TSTE 7 ( -0.05 -0.74% )

บริษัท ไทยชูการ์ เทอร์มิเนิ้ล จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น TSTE ย้อนหลัง

แสดง ราคาหุ้น “ TSTE “ ย้อนหลัง
บริษัท ไทยชูการ์ เทอร์มิเนิ้ล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20216.606.756.606.75 -0.05 -0.745013
03-03-20216.806.806.806.80 0.00 0.002001
02-03-20210.000.000.000.00 0.00 0.0000
01-03-20210.000.000.000.00 0.00 0.0010
25-02-20210.000.000.000.00 0.00 0.0050
24-02-20210.000.000.000.00 0.00 0.00240
23-02-20216.806.806.806.80 0.05 0.741001
22-02-20216.756.756.756.75 0.00 0.001,0007
19-02-20216.656.806.656.75 0.15 2.275003
18-02-20216.906.906.606.60 -0.10 -1.498085
17-02-20216.806.806.706.70 0.00 0.003,40323
16-02-20216.706.706.706.70 0.00 0.005,70138
15-02-20216.706.756.606.70 -0.05 -0.743,10021
11-02-20216.856.856.556.75 0.40 6.304,30029
10-02-20216.706.706.356.35 -0.35 -5.221,70011
09-02-20216.706.706.706.70 0.00 0.003002
08-02-20216.656.706.656.70 -0.05 -0.749016
05-02-20216.606.756.606.75 -0.05 -0.744003
04-02-20216.856.856.806.80 0.10 1.493502
03-02-20210.000.000.000.00 0.00 0.0000
02-02-20210.000.000.000.00 0.00 0.0000
01-02-20210.000.000.000.00 0.00 0.0000
29-01-20216.706.706.706.70 0.00 0.003002
28-01-20216.706.706.706.70 -0.05 -0.741001
27-01-20216.706.756.706.75 0.00 0.002,50017
26-01-20216.756.756.756.75 0.15 2.271,90013
25-01-20216.806.806.556.60 -0.20 -2.9410,80071
22-01-20210.000.000.000.00 0.00 0.0010
21-01-20210.000.000.000.00 0.00 0.0000
20-01-20210.000.000.000.00 0.00 0.0000
19-01-20216.806.856.606.80 0.00 0.0010,47771
18-01-20216.806.806.806.80 -0.05 -0.731,0017
15-01-20216.856.856.856.85 0.05 0.741011
14-01-20210.000.000.000.00 0.00 0.0000
13-01-20216.806.806.806.80 0.05 0.741101
12-01-20210.000.000.000.00 0.00 0.0000
11-01-20216.756.756.756.75 0.15 2.273,10021
08-01-20216.756.756.606.60 -0.15 -2.226474
07-01-20216.756.756.756.75 0.05 0.751001
06-01-20216.756.756.706.70 0.00 0.001,3509
05-01-20216.706.706.706.70 -0.05 -0.742,44816
04-01-20216.706.756.606.75 0.00 0.0011,10075
30-12-20206.706.756.706.75 0.05 0.752,80019
29-12-20206.306.706.256.70 0.05 0.7514,70095
28-12-20206.756.756.556.65 -0.05 -0.756,30042
25-12-20206.756.756.706.70 -0.05 -0.7424,065162
24-12-20206.756.756.656.75 -0.05 -0.7416,400110
23-12-20206.806.806.806.80 -0.05 -0.732,00014
22-12-20206.806.856.656.85 0.05 0.742,30016
21-12-20206.756.806.656.80 0.05 0.747005
18-12-20206.756.756.756.75 -0.05 -0.742,30016
17-12-20206.956.956.806.80 0.00 0.003,20022
16-12-20206.656.806.656.80 0.20 3.0311,40077
15-12-20206.706.856.606.60 -0.30 -4.358,26955
14-12-20206.956.956.806.90 0.05 0.733,20022
11-12-20206.106.856.106.85 0.05 0.749,20063
10-12-20206.106.856.106.85 0.05 0.749,20063
09-12-20206.106.856.106.85 0.05 0.749,20063
08-12-20206.706.856.706.80 0.10 1.491,50010
04-12-20206.756.756.706.70 0.00 0.001,3009
03-12-20206.806.806.706.70 -0.15 -2.191,50010
02-12-20206.856.856.856.85 0.05 0.742001
01-12-20206.806.806.806.80 0.00 0.001,1007
30-11-20200.000.000.000.00 0.00 0.0000
27-11-20200.000.000.000.00 0.00 0.0000
26-11-20206.906.906.806.80 0.15 2.263,99027
25-11-20200.000.000.000.00 0.00 0.0000
24-11-20206.906.906.656.65 -0.25 -3.622,10014
23-11-20206.856.906.406.90 -0.05 -0.723,30022
20-11-20206.956.956.956.95 0.10 1.463002
19-11-20206.706.956.706.85 -0.10 -1.442,70018
18-11-20206.806.956.806.95 0.15 2.219166
17-11-20206.806.806.806.80 0.00 0.001,1007
16-11-20206.756.806.756.80 0.45 7.092,70018
12-11-20200.000.000.000.00 0.00 0.0000
11-11-20206.806.806.806.80 0.00 0.003,80026
10-11-20206.806.806.806.80 0.00 0.001001
09-11-20200.000.000.000.00 0.00 0.0000
06-11-20200.000.000.000.00 0.00 0.0000
05-11-20206.706.806.706.80 0.00 0.001,1007
04-11-20206.806.806.806.80 0.10 1.496004
03-11-20206.806.806.706.70 0.00 0.003002
02-11-20200.000.000.000.00 0.00 0.0000
30-10-20206.706.706.706.70 -0.10 -1.471001
29-10-20206.806.806.806.80 0.00 0.001001
28-10-20206.806.806.806.80 0.30 4.622001
27-10-20206.606.606.506.50 0.05 0.781,50110
26-10-20206.806.806.456.45 0.05 0.784013
22-10-20206.756.756.356.40 -0.45 -6.5710,60068
21-10-20200.000.000.000.00 0.00 0.0000
20-10-20200.000.000.000.00 0.00 0.0000
19-10-20206.856.856.856.85 0.05 0.741,40210
16-10-20200.000.000.000.00 0.00 0.0000
15-10-20206.806.806.806.80 -0.15 -2.163,20022
14-10-20206.806.956.806.95 0.25 3.734003
12-10-20206.756.756.706.70 -0.10 -1.472,50017
09-10-20206.806.806.806.80 -0.05 -0.735003
08-10-20206.906.906.856.85 -0.10 -1.443,70025
07-10-20206.756.956.756.95 0.10 1.464003
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20206.856.856.856.85 0.00 0.003,00021
02-10-20200.000.000.000.00 0.00 0.0000
01-10-20200.000.000.000.00 0.00 0.0000
30-09-20206.856.856.856.85 -0.10 -1.442,30016
29-09-20206.906.956.906.95 0.20 2.966004
28-09-20206.756.756.756.75 -0.15 -2.174003
25-09-20206.906.906.906.90 0.15 2.227005
24-09-20206.906.906.756.75 -0.10 -1.468015
22-09-20206.856.856.856.85 -0.05 -0.725003
21-09-20206.906.906.906.90 0.05 0.731,40110
18-09-20206.906.906.856.85 -0.05 -0.726,70046
17-09-20206.706.906.606.90 0.25 3.761,4009
16-09-20206.706.706.656.65 0.05 0.767005
15-09-20206.506.606.506.60 -0.25 -3.654013
14-09-20206.856.856.856.85 -0.05 -0.725023
11-09-20206.906.906.906.90 -0.20 -2.821,1008
10-09-20200.000.000.000.00 0.00 0.0000
09-09-20207.107.107.107.10 0.30 4.412001
08-09-20206.806.806.806.80 -0.10 -1.458005
03-09-20206.906.906.906.90 0.00 0.003002
02-09-20206.906.906.906.90 -0.10 -1.431,0007
01-09-20207.107.107.007.00 0.45 6.871,90113
31-08-20200.000.000.000.00 0.00 0.0000
28-08-20200.000.000.000.00 0.00 0.0000
27-08-20206.556.556.556.55 -0.35 -5.075003
26-08-20200.000.000.000.00 0.00 0.0000
25-08-20206.906.906.906.90 0.15 2.221001
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20206.756.756.756.75 -0.05 -0.747005
20-08-20200.000.000.000.00 0.00 0.0000
19-08-20200.000.000.000.00 0.00 0.0010
18-08-20206.806.806.806.80 -0.20 -2.861001
17-08-20207.007.007.007.00 0.15 2.199006
14-08-20206.856.856.856.85 -0.15 -2.141001
13-08-20207.007.007.007.00 0.00 0.001001
11-08-20200.000.000.000.00 0.00 0.0000
10-08-20200.000.000.000.00 0.00 0.0000
07-08-20206.957.006.957.00 0.20 2.942001
06-08-20206.806.806.806.80 -0.20 -2.861001
05-08-20200.000.000.000.00 0.00 0.0000
04-08-20207.007.007.007.00 0.00 0.006004
03-08-20206.707.006.707.00 0.80 12.901,0007
31-07-20206.807.056.206.20 -0.60 -8.822,80019
30-07-20206.806.806.806.80 -0.25 -3.551001
29-07-20207.007.057.007.05 0.05 0.712,20115
24-07-20200.000.000.000.00 0.00 0.0000
23-07-20200.000.000.000.00 0.00 0.0000
22-07-20200.000.000.000.00 0.00 0.0000
21-07-20207.007.007.007.00 0.00 0.003,50025
20-07-20200.000.000.000.00 0.00 0.0000
17-07-20207.007.007.007.00 0.25 3.702001
16-07-20200.000.000.000.00 0.00 0.0000
15-07-20207.007.006.356.75 -0.30 -4.263002
14-07-20207.007.057.007.05 0.05 0.712001
13-07-20207.107.107.007.00 -0.20 -2.787,30151
10-07-20200.000.000.000.00 0.00 0.0000
09-07-20207.457.507.207.20 0.20 2.861,1008
08-07-20207.007.407.007.00 0.00 0.004003
07-07-20200.000.000.000.00 0.00 0.0000
03-07-20207.007.007.007.00 0.05 0.721,70012
03-07-20207.007.007.007.00 0.05 0.721,70012
02-07-20200.000.000.000.00 0.00 0.0000
02-07-20200.000.000.000.00 0.00 0.0000
01-07-20200.000.000.000.00 0.00 0.0000
01-07-20200.000.000.000.00 0.00 0.0000
30-06-20207.007.006.806.95 -0.05 -0.719006
29-06-20206.357.006.357.00 0.00 0.004003
26-06-20207.007.006.957.00 -0.05 -0.713002
25-06-20207.057.057.057.05 -0.05 -0.704003
24-06-20200.000.000.000.00 0.00 0.0000
23-06-20200.000.000.000.00 0.00 0.0000
22-06-20207.107.107.107.10 0.05 0.717005
19-06-20207.357.357.057.05 0.05 0.711,40010
18-06-20200.000.000.000.00 0.00 0.0000
17-06-20207.007.007.007.00 0.00 0.007015
17-06-20207.007.007.007.00 0.00 0.007015
16-06-20207.007.007.007.00 0.00 0.001,0007
15-06-20207.007.007.007.00 0.00 0.001001
12-06-20207.007.007.007.00 0.10 1.451,2008
11-06-20206.906.906.906.90 -0.10 -1.434,00028
10-06-20200.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น TSTE ย้อนหลัง บริษัท ไทยชูการ์ เทอร์มิเนิ้ล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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