TCJ 5 ( -0.70 -12.73% )

บริษัท ที.ซี.เจ.เอเซีย จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น TCJ ย้อนหลัง

แสดง ราคาหุ้น “ TCJ “ ย้อนหลัง
บริษัท ที.ซี.เจ.เอเซีย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20214.884.904.784.80 -0.70 -12.73886,2974,288
13-05-20215.805.805.255.50 -0.15 -2.65191,8931,048
12-05-20215.655.755.655.65 0.00 0.0083,700476
11-05-20215.705.805.555.65 -0.05 -0.88151,110856
10-05-20215.705.855.555.70 0.20 3.64276,3601,581
07-05-20215.905.905.505.50 -0.25 -4.35447,5822,511
06-05-20216.006.105.755.75 -0.20 -3.36539,9553,196
05-05-20215.706.005.655.95 0.25 4.39997,5665,858
30-04-20215.706.055.655.70 0.00 0.003,095,32818,263
29-04-20215.106.255.105.70 0.60 11.769,762,21957,439
28-04-20215.005.105.005.10 0.10 2.0071,320361
27-04-20215.205.304.945.00 -0.15 -2.91341,2201,729
26-04-20214.985.254.985.15 0.15 3.00257,1491,330
23-04-20215.055.154.985.00 -0.05 -0.99298,5241,507
22-04-20214.885.154.885.05 0.17 3.48365,5551,840
21-04-20214.844.884.784.88 0.12 2.52147,002713
20-04-20214.584.824.584.76 0.26 5.78691,4543,269
19-04-20214.504.524.444.50 0.06 1.3511,52352
16-04-20214.324.444.304.44 0.04 0.9144,300195
12-04-20214.484.484.304.40 -0.10 -2.2262,530273
09-04-20214.504.584.504.50 0.00 0.0031,538142
08-04-20214.524.564.504.50 -0.06 -1.3229,401133
07-04-20214.624.624.504.56 -0.06 -1.30304,6101,402
06-04-20214.564.644.484.62 0.06 1.32768,6413,490
05-04-20214.564.644.484.62 0.06 1.32768,6413,490
02-04-20214.604.724.564.56 0.00 0.00194,122898
01-04-20214.604.704.544.56 0.00 0.00259,3741,210
31-03-20214.604.744.504.56 -0.08 -1.72315,9981,453
30-03-20214.684.684.484.64 -0.06 -1.28399,1251,820
29-03-20214.644.864.544.70 0.16 3.52549,3292,561
26-03-20214.464.684.464.54 -0.06 -1.30390,7401,784
25-03-20214.464.624.464.60 0.14 3.14637,6582,898
24-03-20214.484.484.444.46 0.08 1.8361,872275
23-03-20214.324.484.304.38 0.08 1.86247,4931,090
22-03-20214.284.384.284.30 0.04 0.94128,001552
19-03-20214.304.304.204.26 0.02 0.4798,600417
19-03-20214.304.304.204.26 0.02 0.4798,600417
18-03-20214.264.384.244.24 0.00 0.00430,3381,854
17-03-20214.184.324.184.24 0.10 2.42564,2182,410
16-03-20214.124.144.124.14 -0.02 -0.4892,100380
15-03-20214.184.184.104.16 -0.02 -0.4840,690168
12-03-20214.204.204.144.18 -0.02 -0.48124,300518
11-03-20214.084.224.064.20 0.20 5.00377,0001,574
10-03-20213.724.263.684.00 0.30 8.111,800,3397,370
09-03-20213.603.783.603.70 0.08 2.21158,327581
08-03-20213.723.723.543.62 -0.14 -3.72156,808564
05-03-20213.523.963.463.76 0.22 6.21273,0721,014
04-03-20213.643.643.523.54 -0.08 -2.21153,015544
03-03-20213.543.683.543.62 0.02 0.5653,816195
02-03-20213.603.703.563.60 0.02 0.56120,644435
01-03-20213.683.683.583.58 -0.16 -4.2818,73868
25-02-20213.743.743.683.74 0.04 1.0899,760370
24-02-20213.703.743.643.70 0.00 0.0010,54539
23-02-20213.703.703.563.70 -0.08 -2.1280,010291
22-02-20213.843.843.663.78 -0.12 -3.08323,8561,208
19-02-20214.004.003.783.90 -0.10 -2.50629,1332,462
18-02-20214.024.083.904.00 -0.02 -0.50280,6901,115
17-02-20214.084.184.004.02 0.00 0.00976,8994,016
16-02-20213.984.123.864.02 0.38 10.442,017,9248,109
15-02-20213.283.863.283.64 0.36 10.983,438,50212,072
11-02-20213.263.283.223.28 0.04 1.23129,500420
10-02-20213.223.403.203.24 0.04 1.25878,3732,894
09-02-20213.183.203.183.20 0.02 0.633,80112
08-02-20213.223.223.183.18 -0.02 -0.6225,40081
05-02-20213.203.243.203.20 0.02 0.6382,514266
04-02-20213.223.223.183.18 0.02 0.6311,00035
03-02-20213.163.203.163.16 -0.02 -0.6329,50093
02-02-20213.223.223.183.18 -0.04 -1.2419,60063
01-02-20213.183.223.183.22 0.04 1.2622,24071
29-01-20213.163.183.143.18 0.04 1.2730,40096
28-01-20213.163.203.143.14 -0.04 -1.2630,33295
27-01-20213.143.203.143.18 0.00 0.005,09116
26-01-20213.163.203.163.18 0.02 0.6311,72337
25-01-20213.223.223.163.16 0.00 0.0016,76253
22-01-20213.203.203.163.16 -0.02 -0.6387,270278
21-01-20213.183.203.183.18 0.04 1.279,32030
20-01-20213.143.183.143.14 0.02 0.6450,856160
19-01-20213.203.223.123.12 -0.04 -1.2756,534177
18-01-20213.183.203.163.16 -0.04 -1.2552,500167
15-01-20213.163.203.143.20 0.02 0.6366,315209
14-01-20213.223.223.183.18 -0.02 -0.6211,10035
13-01-20213.163.223.163.20 -0.02 -0.6285,200271
12-01-20213.183.223.143.22 0.04 1.2615,18748
11-01-20213.243.263.163.18 -0.06 -1.8584,800272
08-01-20213.203.243.183.24 0.04 1.2549,902160
07-01-20213.123.203.123.20 0.08 2.5610,63034
06-01-20213.123.183.043.12 0.00 0.0062,231192
05-01-20213.223.223.003.12 -0.14 -4.29231,319717
04-01-20213.263.283.243.26 -0.02 -0.6140,700133
30-12-20203.223.283.203.28 0.02 0.6148,100155
29-12-20203.203.283.183.26 0.06 1.885,70018
28-12-20203.323.323.203.20 -0.06 -1.8432,900106
25-12-20203.223.263.183.26 0.04 1.2470,601225
24-12-20200.000.000.000.00 0.00 0.00150
23-12-20203.263.263.163.22 -0.04 -1.2360,399194
22-12-20203.163.263.163.26 0.10 3.161,6325
21-12-20203.203.263.163.16 -0.10 -3.0713,63544
18-12-20203.283.283.243.26 -0.02 -0.6156,200183
17-12-20203.283.303.243.28 0.00 0.00104,260340
16-12-20203.183.283.183.28 0.10 3.148003
15-12-20203.223.223.143.18 -0.06 -1.85105,531334
14-12-20203.203.243.203.24 0.00 0.0057,599184
11-12-20203.203.263.203.24 0.04 1.25160,599515
10-12-20203.203.263.203.24 0.04 1.25160,599515
09-12-20203.203.263.203.24 0.04 1.25160,599515
08-12-20203.263.283.203.20 -0.06 -1.8482,634270
04-12-20203.203.283.163.26 -0.02 -0.61101,300324
03-12-20203.263.283.243.28 0.02 0.6112,30040
02-12-20203.243.263.243.26 0.02 0.625802
01-12-20203.143.243.143.24 0.00 0.007,90025
30-11-20203.283.283.223.24 -0.02 -0.6164,702211
27-11-20203.163.263.163.26 0.08 2.52167,028537
26-11-20203.183.183.183.18 0.00 0.007,01022
25-11-20203.143.203.123.18 0.04 1.27222,526700
24-11-20203.183.183.123.14 0.00 0.0061,600193
23-11-20203.123.163.123.14 0.00 0.0024,21876
20-11-20203.023.143.023.14 0.04 1.29102,400317
19-11-20203.043.103.023.10 0.00 0.0021,00064
18-11-20203.003.103.003.10 0.00 0.006,30919
17-11-20203.083.103.063.10 0.06 1.9750,601156
16-11-20202.903.042.903.04 0.16 5.5675,380225
13-11-20202.962.962.882.88 -0.08 -2.7050,242145
12-11-20202.962.962.902.96 0.00 0.003,70011
11-11-20202.982.982.902.96 -0.02 -0.6725,60075
10-11-20202.962.982.962.98 0.02 0.6828,90086
09-11-20202.982.982.882.96 -0.02 -0.6710,60031
06-11-20202.902.982.902.98 0.08 2.7664,101187
05-11-20202.962.962.902.90 -0.02 -0.6866,200193
04-11-20202.923.022.902.92 0.00 0.00755,2002,197
03-11-20203.163.162.922.92 -0.34 -10.431,085,5463,319
02-11-20203.243.263.143.26 0.00 0.00139,800443
30-10-20203.163.263.163.26 -0.02 -0.6155,958177
28-10-20203.183.283.183.28 0.02 0.614,30014
27-10-20203.143.263.143.26 -0.02 -0.6112,58040
26-10-20203.283.283.283.28 0.00 0.009,60031
22-10-20203.283.283.283.28 0.00 0.004,20014
21-10-20203.143.283.143.28 0.10 3.1486,000272
20-10-20203.043.183.043.18 0.00 0.0035,600109
19-10-20203.203.203.183.18 -0.04 -1.2433,000105
16-10-20203.283.283.223.22 -0.08 -2.4212,50041
15-10-20203.303.303.263.30 0.00 0.009,10030
14-10-20203.283.323.283.30 -0.02 -0.6017,40557
12-10-20203.323.323.323.32 0.04 1.221340
09-10-20203.303.323.283.32 0.02 0.6126,50087
08-10-20203.283.343.283.30 0.02 0.61165,340546
07-10-20203.283.343.283.28 -0.02 -0.6168,792227
06-10-20203.283.303.203.30 0.06 1.8563,549207
05-10-20203.243.243.243.24 0.00 0.005,00016
02-10-20203.283.283.243.24 -0.06 -1.829,70032
01-10-20203.283.303.283.30 0.02 0.614,70015
30-09-20203.223.283.223.28 0.00 0.007,80025
29-09-20203.283.303.283.28 0.00 0.005,60118
28-09-20200.000.000.000.00 0.00 0.00220
25-09-20203.203.283.203.28 0.02 0.6118,10058
24-09-20203.283.283.263.26 -0.04 -1.2137,400122
23-09-20203.243.343.243.30 0.06 1.8585,765283
22-09-20203.243.243.223.24 0.00 0.0030,30098
21-09-20203.283.283.243.24 -0.10 -2.9965,600213
18-09-20203.323.403.303.34 -0.06 -1.7624,36781
17-09-20203.483.483.403.40 -0.08 -2.3016,20056
16-09-20203.503.503.483.48 -0.04 -1.1416,40057
15-09-20203.543.543.523.52 -0.02 -0.56169,605597
14-09-20203.563.563.503.54 0.02 0.5766,003234
11-09-20203.483.543.463.52 0.08 2.33372,8001,303
10-09-20203.443.463.403.44 0.02 0.58527,4001,815
09-09-20203.323.423.263.42 0.10 3.01520,8041,756
08-09-20203.203.323.143.32 0.04 1.22670,5552,164
03-09-20203.283.323.263.28 0.02 0.6148,410159
02-09-20203.283.383.263.26 0.06 1.88412,2021,360
01-09-20203.103.363.103.20 0.12 3.901,002,1033,237
31-08-20203.023.203.023.08 0.06 1.99822,1382,583
28-08-20203.123.123.023.02 0.00 0.0079,000241
27-08-20202.943.022.943.02 0.02 0.6721,10063
26-08-20202.903.002.903.00 0.12 4.17119,500352
25-08-20202.922.962.882.88 -0.02 -0.69186,414547
24-08-20202.862.962.822.90 0.10 3.57272,900790
21-08-20202.802.822.802.80 0.00 0.0076,400215
20-08-20202.862.902.802.80 -0.08 -2.78229,700649
19-08-20203.003.002.862.88 -0.06 -2.04328,400956
18-08-20203.063.062.942.94 -0.08 -2.65343,1601,023
17-08-20203.143.143.023.02 -0.12 -3.82411,9041,259

แสดง ราคาหุ้น TCJ ย้อนหลัง บริษัท ที.ซี.เจ.เอเซีย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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