TNDT 4 ( 0.00 0.00% )

บริษัท ไทย เอ็น ดี ที จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ TNDT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-20203.603.683.483.60 0.00 0.00228,101817
26-02-20203.403.603.383.60 -0.06 -1.6495,401332
25-02-20203.563.683.563.66 0.00 0.0013,29948
24-02-20203.543.683.543.66 -0.04 -1.0831,200113
21-02-20203.603.703.603.70 0.04 1.096,60024
20-02-20203.663.663.603.66 0.00 0.002,2008
19-02-20203.623.663.603.66 0.00 0.009,10033
18-02-20203.663.663.563.66 0.02 0.5545,200163
17-02-20203.603.663.603.64 0.04 1.1126,30095
14-02-20203.523.603.443.60 -0.04 -1.10157,100554
13-02-20203.663.663.503.64 -0.02 -0.55139,200498
12-02-20203.563.663.523.66 -0.04 -1.0872,500259
11-02-20203.563.703.543.70 -0.02 -0.5420,20072
07-02-20203.723.723.723.72 0.00 0.001000
06-02-20203.603.723.543.72 -0.04 -1.064,10015
05-02-20200.000.000.000.00 0.00 0.0000
04-02-20203.763.763.763.76 0.00 0.001000
03-02-20203.763.763.763.76 0.04 1.081000
31-01-20203.763.763.723.72 -0.04 -1.062,1008
30-01-20200.000.000.000.00 0.00 0.0000
29-01-20203.643.763.643.76 0.00 0.005,30020
28-01-20200.000.000.000.00 0.00 0.0000
27-01-20203.643.763.643.76 -0.02 -0.531,3005
24-01-20203.703.783.703.78 0.00 0.003001
23-01-20203.763.783.643.78 0.00 0.001,4015
22-01-20203.803.803.783.78 0.18 5.002001
21-01-20203.904.003.603.60 -0.26 -6.7466,600247
20-01-20203.883.883.643.86 0.16 4.3223,10086
17-01-20203.703.903.583.70 0.00 0.0042,600160
16-01-20203.663.703.663.70 0.02 0.544,10015
15-01-20203.663.703.663.68 0.00 0.005,40020
14-01-20203.683.683.683.68 0.00 0.004,00015
13-01-20203.663.683.423.68 0.02 0.5528,300101
10-01-20203.603.683.603.66 0.08 2.238,90032
09-01-20203.403.603.403.58 0.10 2.8727,50096
08-01-20203.663.743.483.48 -0.26 -6.9562,700224
07-01-20203.843.843.743.74 -0.08 -2.0913,80052
06-01-20203.883.903.643.82 -0.04 -1.0461,900232
03-01-20203.803.883.803.86 0.14 3.7668,500264
02-01-20203.643.843.643.72 0.00 0.0050,700190
30-12-20193.723.803.723.72 0.06 1.6410,10038
27-12-20193.703.703.603.66 -0.04 -1.0812,70046
26-12-20193.723.723.703.70 0.00 0.002,1008
25-12-20193.703.723.703.70 0.00 0.0030,700114
24-12-20193.703.723.643.70 0.04 1.0952,300193
23-12-20193.683.683.563.66 0.02 0.5523,70086
20-12-20193.583.703.583.64 0.06 1.68102,200371
19-12-20193.583.583.583.58 0.00 0.0010,00036
18-12-20193.603.603.523.58 0.02 0.5628,200100
17-12-20193.603.603.523.56 0.00 0.0051,900186
16-12-20193.503.583.503.56 0.12 3.4969,200244
13-12-20193.403.443.303.44 0.06 1.7857,700196
12-12-20193.363.383.363.38 0.04 1.2016,90057
11-12-20193.303.343.283.34 0.04 1.2128,80096
10-12-20193.223.303.203.30 0.00 0.0043,200141
09-12-20193.223.303.203.30 0.00 0.0043,200141
06-12-20193.183.303.183.30 0.00 0.00137,600448
05-12-20193.303.303.303.30 0.06 1.8521,00069
04-12-20193.303.303.303.30 0.06 1.8521,00069
03-12-20193.203.243.203.24 0.00 0.0035,500115
02-12-20193.223.243.223.24 0.00 0.0026,00084
29-11-20193.243.243.243.24 0.00 0.0016,70054
28-11-20193.223.243.183.24 0.02 0.6250,700164
27-11-20193.203.223.123.22 0.00 0.00356,5001,132
26-11-20193.243.243.083.22 0.02 0.62855,6002,703
25-11-20193.243.243.063.20 -0.02 -0.62658,6002,072
22-11-20193.243.243.083.22 0.00 0.00449,2001,415
21-11-20193.163.223.103.22 -0.02 -0.62186,600591
20-11-20193.143.243.103.24 0.00 0.00128,200407
19-11-20193.263.263.163.24 0.04 1.2514,00045
18-11-20193.183.203.143.20 -0.04 -1.2334,500110
15-11-20193.203.263.123.24 -0.04 -1.22204,300649
14-11-20193.323.323.203.28 0.04 1.2317,10056
13-11-20193.363.363.143.24 -0.06 -1.82138,000442
12-11-20193.363.363.203.30 0.00 0.00110,300361
11-11-20193.303.363.303.30 0.04 1.2399,600330
08-11-20193.283.283.263.26 -0.04 -1.212,4008
07-11-20193.243.303.183.30 0.06 1.8572,200235
06-11-20193.203.243.203.24 0.08 2.5328,20090
05-11-20193.163.163.143.16 -0.04 -1.2542,000132
04-11-20193.303.303.083.20 -0.08 -2.44591,3001,852
01-11-20193.183.283.043.28 0.08 2.50605,3001,905
31-10-20193.203.223.163.20 0.00 0.0048,600155
30-10-20193.203.202.963.20 0.00 0.00423,5001,291
29-10-20193.123.262.943.20 0.00 0.00502,1001,537
28-10-20193.083.202.903.20 0.08 2.56906,4002,753
25-10-20193.203.202.903.12 -0.06 -1.89535,3001,611
24-10-20193.443.463.103.18 -0.24 -7.02238,900774
23-10-20193.503.583.403.42 -0.18 -5.00227,200790
22-10-20193.503.583.403.42 -0.18 -5.00227,200790
21-10-20193.823.923.603.60 -0.26 -6.74196,400723
18-10-20193.883.923.803.86 -0.02 -0.5223,50090
17-10-20193.863.923.843.88 0.00 0.0041,400160
16-10-20193.943.943.783.88 -0.02 -0.51132,800512
15-10-20194.084.083.903.90 -0.14 -3.47270,7501,071
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

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