TVD 1 ( -0.01 -1.10% )

บริษัท ทีวี ไดเร็ค จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น TVD ย้อนหลัง

แสดง ราคาหุ้น “ TVD “ ย้อนหลัง
บริษัท ทีวี ไดเร็ค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20200.910.950.900.93 0.03 3.335,176,6294,807
03-07-20200.910.920.900.90 -0.01 -1.108,301,4077,538
03-07-20200.910.920.900.90 -0.01 -1.108,301,4077,538
02-07-20200.890.940.890.91 0.02 2.256,590,5046,032
02-07-20200.890.940.890.91 0.02 2.256,590,5046,032
01-07-20200.880.900.880.89 0.01 1.142,131,4011,896
01-07-20200.880.900.880.89 0.01 1.142,131,4011,896
30-06-20200.900.900.880.88 -0.01 -1.124,871,6704,345
29-06-20200.900.900.880.89 -0.01 -1.111,809,1381,614
26-06-20200.900.950.890.90 0.00 0.008,117,6507,421
25-06-20200.900.910.880.90 0.00 0.002,705,4002,417
24-06-20200.910.940.880.90 0.00 0.004,004,2003,619
23-06-20200.960.960.900.90 -0.05 -5.262,264,4672,098
22-06-20200.991.040.950.95 0.00 0.004,005,6223,964
19-06-20200.840.950.830.95 0.12 14.4613,607,98412,334
18-06-20200.810.840.800.83 0.02 2.471,642,1151,355
17-06-20200.790.830.790.81 0.03 3.853,050,1882,491
17-06-20200.790.830.790.81 0.03 3.853,050,1882,491
16-06-20200.830.830.780.78 -0.03 -3.70814,746657
15-06-20200.840.840.800.81 -0.01 -1.221,796,6251,479
12-06-20200.790.840.790.82 0.01 1.231,116,755917
11-06-20200.860.860.800.81 -0.05 -5.812,338,5011,927
10-06-20200.850.890.840.86 0.01 1.182,864,9172,482
09-06-20200.820.900.820.85 0.04 4.949,061,6847,829
08-06-20200.800.810.790.81 0.01 1.252,095,3371,664
05-06-20200.800.810.790.80 0.01 1.271,182,175945
04-06-20200.780.810.780.79 0.02 2.604,558,8403,632
03-06-20200.780.790.770.77 -0.01 -1.281,165,017907
02-06-20200.780.790.770.77 -0.01 -1.281,165,017907
01-06-20200.790.800.780.78 0.00 0.00893,867706
29-05-20200.780.800.770.78 0.00 0.001,506,4781,178
28-05-20200.790.810.770.78 -0.01 -1.272,104,6271,661
27-05-20200.800.820.770.79 0.01 1.285,472,3874,352
26-05-20200.740.800.740.78 0.05 6.857,331,5005,643
25-05-20200.730.750.710.73 0.01 1.392,701,3101,979
22-05-20200.750.750.710.72 -0.03 -4.002,303,5001,661
21-05-20200.730.770.730.75 0.04 5.634,549,7003,412
20-05-20200.730.750.710.71 -0.02 -2.742,836,0002,045
19-05-20200.690.750.680.73 0.05 7.357,260,4125,244
18-05-20200.690.710.670.68 -0.01 -1.452,945,3002,022
15-05-20200.720.730.690.69 -0.07 -9.218,168,8005,780
14-05-20200.800.810.760.76 -0.04 -5.005,334,6824,137
13-05-20200.800.840.770.80 0.00 0.0017,683,90014,299
12-05-20200.750.830.740.80 0.06 8.1115,128,40311,986
11-05-20200.740.760.740.74 0.00 0.004,003,3262,987
08-05-20200.750.760.720.74 -0.01 -1.334,621,4023,430
07-05-20200.730.800.730.75 0.03 4.1720,966,70015,855
05-05-20200.710.750.710.72 0.02 2.867,975,9005,840
30-04-20200.740.740.700.70 -0.02 -2.785,717,0194,117
29-04-20200.710.750.710.72 0.02 2.863,460,0122,535
28-04-20200.750.750.700.70 -0.06 -7.899,256,6726,676
27-04-20200.680.770.660.76 0.08 11.7620,388,75915,091
24-04-20200.720.720.680.68 -0.03 -4.235,204,0053,596
23-04-20200.740.780.710.71 -0.02 -2.7413,001,8739,758
22-04-20200.710.760.660.73 0.04 5.8024,844,10017,714
21-04-20200.590.690.590.69 0.09 15.0023,508,59815,544
20-04-20200.590.610.580.60 0.01 1.69779,200465
17-04-20200.590.600.580.59 0.02 3.51772,015453
16-04-20200.590.600.570.57 -0.02 -3.391,024,200597
15-04-20200.630.640.590.59 -0.04 -6.351,326,400802
14-04-20200.630.650.600.63 0.01 1.613,902,3382,463
13-04-20200.580.620.580.62 0.05 8.775,308,0343,192
10-04-20200.540.600.540.57 0.03 5.567,351,1004,152
09-04-20200.540.560.530.54 0.01 1.893,441,2671,883
08-04-20200.520.550.510.53 0.01 1.924,449,2002,363
07-04-20200.510.530.510.52 0.02 4.001,863,456966
03-04-20200.530.540.500.50 -0.01 -1.962,675,5151,380
02-04-20200.500.510.490.51 0.01 2.001,897,800952
01-04-20200.500.520.500.50 0.00 0.002,396,9001,205
31-03-20200.500.510.490.50 0.01 2.041,014,603510
30-03-20200.490.500.490.49 0.00 0.005,2003
27-03-20200.500.500.490.49 0.00 0.0012,4006
26-03-20200.500.500.480.49 0.00 0.00155,43875
25-03-20200.490.510.490.49 0.01 2.08193,63396
24-03-20200.480.490.470.48 -0.01 -2.04173,30082
23-03-20200.520.520.480.49 -0.03 -5.77308,700151
20-03-20200.500.520.470.52 0.02 4.001,034,600515
19-03-20200.500.510.470.50 -0.01 -1.96321,003161
18-03-20200.510.520.500.51 0.00 0.00145,50074
17-03-20200.510.510.450.51 0.00 0.00111,45653
16-03-20200.470.530.460.51 0.00 0.00185,70090
13-03-20200.480.500.450.50 0.04 8.70371,029175
12-03-20200.520.520.440.46 -0.07 -13.21680,050314
11-03-20200.520.540.520.53 0.01 1.92115,11161
10-03-20200.530.550.520.52 0.00 0.00136,28573
09-03-20200.550.550.510.52 -0.07 -11.862,315,6231,232
06-03-20200.590.610.590.59 0.00 0.001,052,479624
05-03-20200.570.640.570.59 0.01 1.722,957,2001,762
04-03-20200.590.600.570.58 -0.01 -1.692,721,5001,592
03-03-20200.600.610.580.59 0.00 0.00688,720410
02-03-20200.600.620.590.59 -0.01 -1.672,447,8091,469
28-02-20200.600.600.580.60 -0.03 -4.761,014,600604
27-02-20200.820.820.570.63 -0.17 -21.259,929,8686,065
26-02-20200.950.950.800.80 -0.14 -14.89813,700711
25-02-20201.001.000.880.94 -0.07 -6.931,037,145978
24-02-20201.071.071.001.01 -0.06 -5.611,201,2601,218
21-02-20201.101.111.071.07 -0.05 -4.46839,200912
20-02-20201.091.121.081.12 0.00 0.00727,431803
19-02-20201.141.151.091.12 -0.03 -2.611,980,5052,202
18-02-20201.141.151.111.15 0.00 0.001,784,2702,024
17-02-20201.121.151.101.15 0.02 1.773,090,7113,470
14-02-20201.131.151.101.13 0.00 0.003,408,8363,824
13-02-20201.101.141.091.13 0.03 2.736,319,6067,073
12-02-20201.031.141.001.10 0.05 4.7612,711,96713,739
11-02-20201.011.050.991.05 0.04 3.965,093,4175,212
07-02-20200.941.020.941.01 0.07 7.453,701,7263,657
06-02-20200.880.940.870.94 0.06 6.82836,000770
05-02-20200.830.880.820.88 0.05 6.02422,501358
04-02-20200.830.830.800.83 -0.01 -1.19378,161310
03-02-20200.830.840.820.84 0.01 1.20100,20083
31-01-20200.830.840.820.83 0.00 0.00188,400155
30-01-20200.830.830.820.83 0.00 0.0038,63332
29-01-20200.830.840.800.83 0.00 0.00574,630468
28-01-20200.830.850.820.83 -0.01 -1.19410,900341
27-01-20200.850.850.820.84 -0.01 -1.18106,00089
24-01-20200.830.880.830.85 0.02 2.41242,900207
23-01-20200.830.860.820.83 -0.02 -2.35263,001218
22-01-20200.850.850.840.85 0.01 1.1960,40051
21-01-20200.860.860.840.84 -0.02 -2.33109,50093
20-01-20200.880.880.850.86 -0.02 -2.27338,744292
17-01-20200.900.900.880.88 -0.02 -2.22903,789803
16-01-20200.900.900.880.90 0.00 0.00545,556488
15-01-20200.900.900.890.90 0.00 0.0049,90044
14-01-20200.910.910.890.90 -0.01 -1.1093,20084
13-01-20200.900.920.890.91 0.00 0.00133,600121
10-01-20200.920.920.900.91 0.00 0.0031,05328
09-01-20200.890.930.890.91 0.04 4.60226,195206
08-01-20200.900.910.870.87 -0.04 -4.40479,700425
07-01-20200.910.930.890.91 0.00 0.00951,000865
06-01-20200.990.990.910.91 -0.09 -9.001,039,225983
03-01-20201.001.010.991.00 0.00 0.00873,627874
02-01-20200.991.010.991.00 0.01 1.01235,209235
30-12-20190.991.000.990.99 0.01 1.028,4008
27-12-20191.001.000.980.98 -0.02 -2.0031,72831
26-12-20190.991.000.991.00 0.02 2.04473,829474
25-12-20191.001.010.980.98 -0.01 -1.01216,200216
24-12-20190.981.000.980.99 0.00 0.00895,900888
23-12-20190.990.990.970.99 0.00 0.00152,900149
20-12-20190.991.000.980.99 0.00 0.00477,243472
19-12-20190.990.990.980.99 0.00 0.00148,984147
18-12-20190.990.990.980.99 0.01 1.0278,68378
17-12-20190.980.990.980.98 0.00 0.00137,052134
16-12-20191.001.000.980.98 -0.02 -2.00138,000136
13-12-20191.001.001.001.00 0.00 0.0067,90068
12-12-20190.991.000.981.00 0.01 1.01140,800140
11-12-20191.001.000.960.99 -0.01 -1.00355,114350
10-12-20191.021.041.001.00 -0.02 -1.96782,400795
09-12-20191.021.041.001.00 -0.02 -1.96782,400795
06-12-20191.051.091.021.02 -0.02 -1.923,456,3003,675
05-12-20191.051.101.031.04 0.00 0.002,111,2002,251
04-12-20191.051.101.031.04 0.00 0.002,111,2002,251
03-12-20191.041.081.031.04 0.00 0.00164,100172
02-12-20191.041.091.021.04 -0.01 -0.951,706,8001,819
29-11-20191.061.101.051.05 -0.01 -0.941,370,4001,466
28-11-20191.021.071.021.06 0.04 3.921,433,6001,512
27-11-20191.011.020.991.02 -0.02 -1.92489,900493
26-11-20191.021.051.021.04 0.00 0.0048,60050
25-11-20191.031.051.031.04 0.02 1.9647,00049
22-11-20191.011.031.011.02 0.01 0.9925,10025
21-11-20191.011.061.011.01 0.00 0.00633,345658
20-11-20191.031.041.001.01 -0.03 -2.8860,70062
19-11-20191.041.051.021.04 0.00 0.00118,510122
18-11-20191.041.051.021.04 0.01 0.97850,600877
15-11-20191.001.031.001.03 0.02 1.98207,245211
14-11-20191.021.051.001.01 0.02 2.02526,362542
13-11-20191.041.040.980.99 -0.04 -3.88987,600983
12-11-20191.061.091.031.03 -0.03 -2.83261,700274
11-11-20191.081.091.061.06 -0.03 -2.75186,711200
08-11-20191.091.101.091.09 0.00 0.00120,081132
07-11-20191.111.111.091.09 -0.01 -0.91255,378280
06-11-20191.101.121.101.10 0.00 0.0025,90029
05-11-20191.111.121.101.10 -0.02 -1.79135,335149
04-11-20191.151.151.111.12 0.02 1.8218,00020
01-11-20191.081.111.081.10 0.01 0.92141,409155
31-10-20191.101.111.091.09 -0.01 -0.9112,74714
30-10-20191.081.131.081.10 0.02 1.85118,902131
29-10-20191.101.111.081.08 -0.03 -2.70113,987125
28-10-20191.111.111.091.11 0.00 0.00103,801114
25-10-20191.131.141.101.11 -0.02 -1.77218,200242
24-10-20191.141.161.131.13 0.00 0.00115,283130
23-10-20191.131.141.131.13 0.00 0.00155,300176

แสดง ราคาหุ้น TVD ย้อนหลัง บริษัท ทีวี ไดเร็ค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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