TK 11 ( 0.20 1.94% )

บริษัท ฐิติกร จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น TK ย้อนหลัง

แสดง ราคาหุ้น “ TK “ ย้อนหลัง
บริษัท ฐิติกร จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202110.3010.6010.3010.50 0.20 1.94286,3162,985
06-05-202110.4010.4010.2010.30 -0.10 -0.96653,1276,688
05-05-202110.7010.7010.3010.40 -0.30 -2.801,190,31212,368
30-04-202110.7011.1010.7010.70 0.00 0.00710,2037,699
29-04-202110.7010.8010.6010.70 0.20 1.90668,6017,149
28-04-202110.5010.7010.4010.50 0.10 0.96263,9622,783
27-04-202110.7010.7010.3010.40 -0.10 -0.95403,3004,207
26-04-202110.6010.7010.3010.50 -0.20 -1.87606,8596,339
23-04-202111.1011.1010.6010.70 -0.30 -2.73565,7126,076
22-04-202111.5011.5010.9011.00 -0.40 -3.51512,1825,696
21-04-202110.9011.6010.7011.40 0.70 6.542,435,73527,566
20-04-202110.8011.0010.6010.70 0.10 0.94483,0485,215
19-04-202110.3010.7010.2010.60 0.40 3.92497,1005,234
16-04-20219.7510.309.7510.20 0.30 3.03693,7106,952
12-04-202110.5010.509.859.90 -0.60 -5.71699,2027,030
09-04-202110.6010.7010.5010.50 -0.10 -0.94423,1104,498
08-04-202110.3010.7010.3010.60 0.20 1.92447,6064,713
07-04-202110.1010.6010.0010.40 0.00 0.001,457,14115,079
06-04-202110.6010.7010.0010.40 -0.30 -2.80951,3099,957
05-04-202110.6010.7010.0010.40 -0.30 -2.80951,3099,957
02-04-202110.7011.1010.6010.70 0.20 1.901,836,70319,879
01-04-202110.3010.9010.3010.50 0.30 2.943,451,90636,964
31-03-202110.1010.5010.0010.20 0.10 0.99941,8099,648
30-03-202110.1010.309.8010.10 0.00 0.00969,0209,761
29-03-202110.3010.3010.1010.10 0.00 0.00348,2023,553
26-03-20219.8510.309.7510.10 0.35 3.591,809,21118,264
25-03-202110.1010.209.759.75 -0.25 -2.50983,1529,818
24-03-20219.3510.409.3010.00 0.55 5.825,381,37753,673
23-03-20219.009.458.909.45 0.45 5.001,340,50012,369
22-03-20219.159.158.959.00 -0.10 -1.10383,3003,459
19-03-20219.059.158.959.10 0.05 0.55877,3097,949
19-03-20219.059.158.959.10 0.05 0.55877,3097,949
18-03-20219.009.209.009.05 0.00 0.001,316,68611,958
17-03-20218.809.108.759.05 0.30 3.431,937,20017,340
16-03-20218.658.808.608.75 0.10 1.16774,7006,722
15-03-20218.758.858.658.65 -0.10 -1.14576,6105,048
12-03-20218.708.758.458.75 0.10 1.16725,5006,275
11-03-20218.608.758.608.65 0.00 0.001,135,3089,861
10-03-20218.608.808.558.65 0.10 1.17692,5056,009
09-03-20218.358.658.358.55 0.20 2.401,539,51513,074
08-03-20218.308.408.308.35 -0.40 -4.57972,8578,107
05-03-20218.708.758.658.75 0.15 1.741,106,4289,635
04-03-20218.758.808.608.60 -0.15 -1.711,187,52410,314
03-03-20218.808.858.608.75 0.05 0.57600,8025,216
02-03-20218.608.758.608.70 0.05 0.58396,7963,447
01-03-20218.408.758.408.65 0.20 2.37671,3005,770
25-02-20218.508.558.408.45 -0.05 -0.59658,3515,562
24-02-20218.558.658.508.50 -0.05 -0.58905,8007,740
23-02-20218.608.808.308.55 -0.05 -0.58893,0227,633
22-02-20219.309.308.508.60 -0.65 -7.031,194,30710,442
19-02-20219.459.459.159.25 -0.15 -1.60471,6004,372
18-02-20219.609.609.359.40 -0.20 -2.08432,3004,071
17-02-20219.659.759.409.60 -0.05 -0.521,221,50711,706
16-02-20219.009.709.009.65 0.60 6.632,485,40123,507
15-02-20219.059.209.009.05 0.05 0.56547,1164,972
11-02-20219.159.158.959.00 -0.10 -1.10367,5013,330
10-02-20219.009.108.959.10 0.05 0.55643,3015,810
09-02-20219.259.308.959.05 -0.15 -1.63966,9638,782
08-02-20219.409.459.209.20 0.00 0.00990,2209,206
05-02-20218.759.208.709.20 0.65 7.604,800,61043,077
04-02-20218.108.708.108.55 0.45 5.563,499,10529,694
03-02-20217.958.107.808.10 0.20 2.53925,9367,382
02-02-20217.907.957.857.90 -0.05 -0.63240,5831,904
01-02-20217.957.957.657.95 0.00 0.002,591,91520,247
29-01-20217.958.007.857.95 0.05 0.63716,7005,670
28-01-20217.907.957.857.90 -0.05 -0.63268,5002,118
27-01-20217.958.007.907.95 0.05 0.63208,9001,657
26-01-20217.857.957.857.90 -0.05 -0.63282,4672,225
25-01-20218.058.057.907.95 0.00 0.00178,6151,416
22-01-20218.008.107.957.95 -0.05 -0.6295,808765
21-01-20217.958.157.958.00 0.00 0.00488,7953,927
20-01-20217.908.057.908.00 0.15 1.911,055,6048,406
19-01-20217.857.957.757.85 0.00 0.001,701,80113,329
18-01-20218.008.007.807.85 -0.15 -1.881,091,5008,632
15-01-20218.208.207.958.00 -0.15 -1.84662,5255,321
14-01-20218.258.308.158.15 -0.05 -0.61314,0002,573
13-01-20218.308.358.208.20 -0.05 -0.61507,0004,195
12-01-20218.158.258.108.25 0.10 1.23315,1112,575
11-01-20218.308.308.108.15 -0.05 -0.61443,2143,626
08-01-20218.358.408.158.20 -0.10 -1.20369,7033,038
07-01-20218.008.458.008.30 0.35 4.40696,9375,740
06-01-20218.108.207.957.95 -0.15 -1.85581,8714,697
05-01-20217.908.157.908.10 0.20 2.53557,2704,459
04-01-20217.957.957.857.90 -0.10 -1.25556,2324,398
30-12-20208.258.307.958.00 -0.20 -2.44478,4403,867
29-12-20208.208.258.008.20 0.15 1.86249,1002,018
28-12-20208.008.407.958.05 0.05 0.621,574,60112,965
25-12-20207.908.057.808.00 0.15 1.911,498,57411,862
24-12-20207.807.907.657.85 0.05 0.641,074,5018,330
23-12-20207.957.957.707.80 -0.15 -1.891,194,9009,354
22-12-20207.757.957.707.95 0.15 1.921,183,7569,320
21-12-20208.308.457.807.80 -0.80 -9.301,155,1009,305
18-12-20208.758.808.608.60 0.00 0.00304,2092,639
17-12-20208.408.608.408.60 0.25 2.99433,4003,677
16-12-20208.208.458.158.35 0.15 1.83589,9004,895
15-12-20208.108.208.058.20 0.15 1.86602,4004,894
14-12-20208.108.208.008.05 0.00 0.002,272,88818,350
11-12-20208.208.208.008.05 -0.10 -1.23485,9013,909
10-12-20208.208.208.008.05 -0.10 -1.23485,9013,909
09-12-20208.208.208.008.05 -0.10 -1.23485,9013,909
08-12-20208.258.358.108.15 -0.05 -0.61485,6273,983
04-12-20208.258.258.158.20 -0.05 -0.61240,7021,975
03-12-20208.058.258.008.25 0.20 2.48249,7002,030
02-12-20208.158.158.008.05 -0.10 -1.23482,5053,888
01-12-20208.258.308.158.15 -0.10 -1.21293,4002,402
30-11-20208.358.408.208.25 -0.10 -1.20281,9002,333
27-11-20208.158.408.058.35 0.20 2.45609,6004,992
26-11-20208.108.308.058.15 0.05 0.62737,8006,040
25-11-20207.758.157.758.10 0.35 4.521,972,20015,749
24-11-20207.857.907.757.75 -0.10 -1.271,245,5009,673
23-11-20207.958.007.857.85 0.05 0.64544,2004,295
20-11-20207.657.907.657.80 0.15 1.961,308,20010,255
19-11-20207.557.657.557.65 0.10 1.32635,3004,829
18-11-20207.507.657.407.55 0.05 0.67709,8005,345
17-11-20207.657.707.457.50 -0.15 -1.96741,8005,641
16-11-20207.707.757.607.65 0.05 0.66636,6004,876
13-11-20207.157.757.157.60 0.60 8.571,550,67111,569
12-11-20207.057.106.957.00 -0.05 -0.71287,2002,013
11-11-20207.107.157.007.05 0.00 0.00483,8003,415
10-11-20207.007.056.957.05 0.10 1.44342,1002,386
09-11-20206.957.006.906.95 0.00 0.00277,7001,934
06-11-20206.957.006.906.95 0.00 0.00457,9003,175
05-11-20206.956.956.906.95 0.00 0.00624,1004,320
04-11-20206.906.956.906.95 0.10 1.4699,600688
03-11-20206.857.006.856.85 0.00 0.00113,700785
02-11-20206.956.956.856.85 -0.10 -1.4453,000364
30-10-20206.957.056.906.95 0.00 0.0058,700407
29-10-20206.957.006.906.95 0.00 0.0039,700275
28-10-20206.957.006.956.95 0.00 0.0029,400204
27-10-20206.906.956.906.95 0.00 0.0066,500462
26-10-20206.907.006.906.95 0.05 0.7226,900188
22-10-20206.907.006.856.90 0.05 0.735,70039
21-10-20206.856.906.856.85 0.00 0.0074,900513
20-10-20206.906.956.856.85 -0.05 -0.7257,600396
19-10-20206.956.956.856.90 -0.10 -1.43205,8011,422
16-10-20207.007.057.007.00 0.00 0.0080,800566
15-10-20207.007.056.957.00 0.00 0.00208,3011,458
14-10-20207.057.057.007.00 -0.05 -0.7147,600335
12-10-20207.057.107.057.05 0.05 0.7147,400334
09-10-20207.157.157.057.05 -0.05 -0.70101,400719
08-10-20207.107.207.057.10 0.00 0.00250,3001,779
07-10-20207.057.107.057.10 0.10 1.4362,100440
06-10-20206.957.106.957.00 0.05 0.7296,100676
05-10-20206.957.006.956.95 0.05 0.7223,902166
02-10-20206.957.006.906.90 -0.05 -0.72106,802743
01-10-20206.957.006.956.95 -0.05 -0.71157,8001,098
30-09-20207.057.057.007.00 0.00 0.0035,600249
29-09-20207.007.057.007.00 0.05 0.72129,100904
28-09-20207.007.006.956.95 0.00 0.00215,8001,506
25-09-20206.957.006.956.95 0.00 0.0098,200684
24-09-20206.907.006.906.95 0.00 0.00176,4001,221
23-09-20206.957.006.956.95 -0.05 -0.7199,000693
22-09-20207.107.106.957.00 -0.05 -0.71106,601746
21-09-20207.107.207.057.05 0.00 0.00168,7021,205
18-09-20207.057.107.007.05 0.00 0.00406,1002,866
17-09-20207.007.056.957.05 0.05 0.71198,7001,392
16-09-20207.057.057.007.00 -0.05 -0.71186,4001,307
15-09-20207.057.107.007.05 0.00 0.00217,6001,533
14-09-20207.057.157.007.05 0.05 0.71293,0012,057
11-09-20206.957.056.957.00 0.05 0.722,257,20015,801
10-09-20207.057.056.956.95 -0.05 -0.71320,6002,243
09-09-20206.957.006.957.00 0.05 0.72236,4001,655
08-09-20206.957.006.956.95 0.00 0.0086,700603
03-09-20206.957.006.956.95 0.00 0.0083,900584
02-09-20206.957.006.956.95 0.00 0.0035,100244
01-09-20207.007.056.956.95 -0.05 -0.71268,1001,874
31-08-20207.007.157.007.00 -0.05 -0.71270,0001,892
28-08-20207.007.157.007.05 0.05 0.71365,4002,572
27-08-20207.007.057.007.00 -0.05 -0.71435,2023,055
26-08-20207.007.056.957.05 0.05 0.71413,2002,891
25-08-20207.007.057.007.00 -0.05 -0.71431,1003,019
24-08-20207.107.107.007.05 0.00 0.00367,3002,575
21-08-20207.057.157.007.05 0.00 0.00223,3001,576
20-08-20207.057.107.007.05 -0.05 -0.70316,3002,224
19-08-20207.207.307.057.10 0.00 0.00402,1002,845
18-08-20207.307.307.107.10 -0.20 -2.74211,9001,517
17-08-20207.407.407.257.30 -0.20 -2.67264,4051,927
14-08-20207.557.557.407.50 0.00 0.00138,3001,026
13-08-20207.507.607.507.50 -0.05 -0.66106,600802
11-08-20207.457.557.457.55 0.10 1.3441,900313
10-08-20207.457.557.357.45 0.05 0.68125,600936

แสดง ราคาหุ้น TK ย้อนหลัง บริษัท ฐิติกร จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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