TC 7 ( 0.50 7.46% )

บริษัท ทรอปิคอลแคนนิ่ง (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น TC ย้อนหลัง

แสดง ราคาหุ้น “ TC “ ย้อนหลัง
บริษัท ทรอปิคอลแคนนิ่ง (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20216.757.306.757.20 0.50 7.464,161,17129,391
10-05-20216.406.756.356.70 0.10 1.521,760,19211,562
07-05-20216.656.756.506.60 -0.10 -1.492,099,37513,814
06-05-20216.756.806.556.70 0.10 1.521,304,5958,675
05-05-20216.907.006.556.60 -0.30 -4.351,708,64111,404
30-04-20216.507.106.456.90 0.40 6.154,107,73327,867
29-04-20216.556.706.256.50 0.10 1.562,803,30018,327
28-04-20215.856.705.806.40 0.65 11.305,763,77836,112
27-04-20215.656.205.655.75 0.10 1.773,480,72720,623
26-04-20215.555.805.555.65 0.05 0.89841,7604,803
23-04-20215.705.705.555.60 -0.05 -0.88678,3273,815
22-04-20215.855.905.555.65 -0.10 -1.741,239,8167,105
21-04-20215.755.905.705.75 0.00 0.001,360,1457,900
20-04-20215.655.805.555.75 0.15 2.68818,9974,637
19-04-20215.455.655.455.60 0.20 3.70896,6324,979
16-04-20215.455.505.305.40 -0.10 -1.82566,8703,080
12-04-20215.605.655.455.50 -0.15 -2.65747,1084,143
09-04-20215.755.805.555.65 -0.05 -0.88685,1383,858
08-04-20215.605.755.605.70 0.05 0.88382,9202,162
07-04-20215.655.705.605.65 -0.05 -0.88665,6843,762
06-04-20215.805.805.655.70 0.00 0.00658,2003,755
05-04-20215.805.805.655.70 0.00 0.00658,2003,755
02-04-20215.705.805.705.70 -0.05 -0.87564,3623,227
01-04-20215.655.905.655.75 0.10 1.771,242,3997,226
31-03-20215.555.755.555.65 0.00 0.00707,7814,011
30-03-20215.805.855.505.65 -0.10 -1.741,829,24710,347
29-03-20215.755.905.705.75 0.05 0.88742,4894,298
26-03-20216.006.005.605.70 -0.30 -5.003,072,50917,869
25-03-20215.306.105.306.00 0.80 15.387,245,44142,170
24-03-20215.055.305.055.20 0.20 4.003,282,70216,957
23-03-20214.985.204.945.00 0.04 0.814,604,64523,309
22-03-20214.804.964.804.96 0.18 3.771,827,3298,944
19-03-20214.784.804.764.78 0.00 0.00517,8122,477
19-03-20214.784.804.764.78 0.00 0.00517,8122,477
18-03-20214.764.804.724.78 0.04 0.84752,0263,575
17-03-20214.804.904.724.74 -0.04 -0.842,190,82910,518
16-03-20214.604.784.604.78 0.18 3.911,425,0016,724
15-03-20214.524.624.504.60 0.12 2.68827,0023,782
12-03-20214.564.584.484.48 -0.04 -0.88453,8032,050
11-03-20214.564.564.504.52 0.02 0.441,040,0544,719
10-03-20214.464.504.444.50 0.04 0.90702,8003,138
09-03-20214.444.504.424.46 0.02 0.45409,6001,820
08-03-20214.444.484.424.44 0.02 0.45493,9222,194
05-03-20214.504.504.424.42 -0.04 -0.90644,4002,859
04-03-20214.464.484.404.46 -0.02 -0.45986,7504,377
03-03-20214.484.564.484.48 0.00 0.00972,2334,368
02-03-20214.624.644.484.48 -0.12 -2.61947,7604,300
01-03-20214.624.624.424.60 -0.14 -2.951,557,3007,056
25-02-20214.984.984.744.74 -0.16 -3.271,985,6009,556
24-02-20214.685.054.684.90 0.40 8.895,255,24125,835
23-02-20214.464.504.444.50 0.04 0.90263,2001,173
22-02-20214.464.484.404.46 0.00 0.00422,8001,878
19-02-20214.424.484.404.46 0.04 0.90283,9001,258
18-02-20214.404.444.384.42 0.02 0.45460,0002,025
17-02-20214.464.464.384.40 -0.06 -1.35581,4002,564
16-02-20214.484.484.444.46 0.02 0.45200,907897
15-02-20214.484.484.404.44 -0.04 -0.89608,8932,695
11-02-20214.524.524.464.48 0.00 0.00196,101879
10-02-20214.484.524.464.48 0.04 0.90572,7002,573
09-02-20214.444.484.444.44 0.00 0.00505,1002,256
08-02-20214.484.484.444.44 0.00 0.00448,1001,993
05-02-20214.504.504.404.44 -0.04 -0.89682,5003,036
04-02-20214.504.504.444.48 -0.02 -0.44188,500840
03-02-20214.484.504.464.50 0.02 0.45843,5003,778
02-02-20214.484.504.464.48 0.00 0.001,924,9008,622
01-02-20214.524.564.464.48 -0.04 -0.88498,5112,240
29-01-20214.564.604.504.52 -0.06 -1.31291,8011,324
28-01-20214.644.644.544.58 -0.08 -1.72268,4001,226
27-01-20214.604.684.584.66 0.06 1.30209,600972
26-01-20214.604.644.524.60 0.02 0.44240,1001,102
25-01-20214.544.624.544.58 0.02 0.44171,700786
22-01-20214.524.604.504.56 0.04 0.88346,9001,580
21-01-20214.564.604.524.52 -0.04 -0.88293,9001,336
20-01-20214.564.584.544.56 0.00 0.00253,0011,151
19-01-20214.564.644.524.56 0.04 0.88287,5011,309
18-01-20214.684.684.504.52 -0.14 -3.00944,6004,281
15-01-20214.724.764.604.66 -0.06 -1.27905,7114,199
14-01-20214.804.804.704.72 -0.04 -0.84389,2011,846
13-01-20214.844.864.744.76 -0.04 -0.83602,3012,892
12-01-20214.704.844.704.80 0.10 2.131,376,5006,601
11-01-20214.684.704.624.70 0.06 1.29478,0002,226
08-01-20214.724.764.584.64 -0.14 -2.93884,1004,124
07-01-20214.364.804.364.78 0.42 9.632,989,10013,348
06-01-20214.424.484.364.36 -0.08 -1.80778,2013,425
05-01-20214.344.444.344.44 0.08 1.83379,8001,671
04-01-20214.144.364.144.36 0.06 1.401,563,6006,490
30-12-20204.564.584.144.30 -0.32 -6.933,191,99213,979
29-12-20204.684.744.604.62 -0.08 -1.70477,1002,212
28-12-20204.704.724.664.70 0.00 0.00644,4063,025
25-12-20204.744.784.704.70 -0.06 -1.26203,911963
24-12-20204.644.764.624.76 0.08 1.71236,3001,117
23-12-20204.564.704.564.68 0.10 2.18321,1001,481
22-12-20204.484.684.444.58 -0.04 -0.87776,9003,527
21-12-20204.784.804.624.62 -0.24 -4.94744,6303,512
18-12-20204.844.904.824.86 0.00 0.00294,5001,434
17-12-20204.924.944.824.86 -0.04 -0.82506,4002,463
16-12-20204.884.964.884.90 -0.02 -0.41196,300965
15-12-20204.884.944.864.92 0.04 0.82289,1001,416
14-12-20204.824.924.824.88 0.02 0.41321,8001,564
11-12-20204.985.004.844.86 -0.08 -1.62892,0024,364
10-12-20204.985.004.844.86 -0.08 -1.62892,0024,364
09-12-20204.985.004.844.86 -0.08 -1.62892,0024,364
08-12-20205.005.054.904.94 -0.06 -1.201,114,2005,542
04-12-20205.105.154.985.00 -0.05 -0.991,031,4015,186
03-12-20205.105.205.005.05 -0.10 -1.94729,8003,705
02-12-20205.155.205.105.15 -0.05 -0.96643,9003,311
01-12-20205.255.305.105.20 -0.05 -0.95454,8022,359
30-11-20205.255.305.205.25 -0.05 -0.94436,8002,287
27-11-20205.255.405.255.30 0.05 0.95484,2002,577
26-11-20205.355.405.255.25 -0.05 -0.94272,0001,432
25-11-20205.205.405.205.30 0.10 1.92657,9003,471
24-11-20205.205.305.205.20 -0.05 -0.95706,5003,682
23-11-20205.305.305.255.25 0.00 0.001,592,6098,379
20-11-20205.205.355.155.25 0.00 0.001,680,3008,789
19-11-20205.155.305.155.25 0.10 1.941,379,9007,192
18-11-20204.945.254.905.15 0.17 3.413,821,83019,321
17-11-20205.005.154.904.98 0.08 1.635,891,20329,419
16-11-20204.704.944.704.90 0.36 7.935,759,94627,676
13-11-20204.424.544.324.54 0.16 3.65722,2013,225
12-11-20204.484.484.264.38 0.00 0.00483,7002,090
11-11-20204.284.404.284.38 0.02 0.46483,8002,094
10-11-20204.644.644.264.36 -0.28 -6.032,589,50011,267
09-11-20204.684.704.544.64 -0.02 -0.431,264,8005,830
06-11-20204.624.684.604.66 0.00 0.00550,1002,554
05-11-20204.744.744.644.66 -0.02 -0.431,195,2455,607
04-11-20204.544.684.484.68 0.14 3.081,759,2008,090
03-11-20204.484.564.484.54 0.08 1.79685,2003,088
02-11-20204.464.564.424.46 0.04 0.90921,6004,147
30-10-20204.464.584.424.42 -0.04 -0.90775,3003,479
28-10-20204.524.564.444.44 -0.06 -1.33565,7002,543
27-10-20204.564.564.384.50 -0.04 -0.88628,9002,820
26-10-20204.424.604.364.54 0.16 3.651,479,5006,675
22-10-20204.204.424.204.38 0.16 3.791,009,8454,405
21-10-20204.224.304.184.22 0.06 1.44709,4013,007
20-10-20204.364.364.084.16 -0.18 -4.153,352,56014,045
19-10-20204.524.524.204.34 -0.20 -4.411,672,9007,251
16-10-20204.644.664.384.54 -0.10 -2.161,797,6498,043
15-10-20204.624.784.584.64 0.00 0.002,369,31111,053
14-10-20204.564.704.564.64 0.08 1.751,242,6005,754
12-10-20204.624.664.544.56 0.02 0.443,328,04415,329
09-10-20204.424.444.324.38 -0.02 -0.452,622,60011,514
08-10-20204.264.424.204.40 0.20 4.767,913,80034,455
07-10-20204.224.304.124.20 -0.06 -1.413,289,10013,984
06-10-20204.164.264.084.26 0.14 3.406,870,82328,941
05-10-20204.024.184.024.12 0.12 3.00943,6223,882
02-10-20204.044.083.984.00 -0.06 -1.48403,6001,626
01-10-20204.044.123.964.06 0.02 0.50683,1002,764
30-09-20204.044.163.944.04 0.04 1.002,056,4008,348
29-09-20203.904.263.844.00 0.14 3.6311,166,60045,746
28-09-20203.883.903.843.86 0.02 0.52591,2202,290
25-09-20203.803.863.803.84 0.06 1.59475,1901,821
24-09-20203.663.843.663.78 0.10 2.721,233,9004,664
22-09-20203.643.723.603.64 -0.02 -0.55540,4011,961
21-09-20203.663.663.623.66 0.00 0.00454,3001,652
18-09-20203.623.663.603.66 0.00 0.00105,900385
17-09-20203.743.743.623.66 -0.06 -1.61187,310683
16-09-20203.663.723.643.72 0.08 2.20160,900590
15-09-20203.603.683.603.64 0.06 1.68149,800545
14-09-20203.703.703.583.58 -0.04 -1.10538,2011,943
11-09-20203.723.723.623.62 -0.08 -2.16523,4001,916
10-09-20203.763.783.703.70 -0.04 -1.07630,5002,355
09-09-20203.783.803.743.74 -0.02 -0.53329,9001,243
08-09-20203.763.803.743.76 -0.06 -1.57287,7001,087
03-09-20203.863.863.763.82 0.02 0.53539,3002,059
02-09-20203.863.863.783.80 -0.02 -0.52260,800992
01-09-20203.843.863.763.82 -0.02 -0.52201,700767
31-08-20203.843.903.843.84 0.00 0.00330,6001,276
28-08-20204.024.063.803.84 -0.16 -4.00772,2113,008
27-08-20204.004.063.964.00 0.00 0.00583,3002,338
26-08-20203.964.043.944.00 0.02 0.50837,7023,357
25-08-20203.944.083.863.98 0.06 1.531,671,8756,621
24-08-20203.684.083.683.92 0.28 7.694,759,23218,767
21-08-20203.643.663.603.64 0.08 2.25281,6001,023
20-08-20203.603.623.543.56 -0.08 -2.20565,7002,024
19-08-20203.683.783.603.64 0.00 0.00780,0002,862
18-08-20203.583.683.583.64 0.00 0.001,081,4003,916
17-08-20203.643.683.583.64 -0.04 -1.09737,9412,670
14-08-20203.983.983.583.68 -0.22 -5.642,109,5557,973
13-08-20204.164.163.903.90 -0.24 -5.801,341,7395,335
11-08-20204.004.164.004.14 0.20 5.081,372,0005,622
10-08-20204.044.043.863.94 -0.08 -1.991,223,4004,811

แสดง ราคาหุ้น TC ย้อนหลัง บริษัท ทรอปิคอลแคนนิ่ง (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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