TMW 37 ( -0.75 -1.97% )

บริษัท ไทยมิตซูวา จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น TMW ย้อนหลัง

แสดง ราคาหุ้น “ TMW “ ย้อนหลัง
บริษัท ไทยมิตซูวา จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-202038.0038.0036.7537.25 -0.75 -1.9718,900703
24-06-202037.7538.5037.7538.00 0.25 0.6622,401854
23-06-202038.2538.2537.5037.75 0.25 0.6728,6251,081
22-06-202038.5038.7537.5037.50 -1.00 -2.6021,326809
19-06-202038.0038.5038.0038.50 1.25 3.3637,1121,417
18-06-202037.2538.0037.0037.25 0.75 2.0527,9051,039
17-06-202037.0037.0036.0036.50 0.25 0.693,910142
17-06-202037.0037.0036.0036.50 0.25 0.693,910142
16-06-202036.5036.5035.5036.25 0.50 1.406,300227
15-06-202036.7537.0035.5035.75 -0.25 -0.6946,8011,671
12-06-202036.0036.2535.2536.00 -1.00 -2.7025,100900
11-06-202037.7537.7536.5037.00 0.00 0.0023,410866
10-06-202037.5037.5036.2537.00 0.25 0.6853,0001,941
09-06-202037.5037.7536.7536.75 -1.25 -3.29116,4424,322
08-06-202040.2540.5037.0038.00 -2.00 -5.0081,0673,109
05-06-202043.0043.0039.5040.00 1.50 3.90301,41212,513
04-06-202034.5038.5034.2538.50 4.75 14.0770,4002,575
03-06-202034.0034.5033.7533.75 -0.25 -0.7444,8001,520
02-06-202034.0034.5033.7533.75 -0.25 -0.7444,8001,520
01-06-202034.0034.5033.7534.00 -0.50 -1.4517,300588
29-05-202035.0035.0034.2534.50 -1.00 -2.8220,469708
28-05-202036.5036.5034.0035.50 -1.25 -3.4029,2441,027
27-05-202037.0037.0036.2536.75 -0.25 -0.6815,700574
26-05-202036.2537.7536.2537.00 0.75 2.075,800215
25-05-202038.0038.0035.7536.25 0.00 0.0034,2041,233
22-05-202036.5036.7536.0036.25 -0.75 -2.036,600239
21-05-202037.0037.0036.5037.00 -0.50 -1.335,401199
20-05-202036.2537.5036.2537.50 1.75 4.9012,300451
19-05-202035.5036.2535.5035.75 0.50 1.428,700312
18-05-202035.5035.7535.0035.25 0.00 0.005,604197
15-05-202034.0035.5034.0035.25 1.25 3.6811,100381
14-05-202034.0034.2534.0034.00 0.00 0.0033,5001,140
13-05-202034.0034.2533.5034.00 0.75 2.2615,800536
12-05-202033.7533.7533.2533.25 -0.50 -1.484,201141
11-05-202033.5033.7533.5033.75 0.25 0.757,500252
08-05-202033.7533.7533.2533.50 0.25 0.7511,019367
07-05-202033.5033.5033.2533.25 -0.50 -1.4810,506350
05-05-202033.2533.7533.2533.75 0.50 1.507,400246
30-04-202033.2533.5032.7533.25 0.25 0.7635,9021,177
29-04-202033.2533.2532.7533.00 0.25 0.7614,100462
28-04-202033.0033.0032.5032.75 -0.25 -0.7616,000524
27-04-202032.7533.0032.5033.00 0.00 0.004,701154
24-04-202033.0033.7532.2533.00 0.00 0.0012,000390
23-04-202032.7533.0032.7533.00 0.00 0.003,200105
22-04-202032.7533.2532.2533.00 -0.25 -0.759,500310
21-04-202033.0033.2533.0033.25 0.25 0.763,300109
20-04-202032.5033.2532.5033.00 -0.25 -0.758,201272
17-04-202032.2534.0032.2533.25 0.25 0.7612,902428
16-04-202035.0035.0032.0033.00 -2.00 -5.711,60252
15-04-202031.5035.0031.5035.00 3.50 11.1116,401535
14-04-202031.0031.7531.0031.50 0.50 1.6113,101408
13-04-202031.5031.7530.5031.00 -0.25 -0.806,700209
10-04-202031.2531.5031.0031.25 0.25 0.8114,101440
09-04-202030.2532.0030.2531.00 0.75 2.4818,906587
08-04-202030.0030.2529.7530.25 0.00 0.0020,701621
07-04-202030.2530.2530.0030.25 1.25 4.316,902208
03-04-202029.0030.0029.0029.00 0.00 0.0012,300357
02-04-202029.0029.0029.0029.00 -0.25 -0.851,90055
01-04-202028.7529.2528.5029.25 0.25 0.864,700134
31-03-202028.7529.0028.5029.00 0.50 1.759,800283
30-03-202028.5028.7528.5028.50 -0.50 -1.7210,550301
27-03-202029.0029.0028.7529.00 0.25 0.877,500217
26-03-202028.5028.7528.5028.75 -0.25 -0.865,500157
25-03-202029.0029.0029.0029.00 0.75 2.656,200180
24-03-202029.2529.2528.2528.25 -1.00 -3.423,600103
23-03-202029.2531.0029.2529.25 -2.00 -6.405,800171
20-03-202031.5031.7529.5031.25 0.50 1.6318,301550
19-03-202030.0030.7529.5030.75 0.75 2.506,200186
18-03-202031.7534.5029.7530.00 0.00 0.0014,702445
17-03-202030.7530.7530.0030.00 -0.75 -2.4431,000936
16-03-202031.0031.0030.0030.75 -1.50 -4.6512,000364
13-03-202032.5032.5030.0032.25 -1.50 -4.4419,300599
12-03-202036.0036.0033.0033.75 -2.25 -6.2520,503694
11-03-202036.2536.2536.0036.00 -0.50 -1.377,400267
10-03-202036.5036.5036.0036.50 -0.50 -1.352,00072
09-03-202036.0037.0036.0037.00 -0.75 -1.992,60094
06-03-202038.0038.0037.0037.75 0.00 0.004,300161
05-03-202036.5038.2536.5037.75 1.50 4.144,300162
04-03-202036.5036.5035.7536.25 -0.50 -1.3613,700494
03-03-202037.0037.0036.2536.75 0.25 0.6813,800504
02-03-202036.5036.5036.0036.50 0.25 0.699,008325
28-02-202036.7536.7536.2536.25 -1.50 -3.978,400306
27-02-202038.5038.5036.7537.75 0.75 2.0320,701765
26-02-202039.7539.7537.0037.00 -2.75 -6.9216,700636
25-02-202039.7540.0039.2539.75 0.00 0.0027,2551,078
24-02-202039.7539.7539.2539.75 -0.25 -0.624,800190
21-02-202040.0040.0039.7540.00 0.00 0.007,400294
20-02-202039.7540.0039.7540.00 0.00 0.0030,0001,193
19-02-202040.0040.5039.7540.00 0.00 0.0058,3042,318
18-02-202039.7540.0039.0040.00 0.25 0.639,203366
17-02-202040.5040.5039.2539.75 -0.25 -0.6210,800426
14-02-202038.2540.0038.2540.00 3.25 8.8421,500841
13-02-202036.5036.7536.5036.75 0.25 0.682,10877
12-02-202037.0037.0036.2536.50 0.00 0.005,100186
11-02-202037.0037.0036.5036.50 -0.75 -2.018,100296
07-02-202036.7537.2536.5037.25 0.00 0.0023,452860
06-02-202037.2537.7537.0037.25 0.00 0.005,000186
05-02-202037.0037.7536.2537.25 0.75 2.053,100115
04-02-202035.7537.2535.7536.50 0.50 1.395,700205
03-02-202036.2537.0036.0036.00 -1.00 -2.7011,400412
31-01-202036.7537.0036.5037.00 0.00 0.005,502201
30-01-202036.5037.0036.2537.00 0.50 1.371,90069
29-01-202036.2537.0036.2536.50 -0.25 -0.685,270193
28-01-202035.7536.7535.7536.75 0.00 0.006,600241
27-01-202037.0037.0036.0036.75 -0.25 -0.6816,100584
24-01-202038.0038.0037.0037.00 -0.25 -0.6711,434425
23-01-202037.2537.7537.2537.25 -1.00 -2.612,702101
22-01-202038.2538.2537.5038.25 0.00 0.003,900147
21-01-202038.5038.5037.2538.25 0.00 0.005,400205
20-01-202037.0039.0036.7538.25 1.25 3.3819,800754
17-01-202037.5037.7537.0037.00 -0.25 -0.6718,014670
16-01-202037.5037.5037.0037.25 -0.25 -0.6734,4001,276
15-01-202037.7538.0037.2537.50 0.25 0.672,800105
14-01-202037.5037.5037.2537.25 -0.25 -0.6710,300386
13-01-202037.5037.5037.2537.50 0.00 0.0010,700401
10-01-202037.0037.5037.0037.50 0.75 2.0412,200456
09-01-202036.7537.0036.5036.75 0.50 1.387,300268
08-01-202037.7537.7536.0036.25 -1.00 -2.6876,0172,793
07-01-202037.7538.0037.2537.25 -0.25 -0.6745,9021,727
06-01-202038.0038.5037.2537.50 -1.00 -2.6025,800967
03-01-202037.7538.5037.7538.50 0.75 1.9913,000497
02-01-202037.7538.2537.5037.75 -0.50 -1.316,401242
30-12-201938.0038.2537.5038.25 0.25 0.6624,222910
27-12-201937.5038.0037.5038.00 0.00 0.006,100229
26-12-201937.2538.5037.2538.00 0.75 2.0119,000715
25-12-201937.2537.2537.0037.25 0.00 0.0045,9001,707
24-12-201937.7537.7537.2537.25 -0.50 -1.3257,7002,163
23-12-201938.0038.0037.7537.75 -0.25 -0.6624,700936
20-12-201938.5038.5038.0038.00 -0.50 -1.3043,7001,669
19-12-201938.5038.5038.5038.50 -0.25 -0.6533,2001,278
18-12-201939.0039.5038.5038.75 0.00 0.0024,800962
17-12-201939.5039.5038.5038.75 -0.75 -1.9016,600643
16-12-201938.7539.5038.7539.50 0.00 0.002,800109
13-12-201939.0039.5038.7539.50 0.25 0.6414,300557
12-12-201939.0039.2539.0039.25 0.50 1.294,700183
11-12-201939.0039.2538.2538.75 -0.25 -0.6413,700529
10-12-201938.7539.0038.5039.00 -0.25 -0.6432,2001,248
09-12-201938.7539.0038.5039.00 -0.25 -0.6432,2001,248
06-12-201939.2539.2538.7539.25 0.00 0.0054,4002,120
05-12-201939.5039.5039.0039.25 -0.50 -1.2618,380719
04-12-201939.5039.5039.0039.25 -0.50 -1.2618,380719
03-12-201939.5040.0039.5039.75 -0.25 -0.626,310250
02-12-201939.0040.0039.0040.00 0.25 0.635,225204
29-11-201939.0039.7538.7539.75 0.25 0.6313,700540
28-11-201939.0039.5039.0039.50 0.00 0.007,600299
27-11-201939.2539.5039.2539.50 0.00 0.0011,800463
26-11-201939.0039.5038.7539.50 0.00 0.008,820343
25-11-201939.2540.0039.0039.50 -0.50 -1.2518,300718
22-11-201939.7540.0038.2540.00 0.25 0.6339,1001,514
21-11-201940.0040.0039.7539.75 -0.25 -0.626,741268
20-11-201940.2540.2540.0040.00 -0.25 -0.6215,500620
19-11-201940.7540.7540.0040.25 -0.75 -1.8315,100607
18-11-201942.0042.0041.0041.00 -1.00 -2.3818,404756
15-11-201941.7542.0041.0042.00 0.00 0.0010,907452
14-11-201942.0042.2541.7542.00 -0.25 -0.5918,800789
13-11-201942.5044.7542.0042.25 -1.25 -2.87103,2054,365
12-11-201942.7544.0042.5043.50 0.75 1.759,900429
11-11-201944.0044.0042.5042.75 -0.50 -1.167,702329
08-11-201944.0044.0042.7543.25 -0.25 -0.5714,302613
07-11-201943.5044.0042.7543.50 0.00 0.0010,915470
06-11-201943.0044.0042.2543.50 1.25 2.968,800374
05-11-201941.0044.7541.0042.25 0.75 1.8146,8001,943
04-11-201942.7542.7540.7541.50 0.00 0.0020,900858
01-11-201941.7541.7541.5041.50 -0.50 -1.1920,700860
31-10-201942.5042.5042.0042.00 -1.00 -2.3341,2031,735
30-10-201942.5043.0042.2543.00 0.75 1.7853,1122,256
29-10-201943.7543.7542.2542.25 -1.00 -2.3133,2021,415
28-10-201943.2543.5043.0043.25 -0.75 -1.7055,9002,420
25-10-201944.0044.0043.7544.00 0.00 0.0059,4002,612
24-10-201944.5044.7544.0044.00 -0.50 -1.1213,500599
23-10-201944.7544.7544.0044.50 -0.25 -0.569,800434
22-10-201944.7544.7544.0044.50 -0.25 -0.569,800434
21-10-201945.0045.0044.2544.75 -0.25 -0.5627,4001,218
18-10-201944.5045.0044.5045.00 0.00 0.0018,000801
17-10-201944.7545.0044.2545.00 0.25 0.5622,000976
16-10-201945.2545.5044.5044.75 0.00 0.009,203411
15-10-201945.5046.0044.5044.75 -0.75 -1.659,525426
11-10-201944.7545.5044.7545.50 0.50 1.114,902220
10-10-201945.0045.0044.5045.00 0.25 0.5621,802975
09-10-201944.7544.7544.2544.75 0.25 0.5620,200899
08-10-201944.5044.7544.5044.50 -0.25 -0.5612,902575

แสดง ราคาหุ้น TMW ย้อนหลัง บริษัท ไทยมิตซูวา จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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