TKT 2 ( 0.28 20.90% )

บริษัท ที.กรุงไทยอุตสาหกรรม จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น TKT ย้อนหลัง

แสดง ราคาหุ้น “ TKT “ ย้อนหลัง
บริษัท ที.กรุงไทยอุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20211.371.731.321.62 0.28 20.9047,055,43673,802
11-05-20211.281.341.271.34 0.07 5.513,332,8004,349
10-05-20211.251.271.241.27 0.02 1.60173,700217
07-05-20211.261.291.251.25 -0.01 -0.79316,600402
06-05-20211.251.281.251.26 0.02 1.61247,301311
05-05-20211.291.301.241.24 -0.04 -3.12539,600682
30-04-20211.301.301.251.28 0.00 0.00552,700707
29-04-20211.281.341.281.28 0.01 0.793,862,8005,047
28-04-20211.251.301.251.27 0.03 2.421,130,0001,442
27-04-20211.231.261.231.24 0.01 0.81544,600677
26-04-20211.221.281.201.23 0.01 0.821,931,9012,414
23-04-20211.301.341.221.22 -0.08 -6.152,802,3063,618
22-04-20211.241.371.221.30 0.09 7.4413,556,39117,528
21-04-20211.161.271.151.21 0.06 5.222,565,5303,140
20-04-20211.161.181.151.15 0.00 0.00143,200166
19-04-20211.131.161.121.15 0.03 2.68176,700203
16-04-20211.151.161.121.12 -0.04 -3.45225,800257
12-04-20211.181.191.161.16 -0.03 -2.52323,100377
09-04-20211.211.211.191.19 -0.01 -0.83154,400185
08-04-20211.191.221.191.20 0.01 0.84193,800232
07-04-20211.241.251.191.19 -0.06 -4.801,026,0001,234
06-04-20211.241.291.221.25 0.01 0.811,565,2001,977
05-04-20211.241.291.221.25 0.01 0.811,565,2001,977
02-04-20211.241.251.221.24 0.01 0.81259,500320
01-04-20211.231.301.221.23 0.01 0.821,478,6001,860
31-03-20211.201.381.201.22 0.03 2.5210,816,30714,140
30-03-20211.201.241.181.19 0.00 0.00702,200853
29-03-20211.181.211.161.19 0.01 0.85307,400364
26-03-20211.241.241.161.18 -0.04 -3.281,037,4771,234
25-03-20211.161.301.161.22 0.07 6.098,453,50010,502
24-03-20211.121.161.121.15 0.03 2.68170,300194
23-03-20211.151.161.101.12 -0.03 -2.611,038,9001,167
22-03-20211.151.171.131.15 0.00 0.00237,500271
19-03-20211.181.181.141.15 0.00 0.001,450,7011,668
19-03-20211.181.181.141.15 0.00 0.001,450,7011,668
18-03-20211.171.231.131.15 0.03 2.681,419,9101,666
17-03-20211.101.261.101.12 0.04 3.703,760,3444,443
16-03-20211.081.091.071.08 0.00 0.00112,400121
15-03-20211.091.091.051.08 0.01 0.9358,80064
12-03-20211.041.101.041.07 0.04 3.88491,001529
11-03-20211.031.051.031.03 0.00 0.0053,30055
10-03-20211.031.041.021.03 -0.01 -0.9680,60083
09-03-20211.031.041.021.04 0.02 1.9657,80059
08-03-20211.031.061.021.02 -0.04 -3.77147,012151
05-03-20211.061.061.051.06 -0.02 -1.8544,80047
04-03-20211.081.101.051.08 0.01 0.9350,90055
03-03-20211.041.071.031.07 0.03 2.8836,00038
02-03-20211.061.071.041.04 -0.03 -2.80169,101178
01-03-20211.071.081.061.07 0.00 0.00185,160198
25-02-20211.041.081.041.07 0.00 0.0061,10265
24-02-20211.071.081.061.07 0.02 1.9049,70053
23-02-20211.061.061.031.05 0.00 0.00144,800151
22-02-20211.081.091.041.05 -0.03 -2.78449,000479
19-02-20211.061.081.041.08 0.04 3.8519,40021
18-02-20211.041.051.041.04 -0.01 -0.95139,400146
17-02-20211.071.101.041.05 -0.02 -1.87652,300702
16-02-20211.081.081.041.07 0.00 0.0091,81698
15-02-20211.011.101.011.07 0.07 7.00361,402375
11-02-20211.011.051.001.00 0.01 1.01322,102329
10-02-20211.001.020.990.99 -0.01 -1.00153,500155
09-02-20211.001.000.981.00 0.00 0.0098,90098
08-02-20211.011.010.981.00 0.01 1.0180,00080
05-02-20211.001.010.990.99 0.00 0.0079,60080
04-02-20210.970.990.970.99 0.02 2.0697,70596
03-02-20210.950.980.950.97 0.01 1.04100,60097
02-02-20210.981.000.940.96 -0.01 -1.0347,00046
01-02-20210.970.970.970.97 0.00 0.0028,70028
29-01-20210.990.990.970.97 -0.02 -2.0299,30097
28-01-20211.021.020.980.99 -0.01 -1.00127,700127
27-01-20211.011.011.001.00 -0.01 -0.9947,90048
26-01-20211.011.011.011.01 0.00 0.0010,10010
25-01-20211.021.021.011.01 -0.01 -0.9816,00016
22-01-20211.031.041.021.02 -0.01 -0.97187,211193
21-01-20211.041.091.021.03 0.03 3.00516,611546
20-01-20211.051.050.991.00 -0.03 -2.91125,500126
19-01-20210.941.100.941.03 0.09 9.57678,630701
18-01-20210.940.960.910.94 0.02 2.1763,80061
15-01-20210.910.930.910.92 0.01 1.1019,90518
14-01-20210.920.920.900.91 0.01 1.1120,20018
13-01-20210.950.960.900.90 -0.03 -3.2328,90127
12-01-20210.910.950.890.93 -0.01 -1.061,1001
11-01-20210.000.000.000.00 0.00 0.0000
08-01-20210.940.940.940.94 0.01 1.089001
07-01-20210.900.950.900.93 0.04 4.493,0003
06-01-20210.900.900.890.89 -0.02 -2.208,2007
05-01-20210.900.910.900.91 0.01 1.1178,50571
04-01-20210.900.910.900.90 0.00 0.0021,30019
29-12-20200.890.900.890.90 0.02 2.2730,20027
28-12-20200.910.910.880.88 -0.03 -3.3013,60012
25-12-20200.890.910.880.91 0.05 5.817,0006
24-12-20200.880.880.860.86 -0.02 -2.2767,40058
23-12-20200.890.890.880.88 -0.01 -1.1225,00022
22-12-20200.900.900.650.89 -0.02 -2.20298,300257
21-12-20200.940.940.910.91 -0.04 -4.2142,50039
18-12-20200.980.980.940.95 -0.02 -2.0696,30093
17-12-20200.920.980.920.97 0.05 5.43165,200159
16-12-20200.920.920.910.92 0.01 1.1011,10010
15-12-20200.910.920.900.91 0.00 0.0024,10122
14-12-20200.920.920.910.91 -0.01 -1.0936,20233
11-12-20200.910.930.910.92 -0.02 -2.1318,40017
10-12-20200.910.930.910.92 -0.02 -2.1318,40017
09-12-20200.910.930.910.92 -0.02 -2.1318,40017
08-12-20200.940.940.940.94 0.01 1.084,1004
04-12-20200.940.940.910.93 -0.01 -1.065000
03-12-20200.000.000.000.00 0.00 0.0000
02-12-20200.910.940.910.94 0.02 2.171,2001
01-12-20200.930.970.920.92 0.00 0.0012,30011
30-11-20200.910.920.900.92 0.01 1.1013,50012
27-11-20200.910.910.910.91 -0.01 -1.0920,10018
26-11-20200.910.920.910.92 0.01 1.10230,000211
25-11-20200.911.010.910.91 0.01 1.1118,50017
24-11-20200.900.900.900.90 0.00 0.0033,70030
23-11-20200.910.910.900.90 0.00 0.002,5002
20-11-20200.900.910.900.90 -0.01 -1.1013,40012
19-11-20200.880.910.880.91 0.02 2.2529,30026
18-11-20200.880.890.860.89 0.01 1.14100,60088
17-11-20200.900.910.880.88 -0.02 -2.22100,40089
16-11-20200.900.900.900.90 -0.01 -1.1018,90017
13-11-20200.910.910.910.91 0.00 0.0020,20018
12-11-20200.890.910.890.91 0.01 1.1123,00021
11-11-20200.890.900.890.90 0.00 0.0013,60012
10-11-20200.910.910.900.90 -0.02 -2.1722,90021
09-11-20200.910.920.900.92 0.01 1.1050,10045
06-11-20200.910.910.910.91 -0.02 -2.152,3002
05-11-20200.910.930.890.93 0.02 2.2032,20029
04-11-20200.910.910.910.91 -0.01 -1.093,0003
03-11-20200.900.920.890.92 0.02 2.2223,70021
02-11-20200.880.900.880.90 0.01 1.1250,20044
30-10-20200.900.900.890.89 -0.01 -1.1130,00027
29-10-20200.900.900.900.90 0.00 0.003,8003
28-10-20200.940.940.900.90 -0.01 -1.105,8005
27-10-20200.930.930.890.91 0.00 0.001,8002
26-10-20200.900.920.900.91 0.01 1.111,3001
22-10-20200.890.920.880.90 0.02 2.2751,20045
21-10-20200.900.920.880.88 -0.01 -1.1255,29951
20-10-20200.890.890.890.89 0.00 0.001000
19-10-20200.900.920.890.89 -0.02 -2.2057,10151
16-10-20200.910.910.900.91 0.01 1.1123,10021
15-10-20200.930.930.900.90 -0.03 -3.2392,30084
14-10-20200.930.930.930.93 0.02 2.201000
12-10-20200.910.930.910.91 -0.03 -3.191,3001
09-10-20200.920.940.920.92 0.00 0.0030,10028
08-10-20200.930.960.920.92 0.01 1.10272,400258
07-10-20200.930.940.900.91 -0.02 -2.15102,20093
06-10-20200.900.940.900.93 0.01 1.094,8005
05-10-20200.910.940.900.92 0.01 1.1031,10028
02-10-20200.910.930.900.91 0.00 0.0097,40088
01-10-20200.910.910.910.91 0.00 0.0023,20021
30-09-20200.960.960.900.91 -0.03 -3.1939,40036
29-09-20200.930.950.910.94 0.01 1.087,5027
28-09-20200.930.940.920.93 0.01 1.0918,20117
25-09-20200.930.930.900.92 0.01 1.1034,70031
24-09-20200.940.940.910.91 -0.04 -4.2155,70352
23-09-20200.940.970.940.95 0.02 2.15121,900115
22-09-20200.940.940.920.93 0.02 2.2015,70015
21-09-20200.940.950.910.91 -0.01 -1.0918,30017
18-09-20200.910.920.910.92 0.01 1.1045,50041
17-09-20200.920.930.910.91 -0.01 -1.09115,200106
16-09-20200.950.950.900.92 -0.04 -4.17545,700503
15-09-20200.980.980.960.96 -0.02 -2.0496,00093
14-09-20201.031.030.980.98 -0.01 -1.0172,00171
11-09-20200.971.050.950.99 0.04 4.21556,600566
10-09-20200.990.990.930.95 -0.04 -4.04160,600151
09-09-20200.980.990.960.99 0.00 0.005,9006
08-09-20201.001.000.950.99 0.00 0.00162,400157
03-09-20201.001.020.990.99 -0.01 -1.00157,200156
02-09-20201.001.020.991.00 0.01 1.01143,700145
01-09-20201.061.060.990.99 -0.06 -5.71155,700156
31-08-20201.001.051.001.05 0.05 5.00502,712507
28-08-20201.041.041.001.00 -0.04 -3.85582,200592
27-08-20201.081.201.021.04 -0.01 -0.9515,912,70018,406
26-08-20200.951.050.931.05 0.12 12.90924,111894
25-08-20200.960.980.930.93 -0.03 -3.1262,70059
24-08-20200.940.960.930.96 0.02 2.1380,31775
21-08-20200.940.970.940.94 0.00 0.00119,303113
20-08-20201.001.120.940.94 -0.06 -6.003,253,0003,462
19-08-20200.951.000.951.00 0.06 6.38198,900193
18-08-20201.001.000.940.94 0.00 0.0015,50015
17-08-20200.940.950.940.94 -0.01 -1.057,3367
14-08-20200.960.960.930.95 -0.01 -1.0430,50029
13-08-20200.960.980.960.96 -0.03 -3.03131,100126

แสดง ราคาหุ้น TKT ย้อนหลัง บริษัท ที.กรุงไทยอุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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