TYCN 2 ( -0.06 -2.91% )

บริษัทไทยคูน เวิลด์ไวด์ กรุ๊ป (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ TYCN “ ย้อนหลัง

แสดง ราคาหุ้น “ TYCN “ ย้อนหลัง
บริษัทไทยคูน เวิลด์ไวด์ กรุ๊ป (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20202.042.062.002.00 -0.06 -2.916,20013
25-05-20202.002.062.002.06 0.10 5.1010,00020
22-05-20201.962.061.961.96 -0.06 -2.97216,900425
21-05-20200.000.000.000.00 0.00 0.0000
20-05-20202.022.022.022.02 0.00 0.002000
19-05-20201.932.021.752.02 0.04 2.021,1012
18-05-20202.062.061.981.98 -0.06 -2.942,8006
15-05-20202.062.062.022.04 0.14 7.373001
14-05-20200.000.000.000.00 0.00 0.0000
13-05-20201.742.041.741.90 -0.08 -4.041,5003
12-05-20201.811.981.741.98 0.20 11.24110,800201
11-05-20201.711.941.711.78 -0.19 -9.644,0007
08-05-20201.721.971.711.97 0.25 14.5310,30019
07-05-20201.801.801.711.72 -0.12 -6.522,8005
05-05-20202.082.101.831.84 -0.12 -6.1227,30053
30-04-20201.852.081.851.96 0.08 4.2620,40038
29-04-20201.761.891.761.88 0.07 3.871,6003
28-04-20201.811.811.811.81 0.01 0.561,1002
27-04-20200.000.000.000.00 0.00 0.0000
24-04-20201.951.951.801.80 0.05 2.865,00010
23-04-20200.000.000.000.00 0.00 0.0000
22-04-20200.000.000.000.00 0.00 0.0000
21-04-20201.561.961.561.75 0.03 1.743,7006
20-04-20200.000.000.000.00 0.00 0.0000
17-04-20201.602.021.601.72 -0.08 -4.446001
16-04-20201.792.001.791.80 0.01 0.56373,800673
15-04-20200.000.000.000.00 0.00 0.0000
14-04-20201.892.061.631.79 -0.02 -1.103,6006
13-04-20201.591.811.591.81 0.22 13.842,2004
10-04-20201.961.961.591.59 -0.15 -8.621,4002
09-04-20201.731.741.521.74 0.04 2.355001
08-04-20200.000.000.000.00 0.00 0.0000
07-04-20201.701.701.701.70 0.12 7.59122,900209
03-04-20200.000.000.000.00 0.00 0.0000
02-04-20201.501.581.501.58 0.08 5.332,0003
01-04-20201.721.731.431.50 -0.02 -1.32121,500183
31-03-20200.000.000.000.00 0.00 0.0000
30-03-20201.511.521.501.52 -0.06 -3.809,10014
27-03-20201.501.661.501.58 -0.10 -5.9512,00018
26-03-20200.000.000.000.00 0.00 0.0000
25-03-20201.801.801.651.68 -0.12 -6.67102,500169
24-03-20201.801.801.581.80 -0.03 -1.641,972,7003,506
23-03-20201.551.831.551.83 0.23 14.3810,10016
20-03-20201.601.601.601.60 -0.21 -11.605001
19-03-20200.000.000.000.00 0.00 0.0000
18-03-20201.611.981.601.81 0.01 0.56106,200189
17-03-20201.401.801.401.80 0.00 0.00220,900351
16-03-20201.801.801.801.80 -0.08 -4.261,097,5001,976
13-03-20202.042.041.701.88 0.00 0.0094,900178
12-03-20201.561.881.561.88 -0.02 -1.0539,10061
11-03-20200.000.000.000.00 0.00 0.0000
10-03-20201.901.901.901.90 -0.08 -4.0447,70091
09-03-20202.082.081.981.98 0.00 0.001,214,6002,407
06-03-20201.902.001.901.98 -0.02 -1.00265,500526
05-03-20200.000.000.000.00 0.00 0.0000
04-03-20200.000.000.000.00 0.00 0.0010
03-03-20200.000.000.000.00 0.00 0.0000
02-03-20201.982.001.982.00 -0.02 -0.9978,000155
28-02-20200.000.000.000.00 0.00 0.0000
27-02-20201.982.021.982.02 0.04 2.02444,500882
26-02-20201.982.081.981.98 -0.02 -1.00290,900577
25-02-20201.982.001.982.00 0.00 0.0035,50071
24-02-20202.022.141.982.00 -0.14 -6.54341,000681
21-02-20202.102.142.042.14 -0.02 -0.9311,50024
20-02-20202.102.162.082.16 -0.02 -0.922,3005
19-02-20202.102.182.082.18 0.00 0.007,70016
18-02-20200.000.000.000.00 0.00 0.0000
17-02-20202.102.202.102.18 0.00 0.0011,10023
14-02-20200.000.000.000.00 0.00 0.0000
13-02-20200.000.000.000.00 0.00 0.0000
12-02-20200.000.000.000.00 0.00 0.0000
11-02-20200.000.000.000.00 0.00 0.0000
07-02-20202.182.182.182.18 0.00 0.003,0007
06-02-20202.182.182.182.18 -0.02 -0.915001
05-02-20200.000.000.000.00 0.00 0.0000
04-02-20200.000.000.000.00 0.00 0.0000
03-02-20202.202.202.082.20 0.02 0.921,1002
31-01-20200.000.000.000.00 0.00 0.0020
30-01-20202.142.182.102.18 0.02 0.9337,60079
29-01-20202.162.162.162.16 0.00 0.001000
28-01-20202.162.162.142.16 0.00 0.0015,70034
27-01-20202.162.162.162.16 -0.04 -1.823,2007
24-01-20202.202.202.202.20 0.00 0.001,3003
23-01-20202.202.202.202.20 0.00 0.001,1012
22-01-20200.000.000.000.00 0.00 0.0000
21-01-20202.202.242.202.20 -0.04 -1.7914,20031
20-01-20202.242.242.242.24 0.00 0.002000
17-01-20202.162.242.162.24 0.00 0.007,50016
16-01-20202.242.242.242.24 0.04 1.823001
15-01-20202.162.202.162.20 -0.02 -0.905,10011
14-01-20202.222.222.222.22 0.02 0.911000
13-01-20202.182.202.162.20 -0.04 -1.795,40012
10-01-20200.000.000.000.00 0.00 0.0000
09-01-20202.162.242.162.24 0.00 0.0039,70088
08-01-20202.222.242.202.24 0.00 0.0077,800172
07-01-20202.182.242.182.24 0.02 0.907002
06-01-20202.202.242.182.22 -0.02 -0.897,80017
03-01-20202.182.262.162.24 -0.04 -1.7514,61032
02-01-20202.202.282.182.28 0.06 2.706,30114
30-12-20192.202.242.182.22 -0.06 -2.636,40014
27-12-20192.282.282.282.28 -0.02 -0.877,20016
26-12-20190.000.000.000.00 0.00 0.0000
25-12-20192.302.302.302.30 0.00 0.001000
24-12-20192.262.302.262.30 0.06 2.683001
23-12-20192.242.282.242.24 0.00 0.0021,10048
20-12-20192.242.242.242.24 0.00 0.005,40012
19-12-20192.242.242.102.24 -0.08 -3.45105,300227
18-12-20192.282.322.282.32 0.04 1.751,1003
17-12-20192.262.322.262.28 0.04 1.79101,900234
16-12-20192.242.242.242.24 -0.06 -2.61300,300673
13-12-20192.302.302.302.30 0.00 0.006,00014
12-12-20190.000.000.000.00 0.00 0.0000
11-12-20190.000.000.000.00 0.00 0.0000
10-12-20190.000.000.000.00 0.00 0.0000
09-12-20190.000.000.000.00 0.00 0.0000
06-12-20192.262.302.262.30 0.04 1.771,4003
05-12-20192.242.262.242.26 -0.06 -2.594001
04-12-20192.242.262.242.26 -0.06 -2.594001
03-12-20190.000.000.000.00 0.00 0.0000
02-12-20192.282.322.222.32 0.00 0.001,3003
29-11-20192.262.322.242.32 0.06 2.65146,000328
28-11-20190.000.000.000.00 0.00 0.0000
27-11-20192.262.282.242.26 0.00 0.007,20016
26-11-20192.242.262.222.26 -0.08 -3.428,00018
25-11-20192.262.342.242.34 0.06 2.6315,80036
22-11-20192.282.282.282.28 0.00 0.005,00011
21-11-20190.000.000.000.00 0.00 0.0000
20-11-20192.322.322.262.28 -0.12 -5.0021,30049
19-11-20192.302.402.302.40 0.00 0.0017,20040
18-11-20192.322.402.322.40 0.00 0.0016,50038
15-11-20190.000.000.000.00 0.00 0.0000
14-11-20192.402.402.302.40 -0.02 -0.8377,600182
13-11-20192.402.422.402.42 -0.06 -2.4219,60047
12-11-20192.442.482.442.48 0.00 0.008002
11-11-20192.462.482.422.48 0.00 0.0015,20037
08-11-20192.482.482.462.48 -0.02 -0.8060,000148
07-11-20192.502.502.462.50 0.00 0.0013,50034
06-11-20192.502.502.482.50 0.00 0.0010,10025
05-11-20192.482.502.482.50 0.00 0.008,10020
04-11-20190.000.000.000.00 0.00 0.0000
01-11-20192.502.502.502.50 0.00 0.001,6004
31-10-20192.502.502.502.50 0.02 0.811000
30-10-20192.502.502.462.48 0.00 0.004,00010
28-10-20190.000.000.000.00 0.00 0.0000
25-10-20192.482.542.482.54 0.02 0.794,10010
24-10-20192.562.562.482.52 0.02 0.803,2008
23-10-20190.000.000.000.00 0.00 0.0000
22-10-20190.000.000.000.00 0.00 0.0000
21-10-20192.542.542.502.50 -0.06 -2.3420,00050
18-10-20190.000.000.000.00 0.00 0.0000
17-10-20192.562.562.562.56 0.00 0.002001
16-10-20192.562.582.562.56 -0.02 -0.785,20013
15-10-20190.000.000.000.00 0.00 0.0000
11-10-20192.482.582.482.58 0.10 4.032,6007
10-10-20192.482.482.482.48 0.00 0.0027,90069
09-10-20192.502.522.482.48 -0.02 -0.808,30021
08-10-20192.522.582.502.50 -0.02 -0.7982,000205
07-10-20192.522.522.482.52 -0.02 -0.7931,90080
04-10-20192.542.542.542.54 0.00 0.001000
03-10-20190.000.000.000.00 0.00 0.0000
02-10-20192.542.542.542.54 -0.04 -1.557,00018
01-10-20190.000.000.000.00 0.00 0.0000
30-09-20192.582.582.582.58 0.04 1.571000
27-09-20192.522.542.522.54 -0.04 -1.559,00023
26-09-20192.542.582.542.58 0.00 0.003,1008
25-09-20192.542.582.482.58 -0.02 -0.77105,000261
24-09-20192.602.602.602.60 -0.02 -0.762,5007
23-09-20190.000.000.000.00 0.00 0.0000
20-09-20192.622.622.622.62 0.00 0.0039,000102
19-09-20192.602.622.522.62 0.02 0.7730,30077
18-09-20190.000.000.000.00 0.00 0.0000
17-09-20192.682.682.562.60 -0.02 -0.76111,000289
16-09-20192.642.642.622.62 -0.02 -0.7650,000131
13-09-20192.642.642.642.64 -0.08 -2.942,0005
12-09-20192.682.722.642.72 0.02 0.742,1006
11-09-20192.722.722.702.70 -0.02 -0.741,5004
10-09-20192.642.722.642.72 0.10 3.822,7007
09-09-20192.622.622.622.62 0.00 0.0011,00029
06-09-20192.622.622.622.62 -0.10 -3.6820,00052
05-09-20192.682.722.662.72 0.02 0.743,5009
04-09-20192.662.702.662.70 0.00 0.0022,10059

แสดง ราคาหุ้น “ TYCN “ ย้อนหลัง บริษัทไทยคูน เวิลด์ไวด์ กรุ๊ป (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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