-->

TNDT 4 ( -0.08 -1.94% )

บริษัท ไทย เอ็น ดี ที จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ TNDT “ ย้อนหลัง

แสดง ราคาหุ้น “ TNDT “ ย้อนหลัง
บริษัท ไทย เอ็น ดี ที จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20194.144.144.024.04 -0.08 -1.94136,000552
10-10-20194.144.144.084.12 0.02 0.4912,90153
09-10-20194.064.144.064.10 -0.02 -0.497,20029
08-10-20194.104.144.064.12 0.02 0.4942,500173
07-10-20194.044.144.044.10 0.04 0.9912,20050
04-10-20194.144.144.064.06 0.00 0.0018,50075
03-10-20194.044.224.044.06 0.04 1.00287,5001,185
02-10-20194.044.084.024.02 -0.08 -1.9560,000242
01-10-20194.064.124.044.10 0.04 0.9995,500387
30-09-20194.124.144.064.06 -0.02 -0.4989,101363
27-09-20194.164.264.084.08 -0.18 -4.23156,900647
26-09-20194.264.264.264.26 0.02 0.471000
25-09-20194.264.264.244.24 0.00 0.001,3006
24-09-20194.204.264.144.24 0.04 0.9528,300118
23-09-20194.284.284.144.20 -0.06 -1.4120,20084
20-09-20194.244.324.204.26 -0.08 -1.8467,700286
19-09-20194.244.344.244.34 -0.02 -0.467,00030
18-09-20194.364.364.364.36 0.06 1.401000
17-09-20194.344.344.204.30 0.02 0.4732,300136
16-09-20194.224.304.204.28 0.02 0.4751,400218
13-09-20194.304.324.204.26 0.02 0.471,002,1054,215
12-09-20194.324.324.224.24 -0.04 -0.9314,90063
11-09-20194.304.304.204.28 -0.02 -0.4757,800243
10-09-20194.224.324.204.30 0.08 1.9010,10043
09-09-20194.304.344.224.22 -0.04 -0.94482,0002,067
06-09-20194.244.324.204.26 0.02 0.4799,900420
05-09-20194.384.404.244.24 -0.04 -0.9380,300342
04-09-20194.384.404.264.28 -0.02 -0.47163,300704
03-09-20194.184.604.184.30 0.18 4.371,282,1025,651
02-09-20194.164.224.124.12 -0.02 -0.48190,500793
30-08-20194.224.304.144.14 -0.02 -0.48241,0001,020
29-08-20194.144.344.144.16 0.04 0.97227,300960
28-08-20194.244.244.084.12 -0.12 -2.83171,100707
27-08-20194.344.344.184.24 0.00 0.0057,101242
26-08-20194.364.364.224.24 -0.08 -1.8514,10160
23-08-20194.324.364.304.32 0.02 0.4748,900211
22-08-20194.424.444.304.30 -0.12 -2.71100,800435
21-08-20194.464.464.344.42 0.04 0.9134,700152
20-08-20194.604.644.384.38 -0.12 -2.67139,700619
19-08-20194.644.644.504.50 -0.16 -3.43275,0001,245
16-08-20194.684.744.624.66 0.02 0.4347,000219
15-08-20194.744.744.584.64 0.02 0.4335,700165
14-08-20194.644.804.624.62 -0.06 -1.2891,700428
13-08-20194.864.864.484.68 -0.20 -4.10426,9001,995
09-08-20195.055.104.884.88 -0.10 -2.01222,7001,097
08-08-20195.155.154.984.98 -0.12 -2.3574,700375
07-08-20195.055.254.985.10 0.05 0.99186,800950
06-08-20195.005.104.985.05 0.00 0.00144,307722
05-08-20195.205.355.055.05 -0.25 -4.7281,000415
02-08-20195.505.555.105.30 -0.15 -2.75275,6001,430
01-08-20195.705.705.455.45 -0.25 -4.3915,80087
31-07-20195.705.705.505.70 0.05 0.889005
30-07-20195.605.805.405.65 -0.20 -3.4265,900367
26-07-20195.855.855.705.85 0.10 1.7437,400215
25-07-20195.856.005.705.75 -0.05 -0.86214,0001,257
24-07-20195.855.855.755.80 0.00 0.004,20024
23-07-20195.805.855.705.80 0.05 0.8734,000196
22-07-20195.605.805.605.75 0.15 2.6822,300128
19-07-20195.655.705.555.60 0.05 0.9014,10079
18-07-20195.605.655.555.55 0.00 0.0015,10084
17-07-20195.605.705.555.55 0.00 0.0028,901162
15-07-20195.755.805.555.55 -0.15 -2.6375,534427
12-07-20195.805.855.705.70 -0.10 -1.72163,200945
11-07-20195.605.855.605.80 0.25 4.50194,4001,124
10-07-20195.605.655.555.55 0.05 0.9144,734251
09-07-20195.555.705.455.50 0.00 0.00117,000651
08-07-20195.555.655.455.50 -0.10 -1.79136,500753
05-07-20195.705.705.555.60 0.00 0.0036,002202
04-07-20195.755.805.555.60 0.00 0.00157,700896
03-07-20195.755.855.605.60 -0.15 -2.6177,802448
02-07-20195.505.805.505.75 0.20 3.60234,9431,333
01-07-20195.755.855.555.55 -0.25 -4.31211,2001,193
28-06-20195.956.055.805.80 -0.25 -4.13203,4001,198
27-06-20196.056.205.806.05 0.00 0.00466,0002,836
26-06-20196.256.255.956.05 0.10 1.68848,8015,201
25-06-20195.556.605.555.95 0.45 8.185,326,22233,023
24-06-20195.105.555.105.50 0.50 10.00802,9164,321
21-06-20195.105.155.005.00 0.02 0.40525,8002,672
20-06-20194.865.204.864.98 0.18 3.751,591,0287,953
19-06-20194.864.864.804.80 -0.02 -0.41104,200504
18-06-20194.804.884.804.82 0.02 0.4255,100267
17-06-20194.804.844.764.80 0.02 0.42123,110593
14-06-20194.764.804.724.78 0.02 0.4225,581122
13-06-20194.724.804.724.76 0.04 0.8590,000429
12-06-20194.644.904.644.72 0.08 1.72567,4002,713
11-06-20194.644.764.644.64 -0.06 -1.2869,100325
10-06-20194.564.704.544.70 0.10 2.1745,600212
07-06-20194.564.604.544.60 0.04 0.8829,900136
06-06-20194.564.564.544.56 0.00 0.0065,300297
05-06-20194.604.604.564.56 -0.02 -0.4421,20097
04-06-20194.544.584.524.58 0.04 0.8817,90082
31-05-20194.604.604.544.54 0.00 0.0093,300427
30-05-20194.424.624.384.54 0.14 3.18339,9001,549
29-05-20194.324.404.284.40 0.10 2.33103,200449
28-05-20194.244.324.244.30 0.00 0.0020,90090
27-05-20194.244.304.244.30 0.10 2.3824,400105
24-05-20194.244.244.204.20 -0.06 -1.41134,300569
23-05-20194.244.264.244.26 0.00 0.007,10030
22-05-20194.224.284.204.26 0.02 0.4710,00042
21-05-20194.204.244.204.24 -0.04 -0.933,10013
17-05-20190.000.000.000.00 0.00 0.0000
16-05-20194.284.304.204.28 0.00 0.0058,100246
15-05-20194.224.384.224.28 0.06 1.4286,400372
14-05-20194.244.244.224.22 -0.04 -0.9428,100119
13-05-20194.284.324.264.26 -0.02 -0.4737,500161
10-05-20194.284.284.224.28 0.06 1.423,80016
09-05-20194.204.224.204.22 0.02 0.483,50015
08-05-20194.204.204.204.20 -0.06 -1.4114,30060
07-05-20194.284.284.264.26 0.06 1.4311,00147
06-05-20194.284.284.204.20 -0.06 -1.4148,000203
03-05-20194.284.284.204.20 -0.06 -1.4148,000203
02-05-20194.284.284.244.26 0.06 1.437,10030
30-04-20194.264.324.204.20 -0.06 -1.4134,000145
29-04-20194.184.304.184.26 0.08 1.91149,900631
26-04-20190.000.000.000.00 0.00 0.0000
25-04-20194.184.204.184.18 0.04 0.9716,90071
24-04-20194.204.204.144.14 -0.06 -1.4319,70082
23-04-20194.204.204.204.20 0.00 0.0012,00050
22-04-20194.184.204.164.20 -0.06 -1.4111,50048
19-04-20194.164.264.164.26 0.10 2.404,50019
18-04-20194.184.184.164.16 -0.02 -0.4816,80070
17-04-20194.204.204.184.18 -0.02 -0.481,6007
12-04-20190.000.000.000.00 0.00 0.0000
11-04-20194.224.224.204.20 0.00 0.003,60015
10-04-20194.284.284.204.20 0.00 0.0011,80050
09-04-20194.244.244.204.20 -0.04 -0.946,90029
05-04-20194.244.244.244.24 -0.04 -0.931,0004
04-04-20194.204.284.184.28 -0.02 -0.4732,100134
03-04-20190.000.000.000.00 0.00 0.0000
02-04-20194.224.304.224.30 0.00 0.002001
01-04-20194.284.324.284.30 0.04 0.9410,50045
29-03-20194.204.264.164.26 0.12 2.909,80041
28-03-20194.144.144.144.14 -0.02 -0.484,00017
27-03-20190.000.000.000.00 0.00 0.0000
26-03-20194.144.264.144.16 0.00 0.0083,000345
25-03-20194.164.184.164.16 -0.08 -1.8912,90054
22-03-20194.184.244.184.24 0.08 1.924,80020
21-03-20194.184.264.164.16 -0.08 -1.8921,60190
20-03-20194.184.244.164.24 0.06 1.447,40031
19-03-20194.184.184.184.18 -0.08 -1.881,5006
18-03-20190.000.000.000.00 0.00 0.0000
15-03-20194.204.264.184.26 -0.02 -0.477,40031
14-03-20194.184.284.184.28 0.00 0.0014,30060
13-03-20194.204.284.164.28 0.06 1.4227,800116
12-03-20194.204.304.204.22 0.00 0.003,50015
11-03-20194.264.304.224.22 -0.06 -1.402,60011
08-03-20194.204.284.204.28 -0.02 -0.4726,101110
07-03-20194.304.304.284.30 0.10 2.3830,802132
06-03-20194.184.304.184.20 0.00 0.009,50140
05-03-20194.164.404.144.20 0.08 1.94157,800676
04-03-20194.184.184.104.12 -0.08 -1.9053,600221
01-03-20194.164.304.144.20 0.06 1.4510,40043
28-02-20194.284.404.144.14 -0.14 -3.2793,300393
27-02-20194.384.384.284.28 -0.02 -0.4730,300130
26-02-20194.284.404.284.30 0.00 0.0014,70063
25-02-20194.304.464.304.30 0.02 0.475,10022
22-02-20194.324.324.284.28 -0.06 -1.389,70142
21-02-20194.444.444.304.34 -0.02 -0.4628,100121
20-02-20194.384.484.364.36 -0.04 -0.9136,200160
18-02-20194.404.404.404.40 0.04 0.9215,60069
15-02-20194.424.424.364.36 0.00 0.0025,600112
14-02-20194.424.464.364.36 -0.02 -0.4613,30059
13-02-20194.404.424.344.38 0.00 0.0031,000136
12-02-20194.404.544.384.38 0.02 0.4649,700223
11-02-20194.384.384.364.36 0.00 0.008,20036
08-02-20194.444.444.364.36 -0.08 -1.8027,800122
07-02-20194.444.504.384.44 0.00 0.0044,300197
06-02-20194.484.504.424.44 0.02 0.4568,000303
05-02-20194.444.564.424.42 -0.02 -0.4599,100444
04-02-20194.424.444.404.44 0.02 0.4516,10071
01-02-20194.564.564.424.42 -0.12 -2.64152,600684
31-01-20194.405.154.404.54 0.28 6.573,693,40017,912
30-01-20194.264.444.204.26 0.00 0.00158,700684
29-01-20194.324.324.264.26 -0.02 -0.4746,500199
28-01-20194.424.484.284.28 -0.12 -2.73329,1001,443
25-01-20194.305.054.264.40 0.26 6.283,436,30016,195
24-01-20194.144.164.124.14 0.02 0.4932,000132
23-01-20194.124.124.124.12 0.04 0.9810,30142
22-01-20190.000.000.000.00 0.00 0.0000
21-01-20194.084.084.084.08 0.02 0.497013
17-01-20194.144.144.064.06 -0.08 -1.936,90028

แสดง ราคาหุ้น “ TNDT “ ย้อนหลัง บริษัท ไทย เอ็น ดี ที จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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