-->

TYCN 3 ( 0.10 4.03% )

บริษัทไทยคูน เวิลด์ไวด์ กรุ๊ป (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ TYCN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
03-09-20192.662.702.662.70 0.00 0.0032,10085
02-09-20190.000.000.000.00 0.00 0.0000
30-08-20192.702.722.702.72 0.00 0.0016,00043
29-08-20192.702.722.702.72 0.00 0.0020,50055
28-08-20192.702.722.642.72 0.00 0.0083,500225
27-08-20192.742.742.722.72 0.00 0.004,00011
26-08-20192.702.722.702.72 0.00 0.0078,100211
23-08-20192.722.722.722.72 -0.02 -0.735,00014
22-08-20192.762.782.742.74 -0.02 -0.7231,41086
21-08-20192.762.762.762.76 0.02 0.7380,100221
20-08-20192.782.782.742.74 -0.06 -2.147,90022
19-08-20192.762.802.762.80 0.00 0.001,3004
16-08-20192.842.842.802.80 0.02 0.72184,000519
15-08-20192.882.962.782.78 0.02 0.72101,000290
14-08-20192.822.882.762.76 -0.12 -4.1716,10045
13-08-20192.882.882.882.88 0.00 0.0082,000236
09-08-20190.000.000.000.00 0.00 0.0000
08-08-20192.882.882.882.88 0.00 0.0042,000121
07-08-20192.782.882.782.88 0.18 6.6738,400109
06-08-20192.782.782.702.70 -0.10 -3.5711,10030
05-08-20190.000.000.000.00 0.00 0.0000
02-08-20190.000.000.000.00 0.00 0.0000
01-08-20192.862.862.702.80 -0.14 -4.7671,300196
31-07-20192.902.942.902.94 0.00 0.001,4004
30-07-20192.842.942.842.94 0.10 3.5235,100100
26-07-20192.902.902.842.84 -0.10 -3.4013,50039
25-07-20192.942.942.942.94 0.00 0.001,1003
24-07-20192.942.942.942.94 0.02 0.686002
23-07-20192.922.922.922.92 -0.02 -0.682001
22-07-20190.000.000.000.00 0.00 0.0010
19-07-20190.000.000.000.00 0.00 0.0000
18-07-20192.942.942.882.94 0.00 0.007,10020
17-07-20192.922.942.922.94 0.00 0.005,40016
15-07-20192.942.942.942.94 0.00 0.009,00026
12-07-20192.922.942.922.94 0.02 0.6850,100146
11-07-20192.922.922.922.92 0.00 0.0038,000111
10-07-20192.922.922.922.92 0.00 0.001,0003
09-07-20192.922.962.922.92 0.00 0.0081,600238
08-07-20192.922.922.922.92 -0.04 -1.3542,000123
05-07-20192.882.962.882.96 0.04 1.371,1003
04-07-20192.963.002.882.92 0.02 0.6963,800188
03-07-20192.922.962.902.90 0.00 0.0058,600170
02-07-20192.902.902.862.90 0.00 0.00115,700335
01-07-20192.922.982.902.90 -0.08 -2.68104,700306
28-06-20192.983.002.982.98 0.00 0.0046,900140
27-06-20192.942.982.942.98 0.04 1.3682,100242
26-06-20192.942.942.942.94 -0.04 -1.3444,300130
25-06-20192.922.982.922.98 0.00 0.0035,000103
24-06-20192.942.982.942.98 0.02 0.6847,200139
21-06-20192.983.002.962.96 -0.02 -0.6775,101223
20-06-20192.922.982.922.98 0.06 2.0530,60090
19-06-20192.902.962.902.92 0.00 0.0028,50083
18-06-20192.962.962.902.92 -0.04 -1.3542,500124
17-06-20192.922.962.902.96 0.02 0.6820,10058
14-06-20192.922.962.902.94 0.04 1.3828,80084
13-06-20192.902.922.902.90 -0.02 -0.687,30021
12-06-20192.882.922.882.92 0.02 0.6970,000203
11-06-20192.902.922.902.90 0.00 0.0083,300242
10-06-20192.922.942.902.90 -0.02 -0.6826,00076
07-06-20192.942.962.902.92 -0.02 -0.6848,300140
06-06-20192.902.942.902.94 0.06 2.08151,300439
05-06-20192.842.942.842.88 0.06 2.13426,9001,233
04-06-20192.802.842.802.82 0.04 1.4438,000107
31-05-20192.802.822.782.78 0.02 0.72130,200362
30-05-20192.742.822.742.76 -0.04 -1.4340,400113
29-05-20192.642.802.602.80 0.12 4.48318,800871
28-05-20190.000.000.000.00 0.00 0.0000
27-05-20192.642.702.642.68 0.04 1.5231,60083
24-05-20192.642.642.642.64 -0.04 -1.4947,600126
23-05-20192.622.682.622.68 0.06 2.292,7007
22-05-20192.722.722.622.62 -0.02 -0.7695,300250
21-05-20192.642.642.642.64 -0.08 -2.941,6004
17-05-20192.722.722.642.72 0.10 3.825001
16-05-20192.702.702.622.62 -0.04 -1.508,80023
15-05-20192.642.702.642.66 -0.04 -1.48626,1001,681
14-05-20190.000.000.000.00 0.00 0.0000
13-05-20192.662.702.622.70 -0.02 -0.7431,90084
10-05-20192.662.722.662.72 0.04 1.493,3009
09-05-20192.682.742.682.68 -0.02 -0.74157,400427
08-05-20192.722.722.662.70 -0.02 -0.74360,600974
07-05-20192.662.722.642.72 0.02 0.749,10024
06-05-20192.702.742.702.70 -0.04 -1.4620,10054
03-05-20192.702.742.702.70 -0.04 -1.4620,10054
02-05-20192.642.742.642.74 0.00 0.0020,10054
30-04-20190.000.000.000.00 0.00 0.0000
29-04-20192.742.742.662.74 0.04 1.4830,20080
26-04-20192.702.702.702.70 0.04 1.5080,000216
25-04-20192.662.662.662.66 0.00 0.001,0003
24-04-20192.702.702.662.66 -0.10 -3.62305,100812
23-04-20192.702.762.702.76 0.06 2.2210,10027
22-04-20192.702.702.702.70 -0.06 -2.1711,00030
19-04-20192.722.762.682.76 0.04 1.4710,30028
18-04-20192.722.722.722.72 -0.02 -0.7310,10027
17-04-20190.000.000.000.00 0.00 0.0000
12-04-20190.000.000.000.00 0.00 0.0000
11-04-20190.000.000.000.00 0.00 0.0000
10-04-20192.742.742.742.74 0.02 0.74100,000274
09-04-20192.722.722.722.72 0.00 0.00127,700347
05-04-20190.000.000.000.00 0.00 0.0000
04-04-20192.662.722.662.72 0.00 0.0018,30049
03-04-20192.722.722.722.72 0.00 0.001000
02-04-20192.722.722.722.72 0.00 0.001020
01-04-20192.722.722.722.72 0.02 0.745001
29-03-20192.702.702.702.70 -0.04 -1.463,5009
28-03-20190.000.000.000.00 0.00 0.0000
27-03-20192.742.742.742.74 0.00 0.005001
26-03-20192.722.742.722.74 0.10 3.794001
25-03-20192.702.702.642.64 -0.04 -1.4950,600134
22-03-20190.000.000.000.00 0.00 0.0000
21-03-20190.000.000.000.00 0.00 0.0000
20-03-20192.662.682.642.68 -0.02 -0.7449,100130
19-03-20190.000.000.000.00 0.00 0.0000
18-03-20190.000.000.000.00 0.00 0.0000
15-03-20192.662.702.642.70 -0.02 -0.7434,30091
14-03-20192.662.722.642.72 0.06 2.2695,700258
13-03-20192.682.702.662.66 -0.02 -0.75110,900298
12-03-20192.682.702.682.68 0.00 0.001,2003
11-03-20192.722.722.662.68 -0.02 -0.7455,600149
08-03-20192.702.762.702.70 0.00 0.00190,000517
07-03-20192.622.702.622.70 0.06 2.2783,900220
06-03-20192.702.702.622.64 -0.08 -2.9434,40091
05-03-20190.000.000.000.00 0.00 0.0000
04-03-20192.722.722.722.72 0.02 0.741000
01-03-20192.662.702.662.70 0.06 2.2731,50084
28-02-20192.642.642.642.64 -0.06 -2.2210,00026
27-02-20192.662.702.642.70 0.00 0.0010,10027
26-02-20192.682.702.622.70 -0.02 -0.74228,300604
25-02-20192.702.742.662.72 0.04 1.49140,501382
22-02-20190.000.000.000.00 0.00 0.0000
21-02-20190.000.000.000.00 0.00 0.0000
20-02-20192.682.682.642.68 -0.02 -0.7429,20078
18-02-20192.702.762.702.70 -0.02 -0.7421,20057
15-02-20192.722.722.722.72 0.02 0.7452,000141
14-02-20192.722.722.682.70 0.00 0.0088,000237
13-02-20192.722.722.702.70 0.00 0.007,00019
12-02-20192.702.722.702.70 0.02 0.758,20022
11-02-20192.722.722.662.68 -0.02 -0.7451,300139
08-02-20192.782.782.702.70 -0.12 -4.2639,600107
07-02-20192.822.822.822.82 0.08 2.921,0003
06-02-20192.762.802.742.74 -0.02 -0.7231,60087
05-02-20192.742.762.722.76 0.04 1.479,10025
04-02-20192.682.942.682.72 0.04 1.49377,2001,063
01-02-20192.582.702.582.68 0.10 3.8866,100176
31-01-20192.582.622.582.58 0.02 0.7838,400100
30-01-20192.542.562.522.56 0.00 0.0038,00096
29-01-20192.542.622.542.56 -0.04 -1.5443,500111
28-01-20192.522.622.522.60 0.06 2.3627,00069
25-01-20192.522.562.522.54 0.02 0.7913,20033
24-01-20192.562.562.522.52 0.00 0.0020,10051
23-01-20192.522.562.522.52 -0.04 -1.5633,60085
22-01-20192.642.642.522.56 -0.02 -0.78103,401265
21-01-20192.582.602.542.58 0.02 0.78119,200305
18-01-20192.742.742.562.60 -0.12 -4.41179,100470

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