HTC 37 ( -0.25 -0.67% )

บริษัท หาดทิพย์ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น HTC ย้อนหลัง

แสดง ราคาหุ้น “ HTC “ ย้อนหลัง
บริษัท หาดทิพย์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-202137.5037.7537.0037.25 -0.25 -0.67176,6206,588
07-05-202137.2537.7537.2537.50 0.25 0.67310,19411,610
06-05-202137.5037.7537.2537.25 -0.25 -0.67274,64310,267
05-05-202138.0038.0037.2537.50 -1.75 -4.46452,50817,024
30-04-202139.0039.2538.5039.25 0.50 1.29482,46418,854
29-04-202139.2539.2538.5038.75 0.25 0.651,032,55040,183
28-04-202137.7538.7537.2538.50 1.00 2.67736,25628,169
27-04-202138.5038.5037.2537.50 -0.25 -0.66291,26710,971
26-04-202136.7538.0036.7537.75 0.50 1.34334,99012,494
23-04-202137.7538.2537.2537.25 -0.75 -1.97449,24716,870
22-04-202138.7539.2537.7538.00 -1.00 -2.56375,04614,443
21-04-202138.7539.2538.5039.00 0.25 0.65220,1468,572
20-04-202138.5039.0038.0038.75 0.25 0.65251,3619,683
19-04-202136.7538.5036.7538.50 1.50 4.05419,15715,870
16-04-202136.5037.0036.0037.00 -0.25 -0.67643,65223,551
12-04-202138.0038.0037.2537.25 -0.75 -1.97378,88514,216
09-04-202137.5038.7537.5038.00 0.25 0.66507,53319,440
08-04-202137.7538.0037.2537.75 -0.25 -0.66553,47620,822
07-04-202138.0038.7537.2538.00 -0.75 -1.94678,43725,757
06-04-202140.0040.0038.0038.75 -1.00 -2.52716,83727,797
05-04-202140.0040.0038.0038.75 -1.00 -2.52716,83727,797
02-04-202140.7541.0039.5039.75 -0.50 -1.24426,65417,005
01-04-202139.5041.0039.5040.25 0.75 1.90534,42721,519
31-03-202139.7540.0039.5039.50 0.00 0.00229,5749,099
30-03-202141.0041.0039.5039.50 -1.25 -3.07815,59132,549
29-03-202141.0041.2540.5040.75 0.25 0.62342,99913,980
26-03-202142.5042.7540.2540.50 -1.50 -3.571,385,01657,339
25-03-202139.5042.0039.5042.00 2.50 6.331,959,35379,632
24-03-202139.5039.5039.0039.50 0.25 0.64238,8339,395
23-03-202138.7539.5038.7539.25 0.50 1.29428,66016,765
22-03-202138.5039.0038.5038.75 0.25 0.65343,94113,334
19-03-202138.7539.0038.2538.50 0.00 0.00289,81611,205
19-03-202138.7539.0038.2538.50 0.00 0.00289,81611,205
18-03-202138.0039.5038.0038.50 0.50 1.321,068,65741,613
17-03-202138.5038.7538.0038.00 -0.25 -0.65318,90212,230
16-03-202138.2538.5038.0038.25 0.25 0.66370,26514,184
15-03-202138.5039.0038.0038.00 -0.25 -0.65624,90023,944
12-03-202138.7538.7537.5038.25 0.25 0.66802,10330,568
11-03-202137.7539.0037.7538.00 0.75 2.011,651,82463,628
10-03-202137.5037.5036.7537.25 -0.25 -0.67672,54224,999
09-03-202136.7537.5036.7537.50 1.25 3.451,457,59854,125
08-03-202135.0036.7535.0036.25 1.50 4.321,667,29160,127
05-03-202135.0035.0034.2534.75 -0.25 -0.71607,63221,094
04-03-202135.0035.2534.5035.00 -0.25 -0.711,000,96934,913
03-03-202135.0035.5034.7535.25 0.50 1.44416,33114,635
02-03-202135.0035.5034.7534.75 0.25 0.72728,52625,564
01-03-202134.7535.0034.5034.50 -0.50 -1.43458,71915,874
25-02-202135.2535.2534.7535.00 0.00 0.00217,9157,626
24-02-202135.2535.2534.7535.00 0.00 0.00151,1535,292
23-02-202135.0035.5034.7535.00 0.00 0.00245,4398,606
22-02-202135.5035.7534.7535.00 -0.50 -1.41627,46621,990
19-02-202135.5035.7535.0035.50 0.00 0.00309,67010,948
18-02-202135.7536.5035.2535.50 1.00 2.901,190,13642,659
17-02-202134.5035.0034.5034.50 -0.50 -1.43282,3229,796
16-02-202135.0035.0034.5035.00 0.00 0.00589,03720,426
15-02-202135.2535.5034.5035.00 -0.25 -0.71613,29121,393
11-02-202135.7536.0035.2535.25 -0.25 -0.70885,07931,550
10-02-202135.5036.0035.2535.50 0.25 0.71572,31520,385
09-02-202135.2535.7535.2535.25 0.25 0.71785,01027,885
08-02-202135.7537.2534.7535.00 -0.50 -1.412,691,96697,036
05-02-202135.2536.5035.0035.50 0.25 0.711,792,76664,234
04-02-202135.5036.2535.0035.25 -0.25 -0.70894,51831,914
03-02-202135.5036.7535.2535.50 0.50 1.432,538,70591,710
02-02-202134.7536.2534.7535.00 0.50 1.45960,13634,183
01-02-202135.2535.2534.0034.50 -0.25 -0.72649,42622,438
29-01-202135.7535.7534.2534.75 0.00 0.00605,95121,161
28-01-202136.2536.5034.2534.75 -2.00 -5.441,906,85067,777
27-01-202137.5037.7536.7536.75 0.00 0.002,105,40978,502
26-01-202134.2536.7534.2536.75 2.75 8.093,273,314117,212
25-01-202134.2534.5034.0034.00 0.00 0.00218,0237,433
22-01-202134.0035.0034.0034.00 0.00 0.00616,36821,187
21-01-202134.2535.0033.5034.00 0.00 0.001,450,90549,759
20-01-202134.5034.7533.5034.00 -0.25 -0.73803,28927,305
19-01-202134.2534.5033.7534.25 0.50 1.48687,15823,463
18-01-202133.2533.7533.0033.75 0.25 0.75356,51911,907
15-01-202134.5035.0033.5033.50 -0.75 -2.191,295,92144,266
14-01-202132.5034.5032.5034.25 2.00 6.201,541,46951,912
13-01-202132.0032.7532.0032.25 0.25 0.78345,51411,177
12-01-202132.0032.7531.7532.00 0.25 0.79974,66531,313
11-01-202132.5032.5031.7531.75 -0.50 -1.55318,17710,209
08-01-202132.2532.5031.2532.25 0.00 0.00956,71130,512
07-01-202133.0033.5032.0032.25 -0.50 -1.53983,96032,088
06-01-202132.2533.5032.0032.75 0.75 2.34945,22831,033
05-01-202131.7532.2531.5032.00 0.25 0.79722,93122,993
04-01-202131.2532.0031.2531.75 -0.25 -0.78359,57511,353
30-12-202032.2532.5031.5032.00 -0.50 -1.54549,57317,574
29-12-202032.0034.0032.0032.50 0.50 1.561,011,04933,291
28-12-202032.2532.5031.2532.00 -0.25 -0.78851,83927,072
25-12-202032.2533.2532.0032.25 -0.25 -0.77486,44215,713
24-12-202032.0032.7532.0032.50 0.50 1.56265,8438,567
23-12-202033.0033.0032.0032.00 -1.25 -3.76593,05719,134
22-12-202031.5033.2531.0033.25 1.25 3.91571,22718,286
21-12-202033.0033.7531.7532.00 -2.00 -5.88893,38129,255
18-12-202034.5034.7534.0034.00 -0.50 -1.45422,22614,420
17-12-202034.5035.2534.2534.50 0.50 1.47426,51414,778
16-12-202034.7534.7534.0034.00 -0.50 -1.45419,42714,364
15-12-202035.0035.2534.0034.50 -0.75 -2.13442,45815,357
14-12-202034.7535.2534.5035.25 0.75 2.17578,87920,146
11-12-202035.2535.5034.2534.50 -0.75 -2.131,061,33236,705
10-12-202035.2535.5034.2534.50 -0.75 -2.131,061,33236,705
09-12-202035.2535.5034.2534.50 -0.75 -2.131,061,33236,705
08-12-202036.2536.2535.0035.25 -0.75 -2.081,077,37238,173
04-12-202034.2536.0034.2536.00 1.75 5.111,424,41650,259
03-12-202034.5034.7534.0034.25 0.00 0.00346,71211,926
02-12-202034.7535.2534.0034.25 -0.75 -2.14883,78630,334
01-12-202035.7536.2534.5035.00 -0.50 -1.411,169,03541,505
30-11-202036.5037.2535.5035.50 -0.50 -1.391,248,61045,422
27-11-202035.7536.2535.2536.00 1.25 3.601,474,53252,798
26-11-202034.2535.0033.7534.75 1.00 2.961,026,98935,476
25-11-202034.0034.5033.5033.75 -0.25 -0.74674,21322,882
24-11-202033.5034.7533.2534.00 0.50 1.491,203,32141,076
23-11-202033.7534.0033.2533.50 0.00 0.00574,04919,256
20-11-202033.5034.5033.5033.50 0.00 0.001,040,06035,230
19-11-202034.2534.2532.7533.50 -0.75 -2.191,925,44264,284
18-11-202034.7534.7533.7534.25 0.00 0.00516,71317,602
17-11-202034.7535.0034.2534.25 -0.25 -0.72368,06812,717
16-11-202036.7536.7534.5034.50 -1.75 -4.831,154,49040,802
13-11-202035.0036.7534.7536.25 2.25 6.621,835,78565,949
12-11-202034.5035.0034.0034.00 -1.50 -4.231,646,94556,591
11-11-202034.0035.5033.0035.50 1.50 4.411,717,21458,989
10-11-202037.0037.2532.7534.00 -2.00 -5.562,254,67776,786
09-11-202037.0038.0035.7536.00 -1.00 -2.701,206,20944,018
06-11-202038.7539.5036.7537.00 -1.50 -3.901,617,17161,325
05-11-202039.7540.5038.5038.50 -0.50 -1.281,984,33178,508
04-11-202038.7540.0038.0039.00 1.50 4.002,704,366105,934
03-11-202037.5038.0036.7537.50 -0.25 -0.661,631,31460,743
02-11-202035.5038.0034.5037.75 3.00 8.632,992,985108,372
30-10-202031.2535.0031.0034.75 3.50 11.203,413,655113,927
29-10-202030.7531.7530.5031.25 0.75 2.461,323,43641,198
28-10-202031.2531.2530.5030.50 -0.25 -0.81731,68922,563
27-10-202030.2531.5030.2530.75 0.50 1.651,025,54031,551
26-10-202030.0030.7530.0030.25 0.00 0.00547,80016,655
22-10-202031.2531.2529.7530.25 -0.50 -1.63638,58519,370
21-10-202029.7531.2529.7530.75 1.00 3.36803,55324,580
20-10-202028.5030.0028.5029.75 0.75 2.59749,43222,100
19-10-202029.5029.5028.2529.00 -1.00 -3.331,086,54731,334
16-10-202031.7531.7528.5030.00 -1.50 -4.762,257,85867,412
15-10-202031.7532.5031.2531.50 -0.25 -0.79938,32729,953
14-10-202032.0032.2531.5031.75 0.00 0.00544,26317,304
12-10-202031.7532.2531.2531.75 0.25 0.79789,44225,123
09-10-202032.2532.2531.7531.75 0.00 0.00184,3015,925
08-10-202031.5032.7531.5031.75 0.50 1.603,289,141105,777
07-10-202030.5031.5030.2531.25 0.75 2.461,117,26034,685
06-10-202031.0031.0030.2530.50 -0.50 -1.61848,17425,948
05-10-202031.5031.5030.7531.00 -0.25 -0.80798,89724,889
02-10-202031.0031.5030.0031.25 0.50 1.631,762,35854,427
01-10-202031.7532.2530.2530.75 -0.75 -2.382,293,32371,463
30-09-202032.0032.5030.5031.50 1.75 5.886,007,642188,927
29-09-202029.0030.2528.7529.75 0.75 2.592,598,47976,979
28-09-202029.0029.2528.5029.00 0.25 0.87820,15323,744
25-09-202029.7529.7528.2528.75 -0.25 -0.861,941,99756,723
24-09-202027.2529.5027.2529.00 1.75 6.423,556,751101,795
23-09-202027.2527.5026.7527.25 0.00 0.00957,70625,937
22-09-202027.0027.2527.0027.25 0.25 0.931,024,92527,765
21-09-202027.2527.7526.7527.00 0.00 0.00678,74218,480
18-09-202027.5027.5027.0027.00 -0.50 -1.82646,83117,563
17-09-202027.2527.7527.0027.50 0.25 0.92652,91217,868
16-09-202027.5027.7527.0027.25 0.00 0.00789,04921,578
15-09-202026.5027.2526.5027.25 0.75 2.83897,45524,274
14-09-202026.5026.7525.7526.50 -0.50 -1.85695,97418,308
11-09-202027.2528.0027.0027.00 -0.50 -1.821,741,19947,873
10-09-202027.0027.7526.7527.50 0.50 1.85742,15620,237
09-09-202026.5027.7526.2527.00 0.50 1.891,321,88535,857
08-09-202026.7527.2526.5026.50 -0.50 -1.85787,59221,153
03-09-202026.7528.2526.5027.00 0.50 1.892,135,95458,659
02-09-202027.0027.2526.0026.50 0.00 0.001,245,90033,404
01-09-202026.7527.2526.0026.50 -0.25 -0.93916,27724,599
31-08-202027.2527.7526.7526.75 -0.50 -1.83858,62223,315
28-08-202027.2527.2526.5027.25 0.50 1.871,069,79428,759
27-08-202026.2527.0026.2526.75 0.75 2.88830,47522,060
26-08-202024.8027.5024.8026.00 1.20 4.843,677,04197,320
25-08-202025.0025.2524.6024.80 0.10 0.401,443,60936,072
24-08-202024.2024.8024.1024.70 0.60 2.491,456,72335,715
21-08-202024.3024.4023.9024.10 0.10 0.42639,98515,448
20-08-202023.9024.1023.5024.00 -0.10 -0.41926,78722,101
19-08-202024.5024.7023.8024.10 0.10 0.421,098,61926,702
18-08-202023.1025.2522.8024.00 1.00 4.353,571,18086,227
17-08-202022.2023.0021.5023.00 3.00 15.005,762,896129,611
14-08-202020.8020.9019.5020.00 -0.80 -3.851,078,52821,679
13-08-202020.4021.2020.4020.80 0.50 2.461,068,77622,218
11-08-202021.1021.2020.0020.30 -0.50 -2.401,598,36832,784

แสดง ราคาหุ้น HTC ย้อนหลัง บริษัท หาดทิพย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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