TTW 12 ( 0.10 0.88% )

บริษัท ทีทีดับบลิว จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น TTW ย้อนหลัง

แสดง ราคาหุ้น “ TTW “ ย้อนหลัง
บริษัท ทีทีดับบลิว จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-202111.4011.5011.3011.50 0.10 0.884,637,57052,849
30-11-202111.5011.5011.3011.40 0.00 0.0010,816,355123,228
29-11-202111.5011.5011.3011.40 -0.20 -1.7228,744,162329,204
26-11-202111.6011.6011.5011.60 0.00 0.002,742,03131,668
25-11-202111.6011.6011.5011.60 0.00 0.003,536,46140,972
24-11-202111.6011.6011.5011.60 0.10 0.873,269,78937,848
23-11-202111.6011.6011.5011.50 -0.10 -0.868,133,24394,079
22-11-202111.6011.6011.4011.60 0.00 0.0016,671,757192,147
19-11-202111.7011.7011.5011.60 -0.10 -0.8534,296,700397,823
18-11-202111.8011.8011.6011.70 0.00 0.003,549,79441,504
17-11-202111.7011.8011.7011.70 0.00 0.002,247,45826,305
16-11-202111.7011.8011.6011.70 0.10 0.862,870,75833,618
15-11-202111.8011.8011.6011.60 -0.20 -1.695,246,92461,344
12-11-202111.6011.8011.6011.80 0.10 0.853,381,18739,618
11-11-202111.7011.7011.6011.70 0.00 0.001,003,14111,723
10-11-202111.7011.7011.6011.70 0.10 0.861,709,35419,986
09-11-202111.6011.7011.6011.60 0.00 0.001,686,61019,652
08-11-202111.7011.7011.6011.60 -0.10 -0.851,237,81014,422
05-11-202111.7011.7011.6011.70 0.00 0.00924,43510,788
04-11-202111.6011.7011.6011.70 0.00 0.001,101,83412,855
03-11-202111.6011.7011.6011.70 0.00 0.002,363,42727,510
03-11-202111.6011.7011.6011.70 0.00 0.002,363,42727,510
02-11-202111.7011.7011.6011.70 0.10 0.863,516,82340,922
02-11-202111.7011.7011.6011.70 0.10 0.863,516,82340,922
01-11-202111.7011.7011.6011.60 -0.10 -0.859,890,436114,936
29-10-202111.8011.8011.6011.70 0.00 0.006,222,85472,785
28-10-202111.7011.8011.7011.70 -0.10 -0.85972,13311,404
27-10-202111.7011.8011.7011.80 0.10 0.852,623,55830,760
26-10-202111.7011.8011.7011.70 0.00 0.002,406,75928,216
25-10-202111.7011.7011.6011.70 0.00 0.002,205,85725,784
21-10-202111.6011.7011.6011.70 0.00 0.009,795,666114,536
20-10-202111.7011.7011.6011.70 0.00 0.002,882,30133,551
19-10-202111.6011.7011.6011.70 0.10 0.861,988,65923,172
18-10-202111.6011.7011.6011.60 0.00 0.004,400,74151,216
15-10-202111.6011.7011.6011.60 0.00 0.008,867,136102,992
14-10-202111.6011.7011.6011.60 0.00 0.007,255,77184,207
13-10-202111.7011.7011.6011.60 -0.10 -0.855,459,05963,423
12-10-202111.7011.7011.6011.60 -0.10 -0.855,459,05963,423
11-10-202111.6011.8011.6011.70 0.00 0.004,446,60151,934
08-10-202111.7011.8011.6011.70 0.00 0.008,944,895104,475
07-10-202111.7011.8011.7011.70 0.00 0.00941,84611,048
06-10-202111.7011.8011.7011.70 0.00 0.002,687,57431,459
05-10-202111.7011.8011.7011.70 -0.10 -0.851,261,51614,769
04-10-202111.7011.8011.7011.80 0.00 0.004,961,40858,105
01-10-202111.7011.8011.6011.80 0.00 0.006,333,69274,191
30-09-202111.7011.8011.7011.80 0.10 0.852,747,66932,215
29-09-202111.7011.8011.6011.70 0.00 0.005,161,89560,373
28-09-202111.7011.8011.6011.70 0.00 0.005,696,22666,660
27-09-202111.7011.8011.6011.70 0.00 0.001,971,74223,087
23-09-202111.8011.8011.6011.70 0.00 0.008,055,76094,244
22-09-202111.7011.9011.7011.70 -0.10 -0.853,085,12936,327
21-09-202111.8011.8011.7011.80 0.10 0.853,509,95041,113
20-09-202111.8011.8011.7011.70 -0.20 -1.682,079,48024,509
17-09-202111.7011.9011.7011.90 0.20 1.716,068,35972,052
16-09-202111.8011.8011.7011.70 -0.10 -0.853,061,60035,839
15-09-202111.7011.8011.6011.80 0.00 0.002,714,47231,831
14-09-202111.7011.8011.6011.80 0.10 0.856,289,64273,612
13-09-202111.7011.8011.6011.70 0.00 0.0013,567,097158,437
10-09-202111.7011.8011.7011.70 0.00 0.003,709,62143,486
09-09-202111.8011.8011.7011.70 0.00 0.001,974,98323,175
08-09-202111.7011.8011.6011.70 -0.30 -2.505,700,19566,801
07-09-202112.1012.1011.9012.00 0.00 0.0010,616,395127,367
06-09-202112.1012.1011.9012.00 0.00 0.0010,365,112124,512
03-09-202112.1012.1012.0012.00 0.00 0.003,920,76347,293
02-09-202112.0012.1011.9012.00 0.10 0.844,745,66257,191
01-09-202112.0012.1011.9011.90 0.00 0.005,307,64163,695
31-08-202112.0012.1011.9011.90 -0.10 -0.839,022,558108,397
30-08-202112.0012.1011.9012.00 0.00 0.008,405,714101,125
27-08-202112.0012.0011.8012.00 0.00 0.007,904,85494,207
26-08-202111.8012.0011.8012.00 0.20 1.697,368,38187,804
25-08-202111.9011.9011.8011.80 0.00 0.002,140,77325,319
24-08-202111.8011.9011.8011.80 0.00 0.002,371,75628,004
23-08-202111.8011.9011.8011.80 0.00 0.005,347,93863,126
20-08-202111.8011.9011.7011.80 0.00 0.004,490,24452,948
19-08-202111.8011.8011.7011.80 0.00 0.002,254,34426,507
18-08-202111.8011.9011.7011.80 0.00 0.004,616,62654,390
17-08-202111.7011.9011.7011.80 0.00 0.002,269,94926,729
16-08-202111.8011.9011.7011.80 0.00 0.005,507,69864,863
13-08-202111.9011.9011.7011.80 -0.10 -0.844,636,83354,749
11-08-202111.8011.9011.7011.90 0.20 1.711,665,23419,669
10-08-202111.8011.9011.7011.70 -0.10 -0.853,490,61641,228
09-08-202111.8011.9011.7011.80 0.00 0.001,688,81719,936
06-08-202111.9011.9011.7011.80 0.00 0.002,051,85424,214
05-08-202111.9011.9011.8011.80 0.00 0.001,035,86712,295
04-08-202111.8011.9011.8011.80 0.00 0.001,254,79714,900
03-08-202111.7011.9011.7011.80 0.00 0.002,210,63826,085
02-08-202111.7011.8011.6011.80 0.20 1.723,113,20736,584
30-07-202111.7011.8011.6011.60 0.00 0.003,654,72542,667
29-07-202111.7011.8011.6011.60 -0.10 -0.854,992,28958,413
27-07-202111.8011.8011.6011.70 0.00 0.004,590,70053,728
23-07-202111.7011.8011.7011.70 0.00 0.00903,95410,627
22-07-202111.7011.8011.7011.70 0.00 0.00813,9809,546
21-07-202111.7011.8011.6011.70 0.00 0.005,787,20467,722
20-07-202111.6011.8011.6011.70 0.10 0.866,247,39072,846
20-07-202111.6011.8011.6011.70 0.10 0.866,247,39072,846
19-07-202111.7011.8011.6011.60 -0.10 -0.855,079,77359,434
16-07-202111.7011.8011.7011.70 -0.10 -0.851,494,97517,529
15-07-202111.7011.8011.6011.80 0.10 0.852,849,96933,469
14-07-202111.7011.8011.6011.70 0.00 0.001,234,60714,455
13-07-202111.6011.8011.5011.70 0.10 0.865,092,71059,267
12-07-202111.6011.7011.6011.60 -0.10 -0.853,210,92837,296
09-07-202111.7011.7011.6011.70 0.00 0.006,118,21471,338
08-07-202111.7011.8011.6011.70 -0.10 -0.858,118,51794,966
07-07-202111.7011.8011.7011.80 0.10 0.851,810,04621,229
06-07-202111.7011.8011.7011.70 -0.10 -0.851,985,15223,297
05-07-202111.8011.8011.7011.80 0.10 0.851,788,80420,991
02-07-202111.8011.9011.7011.70 -0.10 -0.853,852,24145,402
01-07-202111.8011.9011.7011.80 0.10 0.855,251,30161,967
30-06-202111.8012.0011.7011.70 -0.20 -1.685,689,65367,102
29-06-202111.8011.9011.7011.90 0.20 1.714,251,53950,282
28-06-202111.7011.8011.7011.70 -0.10 -0.852,645,08331,035
25-06-202111.8011.9011.7011.80 0.10 0.854,383,88851,710
24-06-202111.8011.8011.7011.70 -0.10 -0.853,911,10745,949
23-06-202111.9012.0011.7011.80 -0.10 -0.8415,092,142178,388
22-06-202112.0012.1011.8011.90 -0.10 -0.839,104,597108,514
21-06-202112.2012.2011.9012.00 -0.30 -2.449,524,990114,537
18-06-202112.1012.3012.0012.30 0.20 1.6511,965,606145,430
17-06-202112.0012.1012.0012.10 0.10 0.834,184,84650,546
16-06-202112.0012.1011.9012.00 0.00 0.004,322,09151,968
15-06-202111.9012.0011.9012.00 0.10 0.845,427,62764,830
14-06-202111.9012.0011.8011.90 0.10 0.856,349,14475,615
11-06-202111.8012.0011.7011.80 0.00 0.0011,133,026131,935
10-06-202111.8011.8011.7011.80 0.10 0.855,743,30467,647
09-06-202111.8011.8011.7011.70 0.00 0.003,252,08338,201
08-06-202111.8011.8011.7011.70 -0.10 -0.857,571,03489,056
07-06-202111.8011.8011.7011.80 0.10 0.852,918,28834,318
04-06-202111.8011.8011.7011.70 -0.10 -0.855,602,86465,855
02-06-202111.8011.8011.7011.80 0.10 0.853,720,15043,749
01-06-202111.8011.8011.7011.70 -0.10 -0.854,424,59451,940
31-05-202111.8011.8011.7011.80 0.10 0.854,211,12049,590
28-05-202111.8011.8011.7011.70 -0.10 -0.851,063,87812,518
27-05-202111.6011.8011.6011.80 0.10 0.859,672,109113,543
25-05-202111.8011.8011.6011.70 0.00 0.004,875,75956,951
24-05-202111.8011.8011.7011.70 -0.10 -0.852,644,77231,016
21-05-202111.8011.8011.7011.80 0.10 0.851,341,30315,779
20-05-202111.8011.8011.7011.70 -0.10 -0.851,270,14714,919
19-05-202111.7011.8011.7011.80 0.10 0.851,917,68522,523
18-05-202111.6011.8011.5011.70 0.20 1.746,600,17777,063
17-05-202111.5011.6011.5011.50 0.00 0.004,573,35852,886
14-05-202111.5011.7011.5011.50 0.00 0.007,866,45990,993
13-05-202111.6011.7011.5011.50 -0.20 -1.718,560,25299,207
12-05-202111.6011.7011.6011.70 0.10 0.862,645,07130,804
11-05-202111.7011.7011.6011.60 0.00 0.003,565,15141,527
10-05-202111.6011.7011.5011.60 0.10 0.874,126,16047,936
07-05-202111.5011.6011.5011.50 0.00 0.003,136,91136,312
06-05-202111.6011.6011.4011.50 0.00 0.0012,287,017141,540
05-05-202111.6011.6011.5011.50 -0.10 -0.864,927,69956,999
30-04-202111.6011.6011.5011.60 0.00 0.004,136,53947,814
29-04-202111.5011.6011.5011.60 0.10 0.873,362,41438,842
28-04-202111.5011.6011.4011.50 0.10 0.887,169,61582,491
27-04-202111.5011.5011.4011.40 -0.10 -0.877,257,40183,182
26-04-202111.5011.6011.4011.50 -0.10 -0.8611,050,337127,045
23-04-202111.5011.6011.5011.60 0.10 0.873,065,17835,367
22-04-202111.6011.7011.5011.50 -0.10 -0.865,562,35064,316
21-04-202111.6011.7011.5011.60 0.00 0.004,506,58052,289
20-04-202111.6011.7011.5011.60 0.00 0.006,675,48877,444
19-04-202111.7011.7011.5011.60 0.00 0.009,986,522115,911
16-04-202111.6011.7011.6011.60 0.00 0.006,189,00471,954
12-04-202111.6011.7011.6011.60 -0.10 -0.852,837,52833,002
09-04-202111.7011.8011.6011.70 0.00 0.007,761,70490,758
08-04-202111.7011.8011.7011.70 0.00 0.005,811,79368,019
07-04-202111.7011.8011.7011.70 -0.10 -0.854,891,30357,283
06-04-202111.8011.9011.7011.80 0.00 0.001,888,93122,242
05-04-202111.8011.9011.7011.80 0.00 0.001,888,93122,242
02-04-202111.8011.9011.7011.80 0.00 0.002,504,39829,544
01-04-202111.8011.9011.7011.80 0.00 0.004,787,95456,510
31-03-202111.8011.9011.7011.80 0.10 0.854,184,69049,366
30-03-202111.8011.8011.7011.70 -0.10 -0.854,033,17647,482
29-03-202111.8011.8011.7011.80 0.10 0.852,065,45824,301
26-03-202111.8011.8011.7011.70 0.00 0.001,499,91417,638
25-03-202111.7011.8011.7011.70 -0.10 -0.853,261,53438,310
24-03-202111.8011.8011.7011.80 0.10 0.852,888,30433,956
23-03-202111.8011.9011.7011.70 0.00 0.004,761,93056,070
22-03-202111.8011.9011.7011.70 -0.10 -0.853,866,36645,529
19-03-202111.8011.8011.6011.80 0.00 0.0010,241,414120,047
19-03-202111.8011.8011.6011.80 0.00 0.0010,241,414120,047
18-03-202111.8011.9011.7011.80 0.00 0.008,570,760101,094
17-03-202111.8011.9011.8011.80 -0.10 -0.841,690,04219,978
16-03-202111.9011.9011.7011.90 0.10 0.855,955,57370,382
15-03-202111.8011.9011.7011.80 0.10 0.854,657,05154,995
12-03-202111.9011.9011.7011.70 -0.20 -1.686,463,05476,235

แสดง ราคาหุ้น TTW ย้อนหลัง บริษัท ทีทีดับบลิว จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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