TOG 4 ( 0.04 0.93% )

บริษัท ไทยออพติคอล กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น TOG ย้อนหลัง

แสดง ราคาหุ้น “ TOG “ ย้อนหลัง
บริษัท ไทยออพติคอล กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20214.284.324.264.32 0.04 0.93290,5021,253
24-02-20214.264.284.184.28 -0.02 -0.47381,3001,612
23-02-20214.244.304.224.30 0.06 1.42246,2651,051
22-02-20214.284.284.164.24 -0.04 -0.93391,3121,654
19-02-20214.344.344.224.28 0.02 0.47392,4001,685
18-02-20214.024.404.004.26 0.62 17.032,971,09812,373
17-02-20213.603.643.563.64 0.02 0.5535,300126
16-02-20213.623.623.523.62 -0.02 -0.55207,700748
15-02-20213.623.643.543.64 0.04 1.11103,500371
11-02-20213.583.603.563.60 0.02 0.56201,200724
10-02-20213.603.603.543.58 0.00 0.00182,600651
09-02-20213.583.583.563.58 0.00 0.0096,401345
08-02-20213.603.603.583.58 0.04 1.1312,60045
05-02-20213.603.623.503.54 -0.02 -0.56159,900571
04-02-20213.563.563.563.56 0.02 0.563001
03-02-20213.543.603.503.54 0.00 0.0082,600291
02-02-20213.603.603.523.54 -0.06 -1.67139,600495
01-02-20213.603.603.563.60 0.04 1.121,9007
29-01-20213.563.603.563.56 -0.02 -0.56114,800411
28-01-20213.643.643.583.58 -0.06 -1.6560,098216
27-01-20213.643.643.643.64 0.02 0.557,40027
26-01-20213.563.643.563.62 0.02 0.5626,00194
25-01-20213.563.643.563.60 -0.04 -1.1040,300145
22-01-20213.663.683.643.64 0.00 0.0082,700301
21-01-20213.663.683.643.64 -0.02 -0.556,10022
20-01-20213.663.663.603.66 0.04 1.1077,600283
19-01-20213.723.723.583.62 -0.10 -2.69236,902853
18-01-20213.723.743.723.72 0.00 0.001,7006
15-01-20213.723.723.723.72 0.02 0.5419,20071
14-01-20213.723.723.703.70 -0.02 -0.549,10034
13-01-20213.743.743.723.72 -0.02 -0.538,42431
12-01-20213.743.743.723.74 0.04 1.0824,72392
11-01-20213.723.743.683.70 -0.02 -0.5474,600276
08-01-20213.783.783.723.72 0.00 0.0054,000203
07-01-20213.763.763.623.72 -0.02 -0.5372,423266
06-01-20213.703.763.683.74 0.06 1.6343,100161
05-01-20213.623.683.623.68 0.06 1.6610,15437
04-01-20213.603.623.583.62 0.00 0.0057,807208
30-12-20203.663.683.623.62 -0.04 -1.0941,113150
29-12-20203.603.663.563.66 0.04 1.10128,005461
28-12-20203.663.663.623.62 0.02 0.5612,10044
25-12-20203.723.723.603.60 -0.10 -2.7075,213273
24-12-20203.703.723.703.70 0.00 0.0031,824118
23-12-20203.683.703.643.70 0.04 1.0935,900132
22-12-20203.603.663.603.66 0.06 1.6740,200146
21-12-20203.723.723.603.60 -0.16 -4.26183,300673
18-12-20203.803.803.743.76 -0.02 -0.5388,100333
17-12-20203.803.803.783.78 0.00 0.0043,600165
16-12-20203.703.803.703.78 0.08 2.1633,800127
15-12-20203.763.763.703.70 -0.06 -1.6012,30046
14-12-20203.763.783.763.76 0.04 1.0815,00156
11-12-20203.723.723.683.72 0.00 0.0017,90066
10-12-20203.723.723.683.72 0.00 0.0017,90066
09-12-20203.723.723.683.72 0.00 0.0017,90066
08-12-20203.723.723.643.72 0.00 0.0082,541306
04-12-20203.723.763.703.72 0.00 0.0036,300135
03-12-20203.723.783.723.72 -0.02 -0.5335,700133
02-12-20203.803.803.743.74 -0.06 -1.5851,300194
01-12-20203.763.803.763.80 -0.02 -0.5229,351111
30-11-20203.803.843.803.82 0.00 0.0015,80060
27-11-20203.803.823.783.82 0.02 0.5320,90079
26-11-20203.763.803.763.80 0.02 0.5337,700143
25-11-20203.763.783.743.78 0.04 1.0733,800127
24-11-20203.703.763.683.74 0.08 2.1979,100294
23-11-20203.603.683.603.66 0.06 1.67241,195882
20-11-20203.583.603.583.60 0.02 0.56100,801362
19-11-20203.543.583.543.58 0.06 1.707,80028
18-11-20203.503.563.503.52 0.02 0.5728,20199
17-11-20203.503.503.483.50 0.00 0.0038,303134
16-11-20203.443.503.443.50 0.02 0.575,10018
13-11-20203.403.483.403.48 0.06 1.7517,80061
12-11-20203.463.483.423.42 -0.12 -3.3921,40174
11-11-20203.443.543.443.54 0.06 1.72102,700356
10-11-20203.363.483.363.48 0.08 2.3566,918230
09-11-20203.423.503.383.40 -0.02 -0.5850,100170
06-11-20203.443.483.403.42 -0.04 -1.1634,100117
05-11-20203.323.543.323.46 0.08 2.37132,700457
04-11-20203.363.383.363.38 0.02 0.6030,200102
03-11-20203.283.363.283.36 0.06 1.827,10023
02-11-20203.383.383.303.30 -0.08 -2.3786,600289
30-10-20203.523.523.383.38 -0.12 -3.4336,400124
29-10-20203.503.503.503.50 0.08 2.3411,60041
28-10-20203.463.463.423.42 -0.06 -1.7218,60064
27-10-20203.423.483.403.48 0.06 1.7513,70047
26-10-20203.403.523.403.42 0.02 0.5913,01145
22-10-20203.403.403.383.40 -0.02 -0.5879,100269
21-10-20203.463.463.403.42 0.04 1.1827,00092
20-10-20200.000.000.000.00 0.00 0.0010
19-10-20203.443.443.383.38 -0.06 -1.748,60029
16-10-20203.443.443.443.44 -0.02 -0.5815,00052
15-10-20203.423.463.403.46 0.00 0.0023,30179
14-10-20203.483.483.463.46 -0.04 -1.14159,821554
12-10-20203.443.503.443.50 -0.02 -0.5759,800208
09-10-20203.623.623.483.54 0.14 4.12169,700611
08-10-20203.363.403.363.40 0.04 1.197,60026
07-10-20203.303.363.303.36 0.06 1.8214,00047
06-10-20203.303.303.303.30 0.00 0.008,00026
05-10-20203.243.303.243.30 -0.04 -1.208,30027
02-10-20203.363.363.303.34 -0.02 -0.6011,20137
01-10-20203.263.363.243.36 0.04 1.2026,90089
30-09-20203.343.363.323.32 -0.02 -0.6013,10044
29-09-20203.323.343.323.34 0.00 0.0026,00087
28-09-20203.363.363.323.34 -0.02 -0.602,3008
25-09-20203.363.363.363.36 0.00 0.004,40015
24-09-20203.303.363.303.36 0.02 0.6022,42174
23-09-20203.303.343.303.34 0.00 0.0045,301151
22-09-20203.323.363.303.34 -0.02 -0.6090,101300
21-09-20203.383.383.363.36 -0.02 -0.5921,80073
18-09-20203.383.383.303.38 0.00 0.005002
17-09-20203.363.383.303.38 -0.02 -0.5948,500162
16-09-20203.403.403.403.40 0.00 0.008,80030
15-09-20203.403.403.403.40 0.02 0.5916,10055
14-09-20203.383.383.383.38 0.00 0.0022,30175
11-09-20203.403.403.383.38 -0.02 -0.597,90027
10-09-20203.403.403.403.40 0.00 0.0010,30035
09-09-20203.343.403.343.40 -0.02 -0.5814,70050
08-09-20203.403.423.363.42 0.02 0.593,50012
03-09-20203.483.483.383.40 0.00 0.0041,700142
02-09-20203.403.423.403.40 0.02 0.5928,80098
01-09-20203.403.403.383.38 0.02 0.6011,30838
31-08-20203.283.363.243.36 0.06 1.8268,502228
28-08-20203.283.323.283.30 -0.06 -1.798,10027
27-08-20203.243.363.243.36 0.12 3.7017,06156
26-08-20203.263.263.243.24 -0.02 -0.614,80016
25-08-20203.263.383.243.26 0.00 0.0015,80052
24-08-20203.263.263.243.26 0.00 0.0051,400167
21-08-20203.263.283.243.26 -0.02 -0.6112,90042
20-08-20203.263.283.263.28 0.02 0.6115,70051
19-08-20203.283.283.263.26 0.00 0.0042,400138
18-08-20203.303.303.243.26 0.00 0.0043,900143
17-08-20203.363.363.263.26 0.00 0.00181,000590
14-08-20203.303.323.243.26 -0.04 -1.21139,800457
13-08-20203.303.403.263.30 0.02 0.6153,700179
11-08-20203.303.403.263.28 -0.02 -0.6139,000128
10-08-20203.283.303.203.30 0.02 0.61197,800647
07-08-20203.303.303.283.28 -0.02 -0.6116,90056
06-08-20203.283.343.223.30 -0.02 -0.6032,800107
05-08-20203.343.343.303.32 0.02 0.6123,70078
04-08-20203.303.323.303.30 0.02 0.6140,200133
03-08-20203.303.303.283.28 0.00 0.0025,90085
31-07-20203.323.323.263.28 0.00 0.007,80026
30-07-20203.303.303.283.28 -0.04 -1.2087,600289
29-07-20203.383.403.323.32 -0.02 -0.6090,011301
24-07-20203.343.363.343.34 0.00 0.0040,000134
23-07-20203.383.403.343.34 0.00 0.0044,500149
22-07-20203.383.383.343.34 -0.04 -1.1893,137312
21-07-20203.343.423.343.38 0.08 2.4237,800128
20-07-20203.323.363.283.30 -0.02 -0.6035,200116
17-07-20203.343.363.303.32 0.00 0.00190,800631
16-07-20203.343.383.323.32 -0.02 -0.60454,6001,511
15-07-20203.343.383.343.34 -0.04 -1.18133,010447
14-07-20203.403.403.303.38 -0.02 -0.59161,402542
13-07-20203.423.423.403.40 -0.04 -1.1679,102270
10-07-20203.463.463.443.44 0.00 0.006002
09-07-20203.463.463.423.44 0.00 0.007,20025
08-07-20203.423.463.423.44 0.02 0.5832,300111
07-07-20203.403.443.383.42 0.02 0.59199,110678
03-07-20203.503.503.263.40 -0.06 -1.73348,9001,161
03-07-20203.503.503.263.40 -0.06 -1.73348,9001,161
02-07-20203.443.523.443.46 0.02 0.5824,81086
02-07-20203.443.523.443.46 0.02 0.5824,81086
01-07-20203.463.463.443.44 -0.02 -0.581,6006
01-07-20203.463.463.443.44 -0.02 -0.581,6006
30-06-20203.463.483.443.46 0.00 0.00174,200601
29-06-20203.423.463.403.46 -0.02 -0.5796,600330
26-06-20203.503.523.463.48 -0.04 -1.1421,70076
25-06-20203.523.543.443.52 -0.02 -0.5674,300258
24-06-20203.503.603.503.54 -0.04 -1.12120,910427
23-06-20203.543.583.523.58 0.00 0.0068,500243
22-06-20203.563.603.523.58 -0.02 -0.5673,400261
19-06-20203.623.623.543.60 0.00 0.00105,800377
18-06-20203.663.663.503.60 0.14 4.05161,200583
17-06-20203.463.483.443.46 0.00 0.00312,3001,075
17-06-20203.463.483.443.46 0.00 0.00312,3001,075
16-06-20203.463.483.423.46 0.00 0.00241,520829
15-06-20203.543.543.403.46 -0.06 -1.70119,920415
12-06-20203.563.563.503.52 -0.04 -1.12188,600663
11-06-20203.603.683.563.56 -0.06 -1.66178,200643
10-06-20203.623.663.583.62 0.02 0.56140,600506
09-06-20203.623.663.603.60 -0.02 -0.55116,100420
08-06-20203.683.703.603.62 -0.04 -1.09453,0001,643

แสดง ราคาหุ้น TOG ย้อนหลัง บริษัท ไทยออพติคอล กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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