TMD 22 ( -0.20 -0.90% )

บริษัท อุตสาหกรรมถังโลหะไทย จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563

ราคาหุ้น TMD ย้อนหลัง

แสดง ราคาหุ้น “ TMD “ ย้อนหลัง
บริษัท อุตสาหกรรมถังโลหะไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-202021.7021.9021.7021.90 -0.20 -0.902115
16-10-20200.000.000.000.00 0.00 0.0000
15-10-202021.8022.1021.8022.10 0.00 0.001,10224
14-10-202022.1022.1022.1022.10 0.10 0.452,12947
12-10-202022.2022.2022.0022.00 0.20 0.925,301117
09-10-202021.8021.8021.8021.80 -0.50 -2.245,000109
08-10-202021.9022.3021.9022.30 0.10 0.4510,701234
07-10-202022.2022.2022.2022.20 0.00 0.002055
06-10-202022.2022.3022.2022.20 0.00 0.001,11525
05-10-202022.1022.2022.1022.20 0.00 0.0050011
02-10-202021.7022.2021.6022.20 0.60 2.782,30050
01-10-202021.6021.6021.6021.60 -0.80 -3.572,00043
30-09-202022.1022.4022.0022.40 0.40 1.8237,201831
29-09-202021.5022.0021.5022.00 -0.20 -0.904109
28-09-202022.0022.2022.0022.20 0.40 1.834009
25-09-202021.6022.0021.5021.80 -0.20 -0.912,60156
24-09-202021.8022.0021.8022.00 0.20 0.9212,400271
22-09-202021.6021.6021.6021.60 -0.50 -2.261152
21-09-202022.4022.4022.1022.10 -0.10 -0.452,60558
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.000.000.000.00 0.00 0.0000
16-09-202022.4022.4022.2022.20 0.20 0.913,10069
15-09-20200.000.000.000.00 0.00 0.0000
14-09-202022.0022.2021.6022.00 -0.30 -1.353,80184
11-09-202022.3022.5022.3022.30 0.30 1.365,800130
10-09-202021.8022.2021.8022.00 0.30 1.389,705214
09-09-202021.7021.7021.7021.70 0.10 0.461,40030
08-09-202021.3021.9021.3021.60 -0.40 -1.823,60077
03-09-202022.2022.2022.0022.00 0.20 0.923,50077
02-09-202022.0022.0021.8021.80 -0.30 -1.3650011
01-09-202022.1022.2022.1022.10 -0.10 -0.454,10091
31-08-202022.3022.3022.2022.20 0.10 0.453,55479
28-08-20200.000.000.000.00 0.00 0.0010
27-08-202022.0022.2021.9022.10 0.20 0.913,64081
26-08-202021.9021.9021.9021.90 -0.10 -0.451122
25-08-202022.0022.0021.4022.00 0.00 0.007,900172
24-08-202022.1022.1021.9022.00 0.00 0.0010,207225
21-08-202022.0022.0021.8022.00 -0.20 -0.903,60179
20-08-202021.5022.2021.5022.20 0.80 3.745,700124
19-08-202021.5021.5021.4021.40 -0.30 -1.387,301157
18-08-202021.7021.8021.5021.70 0.10 0.464,800104
17-08-202022.2022.2021.6021.60 -0.20 -0.925,400118
14-08-202021.6022.0021.6021.80 0.10 0.4611,702255
13-08-202021.2021.8021.2021.70 0.60 2.845,900127
11-08-202021.0021.2021.0021.10 0.10 0.483,90182
10-08-202021.0021.0020.9021.00 -0.20 -0.944,40092
07-08-202021.2021.2021.2021.20 0.00 0.001002
06-08-202021.7021.7021.2021.20 -0.50 -2.302,40151
05-08-202021.1021.7021.1021.70 0.60 2.843,20068
04-08-202021.0022.0021.0021.10 0.10 0.481,90040
03-08-202021.0021.0021.0021.00 0.00 0.001,00021
31-07-202021.0021.0020.9021.00 0.00 0.003,50073
30-07-202020.9021.0020.9021.00 0.10 0.4811,901249
29-07-202021.2021.2020.9020.90 -0.50 -2.3410,900229
24-07-202021.4021.4021.4021.40 0.00 0.0090019
23-07-202021.3021.4021.2021.40 0.00 0.003,30170
22-07-202021.4021.6021.4021.40 0.00 0.005,900126
21-07-202021.4021.6021.4021.40 0.00 0.0023,500504
20-07-202021.6021.6021.2021.40 0.20 0.9413,200282
17-07-202021.4021.4021.2021.20 -0.20 -0.937,300156
16-07-202021.2021.6021.2021.40 0.10 0.474,00085
15-07-202021.4021.6021.1021.30 -0.10 -0.4746,001976
14-07-202021.5021.5021.0021.40 -0.30 -1.387,700164
13-07-202022.2022.2021.6021.70 0.10 0.462,31050
10-07-202022.0022.0021.5021.60 0.00 0.0022,300482
09-07-202021.6021.6021.6021.60 -0.10 -0.467,922171
08-07-202021.5021.7021.5021.70 0.20 0.933,00065
07-07-202021.8021.8021.5021.50 0.10 0.4725,502553
03-07-202022.0022.0021.4021.40 -0.20 -0.936,900148
03-07-202022.0022.0021.4021.40 -0.20 -0.936,900148
02-07-202021.6021.6021.6021.60 0.20 0.931002
02-07-202021.6021.6021.6021.60 0.20 0.931002
01-07-202021.7021.7021.1021.40 -0.10 -0.474,20090
01-07-202021.7021.7021.1021.40 -0.10 -0.474,20090
30-06-202021.0021.7020.8021.50 0.50 2.3817,130363
29-06-202021.0021.0021.0021.00 0.00 0.002205
26-06-202020.7021.0020.6021.00 0.20 0.9624,300502
25-06-202020.8021.0020.7020.80 -0.20 -0.9534,500717
24-06-202021.2021.2020.9021.00 -0.20 -0.941,25726
23-06-202021.0021.2020.8021.20 0.20 0.9511,600241
22-06-202021.0021.1021.0021.00 -0.20 -0.944,60197
19-06-202021.1021.2021.0021.20 0.10 0.4741,502873
18-06-202021.2021.2021.0021.10 -0.20 -0.9468,1011,433
17-06-202021.6021.6021.0021.30 -0.30 -1.3985,9241,824
17-06-202021.6021.6021.0021.30 -0.30 -1.3985,9241,824
16-06-202021.7021.7021.5021.60 0.00 0.0018,005387
15-06-202021.7021.7021.5021.60 -0.20 -0.9210,717231
12-06-202021.7021.8021.4021.80 0.20 0.9326,100560
11-06-202021.8021.8021.6021.60 -0.20 -0.9224,500530
10-06-202021.8021.8021.6021.80 0.00 0.0017,300374
09-06-202021.6021.8021.5021.80 0.10 0.467,600164
08-06-202022.0022.0021.5021.70 0.00 0.0042,800925
05-06-202021.9022.0021.7021.70 -0.60 -2.6931,203679
04-06-202022.0022.3021.8022.30 0.30 1.3613,250291
03-06-202021.9022.0021.8022.00 0.20 0.927,600166
02-06-202021.9022.0021.8022.00 0.20 0.927,600166
01-06-202022.1022.2021.8021.80 0.20 0.939,901218
29-05-202021.8022.2021.6021.60 -0.20 -0.9227,000586
28-05-202021.9021.9021.8021.80 -0.20 -0.9116,800367
27-05-202022.4022.7021.8022.00 -0.20 -0.9027,000592
26-05-202022.2022.3022.2022.20 -0.20 -0.8912,300273
25-05-202023.4023.4021.8022.40 0.40 1.8246,9001,030
22-05-202022.2022.6022.0022.00 -0.20 -0.9010,500233
21-05-202022.4022.4022.2022.20 -0.20 -0.895,700127
20-05-202022.6022.6022.4022.40 -0.20 -0.888,301187
19-05-202022.7023.9022.6022.60 -0.10 -0.443,43178
18-05-202022.7022.7022.7022.70 0.00 0.0080018
15-05-202025.0025.0022.0022.70 0.10 0.4420,900496
14-05-202022.6022.6022.6022.60 0.00 0.002,30052
13-05-202022.6022.7022.6022.60 0.00 0.0080018
12-05-202022.6022.6022.6022.60 0.00 0.0050111
11-05-202022.6022.6022.6022.60 -0.10 -0.441002
08-05-202022.1022.8022.1022.70 0.60 2.7180018
07-05-202022.6023.3022.1022.10 -0.90 -3.914,808108
05-05-202022.8023.3022.3023.00 0.10 0.4416,905379
30-04-202022.9023.0022.9022.90 0.00 0.002,91467
29-04-202022.3023.0022.1022.90 0.60 2.6913,000288
28-04-202022.3022.7022.3022.30 -0.60 -2.625,500123
27-04-20200.000.000.000.00 0.00 0.0000
24-04-202021.9022.9021.8022.90 0.90 4.0923,700517
23-04-202022.0022.0022.0022.00 -0.10 -0.451002
22-04-202022.0022.1022.0022.10 0.10 0.455,100112
21-04-202021.5022.0021.5022.00 0.00 0.001,80139
20-04-202021.6022.0021.6022.00 0.20 0.923,00065
17-04-202022.0022.0021.8021.80 -0.20 -0.913007
16-04-202022.0022.0022.0022.00 -0.10 -0.451012
15-04-202022.2022.2022.1022.10 0.00 0.002,10347
14-04-202021.2022.2021.2022.10 0.70 3.272,62858
13-04-202022.3022.3021.1021.40 -1.00 -4.464,01185
10-04-202022.5022.5021.0022.40 0.40 1.8250111
09-04-202022.0022.0022.0022.00 -0.50 -2.2250011
08-04-20200.000.000.000.00 0.00 0.0000
07-04-202020.5022.5020.5022.50 0.50 2.273,60078
03-04-202022.0022.0022.0022.00 -0.30 -1.352004
02-04-20200.000.000.000.00 0.00 0.0000
01-04-20200.000.000.000.00 0.00 0.0000
31-03-202020.1022.3020.1022.30 1.90 9.3117,200372
30-03-202020.5020.5020.0020.40 -0.10 -0.492,90058
27-03-202020.3020.5020.0020.50 0.20 0.9910,600216
26-03-202020.2020.3020.1020.30 -0.20 -0.986,100123
25-03-202019.6020.5019.6020.50 0.90 4.597,800158
24-03-202019.9019.9019.6019.60 -0.30 -1.516,500128
23-03-202020.1020.1019.9019.90 -0.50 -2.4590018
20-03-202019.3020.5019.3020.40 0.80 4.0812,000239
19-03-202019.8019.8019.6019.60 -0.40 -2.001,30026
18-03-202018.8020.0018.8020.00 0.90 4.717,233136
17-03-202018.3019.1018.1019.10 -0.40 -2.0590017
16-03-202018.9019.5018.5019.50 -0.10 -0.5120,502386
13-03-202018.0019.7018.0019.60 -0.40 -2.0028,200526
12-03-202021.1021.1020.0020.00 -1.40 -6.5422,800458
11-03-202021.2021.9021.1021.40 -0.80 -3.6019,400411
10-03-202021.8022.2021.8022.20 0.30 1.3711,700255
09-03-202023.5023.5021.9021.90 -2.00 -8.3789,9001,992
06-03-202024.4024.4023.8023.90 -0.60 -2.4541,200981
05-03-202024.0025.0024.0024.50 0.20 0.8282,3001,976
04-03-202023.4024.4023.1024.30 -0.30 -1.229,266218
03-03-202023.5024.8023.1024.60 0.90 3.8012,302289
02-03-202025.0025.0023.0023.70 -1.30 -5.2029,800721
28-02-20200.000.000.000.00 0.00 0.0000
27-02-202024.3025.2524.3025.00 0.40 1.633,10276
26-02-202024.6025.7524.6024.60 -0.90 -3.539,230235
25-02-202024.5025.5024.5025.50 0.25 0.994,300107
24-02-202025.2525.2525.0025.25 -0.75 -2.887,201182
21-02-202025.0026.0025.0026.00 -0.25 -0.9511,100279
20-02-202025.0026.2525.0026.25 1.00 3.963,90098
19-02-202025.2525.2525.2525.25 -0.75 -2.8840010
18-02-202026.0026.0026.0026.00 0.00 0.001003
17-02-202026.5026.5026.0026.00 0.50 1.961,00026
14-02-202026.2526.2525.5025.50 -0.75 -2.865,900152
13-02-202025.7526.2525.2526.25 0.50 1.9429,400745
12-02-202025.7525.7525.7525.75 -0.50 -1.9090023
11-02-202026.2526.7526.0026.25 0.00 0.009,500250
07-02-202025.5026.2525.5026.25 0.25 0.963,900101
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20200.000.000.000.00 0.00 0.00191
04-02-20200.000.000.000.00 0.00 0.0000
03-02-202026.0026.0026.0026.00 -0.50 -1.891,02727
31-01-202026.5026.5026.5026.50 0.25 0.953,10082
30-01-20200.000.000.000.00 0.00 0.0000
29-01-202026.0026.2526.0026.25 -0.25 -0.944,803125
28-01-202026.0026.5026.0026.50 0.00 0.002,10055

แสดง ราคาหุ้น TMD ย้อนหลัง บริษัท อุตสาหกรรมถังโลหะไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3