-->

TTCL 7 ( 0.00 0.00% )

บริษัท โตโย-ไทย คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ TTCL “ ย้อนหลัง

แสดง ราคาหุ้น “ TTCL “ ย้อนหลัง
บริษัท โตโย-ไทย คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-20197.257.257.107.15 0.00 0.00499,7043,587
27-09-20197.107.157.007.15 0.10 1.42819,8005,821
26-09-20197.257.256.807.05 -0.10 -1.402,231,10015,597
25-09-20197.207.357.157.15 -0.05 -0.69558,3004,035
24-09-20197.207.307.107.20 0.05 0.701,108,4007,985
23-09-20197.357.357.107.15 -0.20 -2.72963,9016,969
20-09-20197.457.507.307.35 0.00 0.00874,0116,445
19-09-20198.158.157.307.35 -0.75 -9.266,296,54747,355
18-09-20198.408.408.058.10 -0.15 -1.82901,5007,341
17-09-20198.358.358.208.25 -0.05 -0.60847,7007,019
16-09-20198.508.508.308.30 -0.20 -2.35766,8006,415
13-09-20198.408.608.358.50 0.15 1.80671,7105,699
12-09-20198.608.658.358.35 -0.20 -2.341,030,0708,751
11-09-20198.558.608.458.55 0.00 0.00440,0103,747
10-09-20198.358.608.358.55 0.15 1.791,264,70010,739
09-09-20198.708.758.408.40 -0.30 -3.451,807,94615,367
06-09-20198.808.808.658.70 -0.10 -1.14634,7055,536
05-09-20198.959.008.758.80 -0.05 -0.56642,0565,677
04-09-20198.758.958.758.85 0.10 1.14431,4003,816
03-09-20198.909.008.758.75 -0.15 -1.69952,6508,442
02-09-20199.009.058.908.90 -0.15 -1.66966,9008,629
30-08-20199.059.108.959.05 0.10 1.121,449,30013,081
29-08-20198.759.058.708.95 0.25 2.871,644,70114,664
28-08-20198.808.858.708.70 0.00 0.00992,8028,680
27-08-20198.808.908.708.70 0.00 0.001,366,60012,013
26-08-20199.159.158.658.70 -0.65 -6.952,924,01625,877
23-08-20199.309.409.159.35 0.05 0.541,804,10416,716
22-08-20199.409.459.259.30 -0.15 -1.591,255,90011,757
21-08-20199.559.659.309.45 0.15 1.613,730,28035,350
20-08-20199.709.709.309.30 -0.40 -4.122,782,50526,311
19-08-20199.9510.009.709.70 -0.20 -2.021,832,30017,980
16-08-20199.7510.009.709.90 0.20 2.062,772,30027,292
15-08-20199.659.909.359.70 -0.05 -0.517,494,14072,410
14-08-20199.9010.009.559.75 0.00 0.004,059,90139,978
13-08-20199.759.859.559.75 -0.15 -1.523,811,80036,938
09-08-201910.4010.409.759.90 -0.40 -3.883,853,28438,535
08-08-201910.3010.5010.2010.30 0.10 0.982,718,10028,076
07-08-201910.4010.5010.2010.20 -0.30 -2.863,710,80038,385
06-08-20199.9510.509.7510.50 0.40 3.965,448,21555,373
05-08-201910.1010.209.9510.10 -0.10 -0.983,231,31532,531
02-08-201910.2010.309.8510.20 -0.40 -3.7714,334,707144,638
01-08-201910.7011.3010.4010.60 -0.20 -1.8518,686,851203,468
31-07-201910.2010.8010.1010.80 0.60 5.887,264,10076,888
30-07-201910.6010.6010.0010.20 -0.40 -3.775,279,86854,105
26-07-201910.7010.7010.4010.60 -0.10 -0.933,614,36137,976
25-07-201910.2010.7010.2010.70 0.60 5.947,789,50082,325
24-07-201910.4010.4010.0010.10 -0.30 -2.882,363,00024,125
23-07-201910.2010.5010.2010.40 0.30 2.975,527,40057,058
22-07-201910.3010.3010.0010.10 -0.20 -1.942,302,90123,188
19-07-201910.1010.409.9510.30 0.20 1.985,470,50055,975
18-07-201910.2010.309.9010.10 -0.20 -1.945,424,10054,990
17-07-201910.4010.5010.1010.30 -0.20 -1.904,556,60147,086
15-07-201910.0010.509.8010.50 0.60 6.0611,400,200116,491
12-07-20199.7510.209.759.90 0.30 3.1217,149,528170,358
11-07-20199.309.659.309.60 0.30 3.2311,542,162110,110
10-07-20199.209.359.159.30 0.15 1.641,906,10117,652
09-07-20199.309.359.109.15 -0.15 -1.612,450,90122,621
08-07-20199.309.409.209.30 0.00 0.001,455,26313,503
05-07-20199.059.309.059.30 0.25 2.762,137,00919,646
04-07-20199.409.508.909.05 -0.30 -3.216,272,51057,775
03-07-20199.159.359.059.35 0.25 2.752,984,87127,429
02-07-20199.009.258.959.10 0.10 1.114,840,93944,218
01-07-20198.959.008.909.00 0.10 1.121,147,43210,271
28-06-20198.909.058.858.90 0.00 0.001,980,11017,620
27-06-20199.009.108.908.90 -0.05 -0.562,114,80019,023
26-06-20199.109.158.908.95 -0.10 -1.103,822,33234,546
25-06-20198.759.108.659.05 0.40 4.625,329,50147,809
24-06-20198.758.808.658.65 -0.10 -1.141,227,30010,674
21-06-20198.608.858.608.75 0.10 1.161,740,10015,189
20-06-20198.708.708.608.65 0.00 0.00871,4007,544
19-06-20198.608.758.558.65 0.15 1.762,047,01717,706
18-06-20198.658.708.458.50 -0.15 -1.732,261,35219,261
17-06-20198.759.108.658.65 -0.05 -0.578,353,01174,164
14-06-20198.708.708.558.70 0.00 0.00856,5017,376
13-06-20198.758.758.508.70 -0.05 -0.571,494,50012,875
12-06-20198.808.808.608.75 -0.05 -0.57655,5005,695
11-06-20198.658.808.658.80 0.10 1.151,123,1019,786
10-06-20198.908.958.558.70 -0.10 -1.142,711,11223,808
07-06-20198.608.858.508.80 0.25 2.926,423,40155,828
06-06-20198.258.558.158.55 0.35 4.274,088,60034,302
05-06-20198.358.458.008.20 -0.10 -1.206,026,90149,379
04-06-20198.358.708.308.30 0.00 0.009,956,20084,437
31-05-20197.958.307.958.30 0.40 5.067,209,40058,821
30-05-20197.857.907.807.90 0.05 0.64203,8011,605
29-05-20197.808.007.757.85 0.05 0.64918,7007,230
28-05-20197.807.907.757.80 0.00 0.00255,0001,991
27-05-20197.757.807.657.80 0.05 0.65115,800897
24-05-20197.707.757.607.75 0.05 0.65166,2001,277
23-05-20197.807.857.607.70 -0.10 -1.28436,5003,367
22-05-20197.757.857.757.80 0.05 0.65436,1003,409
21-05-20197.707.757.657.75 0.00 0.00242,7001,871
17-05-20197.907.957.657.75 -0.15 -1.90729,2005,658
16-05-20198.008.057.657.90 0.10 1.283,644,10028,787
15-05-20197.907.907.657.80 0.00 0.001,536,50011,922
14-05-20197.557.907.407.80 0.25 3.311,813,72014,124
13-05-20197.357.557.357.55 0.15 2.031,024,2157,649
10-05-20197.357.407.207.40 0.15 2.07176,8001,286
09-05-20197.207.357.207.25 -0.10 -1.36479,7003,486
08-05-20197.657.657.307.35 -0.35 -4.551,500,19211,125
07-05-20197.907.907.557.70 -0.25 -3.141,005,3007,767
06-05-20197.908.007.857.95 0.10 1.27497,5003,945
03-05-20197.908.007.857.95 0.10 1.27497,5003,945
02-05-20197.858.057.857.85 0.00 0.00571,7024,522
30-04-20197.857.907.807.85 0.00 0.00261,7002,052
29-04-20197.907.907.807.85 0.00 0.00223,2601,752
26-04-20198.108.107.857.85 -0.25 -3.09790,1006,253
25-04-20198.158.158.008.10 -0.05 -0.61586,1004,722
24-04-20198.308.308.108.15 -0.10 -1.21403,6003,292
23-04-20198.258.258.158.25 0.00 0.00369,0003,027
22-04-20198.308.358.158.25 0.00 0.00818,0256,747
19-04-20198.058.408.058.25 0.20 2.484,062,70033,446
18-04-20197.858.107.808.05 0.20 2.552,038,00016,271
17-04-20197.807.957.757.85 0.00 0.00735,0315,789
12-04-20197.907.907.807.85 -0.05 -0.63398,2003,127
11-04-20197.907.957.707.90 0.00 0.001,679,27213,145
10-04-20197.908.007.807.90 0.00 0.002,044,30016,107
09-04-20197.607.957.607.90 0.35 4.644,141,00032,305
05-04-20197.357.557.357.55 0.20 2.723,200,90023,978
04-04-20197.407.407.307.35 -0.05 -0.68282,7012,076
03-04-20197.357.407.307.40 0.05 0.68348,7002,561
02-04-20197.357.357.307.35 0.05 0.68467,4003,430
01-04-20197.407.407.257.30 -0.10 -1.35829,4316,069
29-03-20197.357.457.307.40 0.10 1.373,590,00026,511
28-03-20197.107.307.057.30 0.25 3.554,141,83029,783
27-03-20197.057.107.007.05 -0.05 -0.70516,1003,645
26-03-20197.057.156.957.10 0.05 0.71999,1007,035
25-03-20197.057.156.957.05 0.00 0.00897,3026,318
22-03-20197.007.106.957.05 0.05 0.711,765,10112,392
21-03-20196.857.006.807.00 0.15 2.191,643,70011,433
20-03-20196.806.906.756.85 0.05 0.74514,4003,509
19-03-20196.806.806.706.80 0.00 0.00527,2103,558
18-03-20196.806.856.706.80 0.00 0.00698,9014,721
15-03-20197.007.006.656.80 -0.20 -2.861,811,10012,303
14-03-20197.107.106.957.00 -0.10 -1.41587,0004,117
13-03-20197.057.107.007.10 0.10 1.431,083,4007,632
12-03-20197.157.207.007.00 -0.10 -1.412,724,70019,339
11-03-20196.757.156.757.10 0.30 4.415,713,50340,148
08-03-20196.756.856.706.80 0.05 0.741,110,9107,552
07-03-20196.706.756.656.75 0.05 0.75728,3004,870
06-03-20196.656.756.606.70 -0.05 -0.74910,6026,067
05-03-20196.806.906.756.75 0.00 0.001,844,70012,527
04-03-20196.606.856.506.75 0.35 5.473,855,61025,847
01-03-20196.256.406.106.40 -0.05 -0.783,168,70019,680
28-02-20196.506.506.456.45 -0.15 -2.27537,4003,481
27-02-20196.606.656.506.60 -0.10 -1.491,126,6007,389
26-02-20196.906.906.606.70 -0.20 -2.90817,0995,493
25-02-20196.956.956.756.90 -0.05 -0.72650,9004,435
22-02-20197.007.006.906.95 -0.05 -0.71632,5014,382
21-02-20196.957.056.957.00 0.05 0.72463,5003,236
20-02-20196.957.006.906.95 0.00 0.00349,7012,432
18-02-20197.107.106.956.95 -0.15 -2.11471,2003,295
15-02-20197.157.207.057.10 -0.10 -1.39310,7002,204
14-02-20197.257.307.207.20 0.00 0.00790,7005,727
13-02-20197.207.207.157.20 -0.05 -0.69395,3002,846
12-02-20197.207.257.157.25 0.05 0.69313,7002,260
11-02-20197.157.207.057.20 -0.05 -0.69286,9002,048
08-02-20197.207.307.157.25 0.00 0.00457,5003,306
07-02-20197.307.307.207.25 0.00 0.00684,2004,969
06-02-20197.357.407.257.25 -0.05 -0.68372,3002,721
05-02-20197.507.507.307.30 -0.15 -2.01422,6003,117
04-02-20197.407.507.307.45 0.15 2.051,012,8007,533
01-02-20197.307.357.157.30 0.00 0.001,342,1009,733
31-01-20197.157.557.107.30 0.20 2.823,986,82629,302
30-01-20196.907.106.857.10 0.20 2.901,582,70011,019
29-01-20196.907.056.806.90 0.00 0.002,142,90014,854
28-01-20196.556.906.556.90 0.45 6.984,078,32227,479
25-01-20196.506.606.406.45 0.10 1.571,357,4008,782
24-01-20196.406.456.306.35 0.00 0.00807,2005,136
23-01-20196.106.556.106.35 0.25 4.103,407,40021,712
22-01-20196.156.206.106.10 -0.05 -0.81388,4042,373
21-01-20196.406.406.156.15 0.00 0.00668,9214,153
18-01-20196.156.156.106.10 0.00 0.00191,1001,166
17-01-20196.206.256.106.10 -0.15 -2.40321,1001,976
16-01-20196.356.406.156.25 -0.05 -0.79520,7003,268
15-01-20196.506.506.306.30 -0.20 -3.08615,1013,929
14-01-20196.656.656.506.50 -0.15 -2.26337,4002,210
11-01-20196.606.656.506.65 0.10 1.53287,0001,887
10-01-20196.706.756.556.55 -0.15 -2.24207,5001,370
09-01-20196.656.756.656.70 0.10 1.5246,000308
08-01-20196.556.706.556.60 -0.15 -2.22293,7251,943
07-01-20196.606.756.606.75 0.15 2.27239,9011,607

แสดง ราคาหุ้น “ TTCL “ ย้อนหลัง บริษัท โตโย-ไทย คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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