TTCL 3 ( -0.24 -6.98% )

บริษัท โตโย-ไทย คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ TTCL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20203.383.403.143.20 -0.24 -6.98853,9012,799
25-02-20203.523.563.003.44 -0.08 -2.27975,8373,323
24-02-20203.683.683.523.52 -0.18 -4.86686,1782,453
21-02-20203.623.703.543.70 0.06 1.65405,4671,476
20-02-20203.703.703.543.64 -0.06 -1.62594,4052,149
19-02-20203.783.783.663.70 -0.02 -0.54329,1051,220
18-02-20203.883.883.703.72 -0.16 -4.121,412,9055,322
17-02-20203.923.923.863.88 0.00 0.00535,8062,080
14-02-20203.884.003.883.88 0.02 0.521,991,0157,836
13-02-20203.923.943.863.86 -0.04 -1.031,097,8064,265
12-02-20203.923.963.903.90 0.02 0.521,534,6396,012
11-02-20203.824.023.823.88 0.10 2.653,673,31214,400
07-02-20203.823.843.743.78 -0.02 -0.531,934,5447,356
06-02-20203.603.883.583.80 0.24 6.747,464,06728,118
05-02-20203.523.563.443.56 0.06 1.712,277,6237,968
04-02-20203.563.563.463.50 -0.02 -0.573,405,40011,921
03-02-20204.144.143.483.52 -0.64 -15.3810,033,08737,791
31-01-20204.504.604.164.16 -0.34 -7.565,586,30023,681
30-01-20204.764.804.424.50 -0.26 -5.462,034,8189,317
29-01-20204.884.924.764.76 -0.08 -1.65817,3333,938
28-01-20205.005.004.844.84 -0.12 -2.42370,2041,809
27-01-20205.005.004.924.96 -0.09 -1.78232,7001,157
24-01-20205.005.054.965.05 0.05 1.0079,800398
23-01-20205.055.054.965.00 0.00 0.00300,7101,501
22-01-20205.005.004.965.00 -0.05 -0.99248,5041,241
21-01-20205.005.104.965.05 0.05 1.00410,4002,058
20-01-20205.205.205.005.00 -0.10 -1.961,806,7009,163
17-01-20205.205.255.105.10 0.00 0.00856,5174,414
16-01-20205.155.255.105.10 0.00 0.001,967,95310,160
15-01-20205.255.455.105.10 -0.10 -1.921,819,8029,611
14-01-20205.105.255.055.20 0.15 2.971,038,1055,400
13-01-20204.905.104.885.05 0.15 3.062,814,60014,171
10-01-20204.904.924.884.90 0.04 0.82466,4012,284
09-01-20204.844.924.844.86 0.04 0.83920,7044,496
08-01-20204.824.864.824.82 -0.10 -2.03759,3003,665
07-01-20205.255.254.844.92 -0.23 -4.474,033,65319,898
06-01-20205.405.405.105.15 -0.30 -5.50725,5283,792
03-01-20205.405.555.355.45 0.05 0.93835,6694,574
02-01-20205.405.455.355.40 0.05 0.93278,7881,508
30-12-20195.355.455.355.35 0.05 0.94144,000775
27-12-20195.355.555.305.30 0.00 0.00944,9125,100
26-12-20195.305.355.255.30 0.00 0.00174,303924
25-12-20195.305.355.255.30 0.00 0.00106,300563
24-12-20195.305.305.255.30 0.00 0.00342,0501,806
23-12-20195.305.405.305.30 -0.05 -0.93274,1001,461
20-12-20195.405.405.205.35 -0.05 -0.93583,6103,090
19-12-20195.355.555.255.40 0.10 1.891,392,4007,486
18-12-20195.255.405.255.30 0.05 0.95341,4001,816
17-12-20195.255.355.205.25 0.00 0.00498,5012,626
16-12-20195.355.405.255.25 -0.10 -1.87449,4002,381
13-12-20195.355.555.355.35 0.05 0.94824,7254,481
12-12-20195.455.505.205.30 -0.10 -1.851,274,7226,813
11-12-20195.505.705.405.40 -0.25 -4.42530,2002,903
10-12-20195.705.705.405.65 -0.05 -0.88595,6003,308
09-12-20195.705.705.405.65 -0.05 -0.88595,6003,308
06-12-20195.705.755.655.70 0.00 0.00167,705959
05-12-20195.655.705.605.70 0.05 0.88287,4001,625
04-12-20195.655.705.605.70 0.05 0.88287,4001,625
03-12-20195.805.805.655.65 -0.10 -1.74696,4003,952
02-12-20195.805.855.655.75 -0.10 -1.71783,4004,477
29-11-20195.905.905.755.85 -0.05 -0.85764,2004,448
28-11-20196.006.055.905.90 -0.05 -0.84749,7004,453
27-11-20196.006.105.955.95 -0.05 -0.832,151,20112,939
26-11-20196.056.055.956.00 0.00 0.001,024,2006,136
25-11-20196.006.055.956.00 0.00 0.00851,8005,108
22-11-20195.956.005.906.00 0.05 0.84380,0022,261
21-11-20196.006.005.855.95 -0.10 -1.65746,8004,433
20-11-20196.006.055.906.05 0.00 0.00709,3004,250
19-11-20196.156.205.956.05 -0.10 -1.63728,4004,401
18-11-20196.206.206.006.15 0.05 0.82434,1012,647
15-11-20196.106.155.956.10 -0.30 -4.693,184,34119,194
14-11-20197.107.106.406.40 -0.80 -11.111,739,60511,640
13-11-20197.307.307.057.20 -0.05 -0.69277,8001,991
12-11-20197.307.357.207.25 -0.05 -0.68223,1001,612
11-11-20197.307.357.257.30 -0.05 -0.68134,408980
08-11-20197.507.507.307.35 -0.10 -1.34293,6222,172
07-11-20197.407.457.307.45 0.15 2.05633,8004,678
06-11-20197.107.407.057.30 0.30 4.291,264,7609,193
05-11-20197.057.056.907.00 0.00 0.00187,1201,307
04-11-20196.957.056.857.00 0.10 1.45184,3101,278
01-11-20197.007.006.806.90 0.00 0.00329,6002,270
31-10-20196.957.006.906.90 -0.05 -0.72269,6001,871
30-10-20196.806.956.756.95 0.10 1.46285,3001,945
29-10-20196.957.056.806.85 0.00 0.00325,8002,265
28-10-20196.856.856.656.85 0.00 0.00178,4001,204
25-10-20197.007.106.806.85 -0.15 -2.14682,4004,702
24-10-20197.207.307.007.00 -0.20 -2.78889,7686,323
23-10-20197.157.207.057.20 0.05 0.70622,1004,422
22-10-20197.157.207.057.20 0.05 0.70622,1004,422
21-10-20197.207.257.157.15 -0.05 -0.69137,000986
18-10-20197.257.307.207.20 -0.05 -0.69241,6351,743
17-10-20197.307.307.207.25 -0.05 -0.68354,3052,568
16-10-20197.307.357.257.30 0.00 0.00257,2001,878
15-10-20197.307.357.257.30 -0.30 -3.95800,5255,842
11-10-20197.657.757.557.60 -0.05 -0.65434,5003,318
10-10-20197.707.707.557.65 -0.05 -0.65161,4001,230
09-10-20197.557.707.457.70 0.05 0.651,420,60510,786
08-10-20197.507.657.357.65 0.15 2.001,545,40011,710
07-10-20197.307.507.307.50 0.25 3.45658,4004,887
04-10-20197.457.507.257.25 -0.15 -2.031,316,5009,722
03-10-20197.157.457.057.40 0.20 2.781,689,17612,315
02-10-20197.207.307.107.20 0.00 0.001,055,4007,616
01-10-20197.207.257.057.20 0.05 0.70516,9053,704
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

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