 | 3.64 | 3.64 | -0.04 | -1.09 | 192,400 | 703 |
| 24-06-2014 | 3.64 | 3.68 | 3.64 | 3.68 | 0.04 | 1.10 | 224,400 | 825 |
| 23-06-2014 | 3.72 | 3.72 | 3.58 | 3.64 | -0.06 | -1.62 | 199,600 | 728 |
| 20-06-2014 | 3.68 | 3.74 | 3.66 | 3.70 | 0.02 | 0.54 | 149,700 | 554 |
| 19-06-2014 | 3.70 | 3.70 | 3.64 | 3.68 | 0.00 | 0.00 | 270,300 | 995 |
| 18-06-2014 | 3.70 | 3.72 | 3.64 | 3.68 | -0.02 | -0.54 | 109,900 | 404 |
| 17-06-2014 | 3.68 | 3.72 | 3.64 | 3.70 | 0.10 | 2.78 | 505,700 | 1,865 |
| 16-06-2014 | 3.70 | 3.70 | 3.56 | 3.60 | -0.04 | -1.10 | 244,000 | 881 |
| 13-06-2014 | 3.64 | 3.74 | 3.62 | 3.64 | -0.06 | -1.62 | 324,700 | 1,193 |
| 12-06-2014 | 3.64 | 3.70 | 3.58 | 3.70 | 0.08 | 2.21 | 391,500 | 1,426 |
| 11-06-2014 | 3.64 | 3.72 | 3.60 | 3.62 | 0.00 | 0.00 | 952,900 | 3,481 |
| 10-06-2014 | 3.60 | 3.66 | 3.54 | 3.62 | 0.02 | 0.56 | 409,200 | 1,477 |
แสดง ราคาหุ้น “ TMC “ ย้อนหลัง บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
