TMC 1 ( -0.03 -2.63% )

บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น TMC ย้อนหลัง

แสดง ราคาหุ้น “ TMC “ ย้อนหลัง
บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20211.111.131.081.11 -0.03 -2.63267,800293
30-04-20211.131.151.101.14 0.02 1.79232,178262
29-04-20211.151.181.111.12 -0.01 -0.88268,900306
28-04-20211.151.161.111.13 -0.02 -1.74260,901295
27-04-20211.171.201.101.15 -0.02 -1.711,214,2001,422
26-04-20211.031.201.011.17 0.07 6.362,970,3853,483
23-04-20211.111.151.101.10 -0.03 -2.65283,000317
22-04-20211.281.281.131.13 -0.05 -4.242,040,5502,476
21-04-20211.021.200.981.18 0.22 22.921,345,7501,513
20-04-20210.981.000.960.96 -0.02 -2.0460,10059
19-04-20210.920.990.920.98 0.03 3.16132,250127
16-04-20210.941.030.940.95 -0.08 -7.77127,400123
12-04-20211.101.100.971.03 -0.06 -5.50125,780132
09-04-20211.111.121.091.09 -0.02 -1.80335,000371
08-04-20211.121.151.111.11 0.00 0.00335,300375
07-04-20211.101.131.091.11 0.01 0.911,046,8001,159
06-04-20211.121.171.091.10 -0.02 -1.791,201,8001,361
05-04-20211.121.171.091.10 -0.02 -1.791,201,8001,361
02-04-20211.171.171.121.12 -0.03 -2.61705,000801
01-04-20211.141.181.121.15 0.03 2.681,727,4001,969
31-03-20211.041.211.021.12 0.08 7.695,773,9356,585
30-03-20211.031.051.021.04 0.00 0.00157,100162
29-03-20210.991.050.981.04 0.05 5.051,208,3001,259
26-03-20211.011.040.990.99 0.00 0.00300,700306
25-03-20210.981.020.950.99 0.01 1.02872,200877
24-03-20211.001.000.900.98 0.00 0.00366,802350
23-03-20210.990.990.930.98 0.03 3.16354,200342
22-03-20210.930.970.920.95 0.03 3.26471,001443
19-03-20210.900.920.900.92 0.01 1.10275,503251
19-03-20210.900.920.900.92 0.01 1.10275,503251
18-03-20210.900.920.900.91 -0.01 -1.09242,203221
17-03-20210.900.950.900.92 0.03 3.371,385,5001,291
16-03-20210.890.930.880.89 -0.02 -2.20159,400143
15-03-20210.981.020.900.91 -0.01 -1.092,447,7012,327
12-03-20210.780.940.760.92 0.16 21.0510,875,0019,996
11-03-20210.710.790.710.76 0.06 8.57465,500352
10-03-20210.710.740.690.70 0.00 0.0034,62525
09-03-20210.690.730.680.70 0.00 0.0062,30043
08-03-20210.700.710.690.70 0.02 2.9497,90069
05-03-20210.690.710.680.68 -0.02 -2.8682,59958
04-03-20210.700.740.690.70 -0.01 -1.4188,80062
03-03-20210.710.710.700.71 -0.01 -1.39118,70084
02-03-20210.700.730.700.72 -0.02 -2.707,7766
01-03-20210.750.750.700.74 -0.01 -1.338,1006
25-02-20210.750.750.750.75 0.02 2.741110
24-02-20210.740.740.730.73 -0.02 -2.6768,40050
23-02-20210.710.770.710.75 0.04 5.6322,00016
22-02-20210.730.740.710.71 -0.03 -4.053,3002
19-02-20210.760.760.710.74 -0.01 -1.3312,4009
18-02-20210.700.750.700.75 0.00 0.0050,70038
17-02-20210.000.000.000.00 0.00 0.0000
16-02-20210.710.750.710.75 -0.01 -1.3219,20014
15-02-20210.720.760.720.76 0.01 1.333000
11-02-20210.770.770.750.75 -0.01 -1.3229,57623
10-02-20210.720.760.720.76 0.00 0.00108,59682
09-02-20210.710.760.710.76 0.05 7.048,1006
08-02-20210.710.710.710.71 0.00 0.005,0254
05-02-20210.750.750.700.71 -0.04 -5.3341,90030
04-02-20210.000.000.000.00 0.00 0.0000
03-02-20210.700.770.700.75 0.05 7.147,2005
02-02-20210.720.720.700.70 -0.02 -2.782,1001
01-02-20210.710.720.700.72 0.01 1.4158,45041
29-01-20210.700.710.700.71 -0.05 -6.5819,40014
28-01-20210.770.770.760.76 0.00 0.0020,60016
27-01-20210.720.780.720.76 0.04 5.56387,995287
26-01-20210.700.720.700.72 0.00 0.00341,001245
25-01-20210.700.720.700.72 -0.01 -1.3715,65011
22-01-20210.720.730.690.73 0.02 2.82268,547189
21-01-20210.710.710.710.71 -0.02 -2.747,6005
20-01-20210.720.730.720.73 0.01 1.39101,29873
19-01-20210.720.730.720.72 -0.01 -1.3750,20036
18-01-20210.730.730.720.73 0.00 0.00131,20095
15-01-20210.720.730.700.73 0.03 4.29364,700264
14-01-20210.700.700.700.70 0.00 0.006,8995
13-01-20210.700.700.700.70 0.00 0.002,0521
12-01-20210.710.710.700.70 -0.01 -1.41126,00089
11-01-20210.700.720.690.71 0.00 0.00250,201177
08-01-20210.720.730.710.71 -0.01 -1.3994,10068
07-01-20210.720.720.720.72 0.01 1.414000
06-01-20210.690.710.690.71 0.00 0.006,0004
05-01-20210.730.730.710.71 0.02 2.9064,80046
04-01-20210.690.690.690.69 -0.02 -2.8218,60013
30-12-20200.730.730.710.71 -0.01 -1.393,5013
29-12-20200.700.730.700.72 0.02 2.86137,80099
28-12-20200.700.700.690.70 0.00 0.00241,600169
25-12-20200.680.700.680.70 0.03 4.4856,80039
24-12-20200.670.670.670.67 -0.01 -1.4712,5008
23-12-20200.670.690.670.68 0.00 0.0054,29837
21-12-20200.680.690.670.68 0.02 3.03140,60095
18-12-20200.680.680.660.66 -0.02 -2.94150,900101
17-12-20200.680.690.670.68 0.00 0.00293,000199
16-12-20200.680.680.680.68 0.00 0.0036,10025
15-12-20200.680.680.680.68 0.00 0.001000
14-12-20200.680.690.680.68 -0.01 -1.453000
11-12-20200.690.690.670.69 0.00 0.00105,70073
10-12-20200.690.690.670.69 0.00 0.00105,70073
09-12-20200.690.690.670.69 0.00 0.00105,70073
08-12-20200.690.690.650.69 0.00 0.0034,59923
04-12-20200.690.700.690.69 0.00 0.0040,70028
03-12-20200.680.700.680.69 -0.01 -1.438,3426
02-12-20200.700.700.690.70 0.00 0.008,7006
01-12-20200.720.720.700.70 0.01 1.45102,00073
30-11-20200.690.690.690.69 -0.02 -2.82102,00070
27-11-20200.690.720.690.71 0.02 2.90317,000226
26-11-20200.690.690.680.69 -0.02 -2.82102,15070
25-11-20200.700.710.690.71 0.02 2.90284,500197
24-11-20200.680.730.680.69 0.01 1.473,216,5002,288
23-11-20200.680.710.680.68 0.00 0.00102,60073
20-11-20200.680.680.680.68 -0.01 -1.452000
19-11-20200.700.700.680.69 0.01 1.47992,100683
18-11-20200.670.680.660.68 0.02 3.03208,800139
17-11-20200.660.660.660.66 -0.02 -2.941,0001
16-11-20200.680.680.670.68 0.00 0.00194,600132
12-11-20200.000.000.000.00 0.00 0.0000
11-11-20200.680.680.670.67 -0.01 -1.47100,00068
10-11-20200.710.710.680.68 -0.02 -2.8675,40051
09-11-20200.670.700.670.70 0.03 4.48435,150298
06-11-20200.670.700.670.67 0.00 0.00613,200418
05-11-20200.670.690.670.67 0.00 0.00341,400230
04-11-20200.670.670.660.67 0.00 0.001,042,000689
03-11-20200.670.710.660.67 0.00 0.00400,400270
02-11-20200.000.000.000.00 0.00 0.0000
30-10-20200.660.700.650.67 0.02 3.081,055,300694
29-10-20200.670.690.650.65 -0.01 -1.52240,000156
28-10-20200.660.660.660.66 0.00 0.007,2005
27-10-20200.720.740.660.66 -0.02 -2.9490,10061
26-10-20200.700.700.650.68 0.00 0.00210,800138
22-10-20200.650.680.640.68 0.02 3.03270,800178
21-10-20200.650.700.650.66 0.01 1.54162,500106
20-10-20200.660.670.650.65 -0.01 -1.5264,10042
19-10-20200.650.680.650.66 0.01 1.5453,10135
16-10-20200.700.700.640.65 -0.05 -7.14251,600167
15-10-20200.700.700.700.70 0.00 0.001,0001
14-10-20200.670.700.650.70 0.03 4.48678,800464
12-10-20200.670.700.670.67 0.00 0.0050,80035
09-10-20200.730.730.670.68 -0.02 -2.86672,800454
08-10-20200.660.710.660.70 0.02 2.94682,100474
07-10-20200.690.690.670.68 0.02 3.03237,908161
06-10-20200.680.700.660.66 -0.02 -2.94665,084448
05-10-20200.680.680.660.68 0.00 0.00174,650116
02-10-20200.700.700.650.68 0.03 4.621,247,000847
01-10-20200.630.660.610.65 0.05 8.33290,000184
30-09-20200.620.670.590.60 -0.02 -3.231,011,602645
29-09-20200.640.660.620.62 0.01 1.6473,70047
28-09-20200.630.650.610.61 -0.02 -3.17313,100195
25-09-20200.620.680.610.63 0.03 5.002,671,3501,720
24-09-20200.600.610.580.60 0.03 5.26234,001138
23-09-20200.570.580.560.57 -0.03 -5.00260,177149
22-09-20200.600.600.570.60 0.02 3.4583,50050
21-09-20200.000.000.000.00 0.00 0.0000
18-09-20200.580.590.580.58 0.03 5.4575,90044
17-09-20200.550.550.550.55 -0.01 -1.792,0001
16-09-20200.580.580.560.56 -0.01 -1.7594,50054
15-09-20200.620.620.560.57 -0.03 -5.006000
14-09-20200.570.600.560.60 0.03 5.2620,20111
11-09-20200.570.570.560.57 0.00 0.0025,00014
10-09-20200.610.620.570.57 0.01 1.793,4002
09-09-20200.570.570.560.56 -0.01 -1.7515,0008
08-09-20200.620.620.530.57 -0.05 -8.06166,50095
03-09-20200.630.630.620.62 0.03 5.087000
02-09-20200.590.600.590.59 0.00 0.0033,70020
01-09-20200.000.000.000.00 0.00 0.0000
31-08-20200.000.000.000.00 0.00 0.0000
28-08-20200.590.600.590.59 -0.01 -1.6769,00041
27-08-20200.590.610.590.60 0.01 1.6940,49624
26-08-20200.600.600.590.59 0.00 0.0060,00036
25-08-20200.580.590.580.59 0.01 1.7215,5009
24-08-20200.580.580.580.58 0.00 0.0010,0006
21-08-20200.600.600.580.58 0.00 0.009001
20-08-20200.590.590.580.58 -0.02 -3.3317,20010
19-08-20200.600.610.600.60 0.00 0.001,1001
18-08-20200.610.610.600.60 -0.02 -3.231,027,000626
17-08-20200.600.620.600.62 0.01 1.6452,30031
14-08-20200.610.630.610.61 0.00 0.00357,701218
13-08-20200.610.620.610.61 0.00 0.0086,20053
11-08-20200.630.630.610.61 -0.01 -1.6192,50057
10-08-20200.610.620.610.62 0.00 0.0091,87757
07-08-20200.610.620.600.62 0.00 0.00223,900137
06-08-20200.630.630.620.62 0.00 0.003,2002
05-08-20200.620.620.610.62 0.00 0.00673,000417
04-08-20200.630.630.620.62 0.02 3.3310,2016

แสดง ราคาหุ้น TMC ย้อนหลัง บริษัท ที.เอ็ม.ซี. อุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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