TVT 1 ( 0.01 1.61% )

บริษัท ทีวี ธันเดอร์ จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น TVT ย้อนหลัง

แสดง ราคาหุ้น “ TVT “ ย้อนหลัง
บริษัท ทีวี ธันเดอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20210.620.640.610.63 0.01 1.61317,800199
04-03-20210.610.630.610.62 0.01 1.64159,89199
03-03-20210.600.610.600.61 0.02 3.3961,20037
02-03-20210.630.630.580.59 -0.04 -6.351,050,618622
01-03-20210.620.630.610.63 0.01 1.6174,30046
25-02-20210.620.630.610.62 -0.01 -1.5958,33136
24-02-20210.620.640.610.63 -0.01 -1.56224,716139
23-02-20210.630.640.620.64 0.01 1.5953,20033
22-02-20210.640.640.620.63 0.00 0.0054,40034
19-02-20210.640.640.630.63 -0.01 -1.5681,70051
18-02-20210.630.650.630.64 0.01 1.59154,20099
17-02-20210.650.650.630.63 -0.02 -3.08593,800382
16-02-20210.650.660.650.65 0.00 0.00417,600273
15-02-20210.640.650.630.65 0.00 0.00338,700217
11-02-20210.630.650.620.65 0.01 1.56632,301398
10-02-20210.630.640.630.64 0.00 0.0095,00060
09-02-20210.630.640.630.64 0.01 1.59370,201234
08-02-20210.620.650.620.63 -0.01 -1.56284,900180
05-02-20210.620.640.620.64 0.01 1.59198,100125
04-02-20210.630.630.610.63 0.00 0.00372,900232
03-02-20210.610.630.610.63 0.01 1.6166,40041
02-02-20210.620.630.610.62 0.00 0.00167,100103
01-02-20210.630.630.610.62 -0.01 -1.5979,80049
29-01-20210.620.630.610.63 0.01 1.61113,20070
28-01-20210.630.650.620.62 -0.02 -3.12277,400174
27-01-20210.640.650.630.64 0.00 0.0058,00037
26-01-20210.640.670.640.64 0.00 0.00636,871417
25-01-20210.670.690.640.64 0.01 1.591,393,900924
22-01-20210.630.630.610.63 0.01 1.61274,200172
21-01-20210.630.640.620.62 0.00 0.00182,599114
20-01-20210.610.630.610.62 0.01 1.64189,400117
19-01-20210.610.630.610.61 0.00 0.00329,700202
18-01-20210.610.610.610.61 0.00 0.0024,80015
15-01-20210.600.610.600.61 0.01 1.67112,19968
14-01-20210.610.610.590.60 0.00 0.00164,00098
13-01-20210.630.630.590.60 -0.02 -3.23259,501156
12-01-20210.610.620.610.62 0.01 1.6427,10017
11-01-20210.630.630.600.61 0.00 0.0076,60047
08-01-20210.620.620.610.61 -0.01 -1.612,1001
07-01-20210.620.630.610.62 0.02 3.33107,90067
06-01-20210.600.620.600.60 0.00 0.00288,100175
05-01-20210.620.620.600.60 -0.01 -1.6446,19928
04-01-20210.600.610.600.61 -0.01 -1.61111,29967
30-12-20200.620.630.590.62 0.01 1.6445,90127
29-12-20200.610.620.610.61 0.00 0.0012,6008
28-12-20200.620.620.610.61 0.00 0.0044,30027
25-12-20200.610.620.610.61 0.00 0.008,8005
24-12-20200.640.650.610.61 0.00 0.00406,100255
23-12-20200.630.630.610.61 -0.01 -1.6124,00015
22-12-20200.600.640.590.62 0.00 0.0029,70018
21-12-20200.600.650.600.62 0.01 1.64603,300385
18-12-20200.600.610.600.61 0.01 1.6737,30023
17-12-20200.600.600.600.60 0.01 1.6942,70026
16-12-20200.600.600.590.59 0.01 1.7288,30052
15-12-20200.590.600.580.58 -0.02 -3.33126,10074
14-12-20200.600.600.590.60 0.00 0.00155,60093
11-12-20200.610.620.600.60 0.00 0.0062,60038
10-12-20200.610.620.600.60 0.00 0.0062,60038
09-12-20200.610.620.600.60 0.00 0.0062,60038
08-12-20200.600.620.600.60 0.00 0.0098,80060
04-12-20200.600.630.590.60 0.01 1.69374,000227
03-12-20200.600.600.590.59 0.00 0.00119,90071
02-12-20200.590.600.580.59 0.01 1.7234,20020
01-12-20200.600.600.570.58 -0.02 -3.33327,610190
30-11-20200.600.600.590.60 0.00 0.0043,10026
27-11-20200.590.600.590.60 0.01 1.6913,6018
26-11-20200.590.590.590.59 0.01 1.722,9002
25-11-20200.590.600.580.58 -0.01 -1.69191,700112
24-11-20200.610.620.570.59 -0.02 -3.28872,933506
23-11-20200.610.620.570.61 -0.01 -1.61995,200587
20-11-20200.620.630.620.62 0.00 0.0021,70013
19-11-20200.630.630.600.62 -0.01 -1.59144,50088
18-11-20200.620.630.620.63 0.01 1.612,7002
17-11-20200.620.630.620.62 -0.02 -3.1280,90050
16-11-20200.640.640.630.64 0.00 0.00118,50075
13-11-20200.650.650.640.64 -0.01 -1.545,1003
12-11-20200.650.650.650.65 -0.02 -2.9953,60035
11-11-20200.680.680.670.67 0.00 0.0037,10025
10-11-20200.640.680.600.67 -0.01 -1.47263,000167
09-11-20200.640.680.640.68 0.02 3.0324,00016
06-11-20200.660.660.640.66 -0.01 -1.4916,70011
05-11-20200.000.000.000.00 0.00 0.0000
04-11-20200.000.000.000.00 0.00 0.0000
03-11-20200.650.680.640.67 -0.01 -1.47143,80094
02-11-20200.670.680.630.68 0.01 1.4933,30022
30-10-20200.680.680.640.67 0.00 0.0036,50024
29-10-20200.680.680.660.67 -0.01 -1.477,2005
28-10-20200.640.680.630.68 0.01 1.49141,80591
27-10-20200.640.670.620.67 0.01 1.524,0013
26-10-20200.660.660.660.66 -0.01 -1.495,0023
22-10-20200.000.000.000.00 0.00 0.0000
21-10-20200.650.670.650.67 0.00 0.008,8006
20-10-20200.670.680.650.67 0.00 0.0069,70047
19-10-20200.650.670.630.67 0.00 0.00178,801116
16-10-20200.660.670.610.67 0.01 1.52212,500138
15-10-20200.670.670.650.66 0.00 0.0030,40020
14-10-20200.650.670.640.66 0.00 0.00191,000125
12-10-20200.670.670.650.66 -0.01 -1.4959,20039
09-10-20200.650.670.640.67 0.02 3.0830,50120
08-10-20200.660.660.650.65 -0.02 -2.995,1003
07-10-20200.650.670.650.67 0.01 1.5212,0018
06-10-20200.660.690.660.66 0.00 0.00221,700150
05-10-20200.660.660.640.66 0.00 0.0028,50019
02-10-20200.640.670.640.66 0.02 3.127,1055
01-10-20200.660.680.640.64 -0.02 -3.03112,90074
30-09-20200.660.660.660.66 0.00 0.0026,30017
29-09-20200.660.660.650.66 0.00 0.0056,20137
28-09-20200.650.670.650.66 0.01 1.5458,90038
25-09-20200.650.660.630.65 0.00 0.00163,800105
24-09-20200.660.660.650.65 -0.01 -1.5220,00013
23-09-20200.650.660.620.66 0.01 1.54203,000128
22-09-20200.650.660.640.65 0.00 0.0021,40014
21-09-20200.650.650.640.65 0.00 0.0027,70018
18-09-20200.660.660.640.65 0.00 0.0015,00010
17-09-20200.660.660.640.65 0.00 0.0055,00035
16-09-20200.640.650.640.65 0.00 0.0055,20035
15-09-20200.660.660.650.65 0.01 1.5610,0007
14-09-20200.650.660.640.64 -0.01 -1.54168,000109
11-09-20200.640.660.630.65 0.00 0.00117,00076
10-09-20200.650.650.640.65 0.00 0.003,2002
09-09-20200.640.650.620.65 0.00 0.00119,30075
08-09-20200.620.650.620.65 0.02 3.172,2001
03-09-20200.650.650.630.63 -0.01 -1.56174,300110
02-09-20200.640.660.640.64 0.00 0.00264,200169
01-09-20200.630.640.620.64 0.01 1.59100,60063
31-08-20200.680.680.630.63 0.00 0.00144,90095
28-08-20200.590.630.590.63 0.03 5.00122,30073
27-08-20200.610.630.600.60 -0.02 -3.2379,10048
26-08-20200.620.620.610.62 0.00 0.00103,60064
25-08-20200.630.630.620.62 0.00 0.003,8002
24-08-20200.620.640.620.62 -0.01 -1.591,8991
21-08-20200.640.640.630.63 -0.01 -1.563000
20-08-20200.640.640.630.64 0.03 4.921,5001
19-08-20200.650.650.600.61 -0.02 -3.173,2002
18-08-20200.630.630.610.63 0.02 3.28125,40078
17-08-20200.630.640.610.61 -0.02 -3.1788,50056
14-08-20200.640.660.630.63 -0.01 -1.5654,30035
13-08-20200.630.640.610.64 0.01 1.59310,800194
11-08-20200.630.640.620.63 0.00 0.00244,500154
10-08-20200.640.640.630.63 0.00 0.0092,80059
07-08-20200.620.630.620.63 0.01 1.61197,700124
06-08-20200.640.640.610.62 -0.02 -3.12188,200118
05-08-20200.640.640.640.64 0.02 3.2376,80049
04-08-20200.630.630.620.62 0.00 0.00141,14389
03-08-20200.630.630.620.62 -0.01 -1.59125,70078
31-07-20200.640.640.620.63 0.01 1.61156,74097
30-07-20200.650.650.610.62 0.00 0.00804,500503
29-07-20200.660.720.620.62 -0.04 -6.0610,023,9606,877
24-07-20200.630.700.620.66 0.03 4.763,171,6472,104
23-07-20200.640.640.630.63 0.00 0.0033,70021
22-07-20200.640.640.620.63 -0.01 -1.56101,10064
21-07-20200.640.640.620.64 0.00 0.0068,40043
20-07-20200.650.650.630.64 0.00 0.0044,90029
17-07-20200.640.660.630.64 0.02 3.23187,100120
16-07-20200.640.640.620.62 -0.02 -3.1247,80030
15-07-20200.650.650.630.64 0.00 0.00284,001182
14-07-20200.610.660.590.64 0.01 1.591,218,400748
13-07-20200.730.790.630.63 -0.08 -11.2711,286,5868,424
10-07-20200.620.710.620.71 0.09 14.528,367,7475,874
09-07-20200.620.620.610.62 0.01 1.6471,30044
08-07-20200.610.610.600.61 0.00 0.0034,50021
07-07-20200.600.610.600.61 0.02 3.3987,46653
03-07-20200.600.600.580.59 -0.01 -1.67174,000101
03-07-20200.600.600.580.59 -0.01 -1.67174,000101
02-07-20200.600.600.590.60 0.00 0.00168,900101
02-07-20200.600.600.590.60 0.00 0.00168,900101
01-07-20200.620.620.580.60 -0.01 -1.6495,50058
01-07-20200.620.620.580.60 -0.01 -1.6495,50058
30-06-20200.610.620.610.61 0.00 0.0021,00013
29-06-20200.590.610.590.61 0.02 3.3937,10022
26-06-20200.590.590.580.59 0.02 3.5186,90051
25-06-20200.590.600.570.57 -0.02 -3.39184,700108
24-06-20200.600.600.590.59 -0.01 -1.6761,40036
23-06-20200.600.610.590.60 0.00 0.00156,90094
22-06-20200.620.620.600.60 -0.02 -3.2357,30035
19-06-20200.620.620.600.62 0.00 0.00191,100116
18-06-20200.620.620.600.62 0.01 1.6495,70058
17-06-20200.590.640.590.61 0.02 3.39312,500193
17-06-20200.590.640.590.61 0.02 3.39312,500193
16-06-20200.570.600.570.59 0.00 0.00109,80064
15-06-20200.600.610.580.59 0.00 0.00120,10071

แสดง ราคาหุ้น TVT ย้อนหลัง บริษัท ทีวี ธันเดอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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