TMD 24 ( 0.10 0.43% )

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

ราคาหุ้น TMD ย้อนหลัง

แสดง ราคาหุ้น “ TMD “ ย้อนหลัง
บริษัท อุตสาหกรรมถังโลหะไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202124.0024.0023.5023.60 0.10 0.4316,713396
06-05-202123.2023.7023.2023.50 0.30 1.297,608178
05-05-202123.4023.9023.2023.20 0.00 0.0021,307498
30-04-202123.0023.2022.8023.20 0.10 0.4316,905389
29-04-202123.0023.1023.0023.10 0.10 0.4356,6501,303
28-04-202122.8023.0022.7023.00 0.20 0.8828,124641
27-04-202122.8022.9022.7022.80 0.00 0.0015,600356
26-04-202122.9022.9022.4022.80 -0.10 -0.444,600105
23-04-202122.9022.9022.7022.90 0.10 0.441,80041
22-04-202122.8022.8022.8022.80 0.00 0.003,20173
21-04-202122.7022.8022.7022.80 0.00 0.001,80041
20-04-202122.8022.8022.8022.80 0.00 0.003,70484
19-04-202122.7022.8022.6022.80 0.20 0.8812,506283
16-04-202122.6022.7022.6022.60 -0.20 -0.883,69983
12-04-202122.8022.8022.7022.80 0.00 0.002,30052
09-04-202122.7022.9022.7022.80 -0.10 -0.445,200118
08-04-202122.7022.9022.4022.90 0.00 0.007,500169
07-04-202122.9022.9022.8022.90 -0.10 -0.436,700153
06-04-202123.4023.4022.8023.00 -0.10 -0.4315,256351
05-04-202123.4023.4022.8023.00 -0.10 -0.4315,256351
02-04-202122.9023.1022.9023.10 0.10 0.4310,000230
01-04-202122.9023.0022.9023.00 0.00 0.003,60082
31-03-202123.1023.1022.9023.00 0.00 0.004,408101
30-03-202123.0023.1023.0023.00 0.10 0.4410,100233
29-03-202123.0023.2022.9022.90 -0.20 -0.8716,100370
26-03-20210.000.000.000.00 0.00 0.0010
25-03-202123.2023.2023.1023.10 0.20 0.872,00046
24-03-202122.8022.9022.7022.90 0.00 0.006,400146
23-03-202122.9023.2022.7022.90 0.20 0.8817,505402
22-03-202122.7022.7022.5022.70 -0.20 -0.8714,802335
19-03-202122.8022.9022.7022.90 0.10 0.444,700108
19-03-202122.8022.9022.7022.90 0.10 0.444,700108
18-03-202122.8022.8022.5022.80 0.10 0.444,30397
17-03-202122.6022.7022.6022.70 0.00 0.002,10047
16-03-202122.6022.9022.6022.70 0.10 0.441,90143
15-03-202122.5022.6022.5022.60 0.00 0.0013,100295
12-03-202122.6022.8022.4022.60 -0.30 -1.3142,910967
11-03-202123.2023.2022.9022.90 -1.60 -6.5367,8321,566
10-03-202124.4024.5024.2024.50 0.30 1.24139,4033,392
09-03-202124.0024.2023.9024.20 0.50 2.1124,209581
08-03-202123.6023.7023.6023.70 0.10 0.429,110215
05-03-202123.4023.6023.4023.60 0.30 1.2930,503719
04-03-202123.2023.3023.2023.30 0.20 0.877,310170
03-03-202123.0023.1022.8023.10 -0.10 -0.4312,100278
02-03-202123.9023.9023.2023.20 0.10 0.435,900141
01-03-202123.9023.9023.0023.10 0.10 0.438,700203
25-02-202123.2023.2023.0023.00 -0.20 -0.866,201143
24-02-202123.2023.2023.1023.20 0.10 0.431,30230
23-02-202122.9023.1022.9023.10 0.20 0.871,30030
22-02-202123.0023.4022.9022.90 -0.70 -2.978,700201
19-02-202123.1023.6023.1023.60 0.80 3.5190021
18-02-202122.9022.9022.7022.80 -0.10 -0.447,900180
17-02-202123.0023.0022.9022.90 -0.10 -0.435,200119
16-02-202122.9023.0022.9023.00 0.00 0.003,20273
15-02-202122.8023.0022.8023.00 0.10 0.441,20027
11-02-202122.8022.9022.8022.90 -0.10 -0.4360014
10-02-202122.8023.0022.6023.00 0.10 0.449,000205
09-02-202122.8022.9022.8022.90 0.00 0.0018,300417
08-02-202122.8022.9022.7022.90 0.10 0.444009
05-02-202122.8022.9022.7022.80 -0.10 -0.4425,300577
04-02-202122.6023.0022.6022.90 0.00 0.002,10048
03-02-202122.9022.9022.9022.90 -0.10 -0.431,20027
02-02-202123.0023.0023.0023.00 0.00 0.001002
01-02-202122.6023.0022.6023.00 0.10 0.441,40032
29-01-202122.4022.9022.4022.90 0.00 0.003,30074
28-01-20210.000.000.000.00 0.00 0.0000
27-01-20210.000.000.000.00 0.00 0.0000
26-01-202122.7022.9022.6022.90 -0.10 -0.4350011
25-01-202123.8023.8022.7023.00 0.00 0.0080018
22-01-202123.0023.0023.0023.00 0.00 0.001103
21-01-202122.6023.0022.6023.00 0.00 0.004009
20-01-20210.000.000.000.00 0.00 0.0000
19-01-20210.000.000.000.00 0.00 0.0000
18-01-202123.0023.0023.0023.00 0.00 0.001,30230
15-01-202122.6023.0022.6023.00 0.30 1.322005
14-01-202122.8022.9022.7022.70 -0.30 -1.3024,201553
13-01-202123.0023.0022.8023.00 -0.10 -0.434,600105
12-01-202123.1023.2022.8023.10 0.10 0.434,800111
11-01-202122.9023.0022.7023.00 0.00 0.003,50180
08-01-202123.0023.0022.9023.00 0.10 0.441,72540
07-01-20210.000.000.000.00 0.00 0.0000
06-01-202122.4022.9022.4022.90 0.00 0.007,805177
05-01-202122.8022.9022.8022.90 0.00 0.001,20027
04-01-202122.4022.9022.4022.90 0.00 0.004,10092
30-12-202022.7022.9022.4022.90 0.30 1.3317,886405
29-12-202022.9022.9022.2022.60 -0.10 -0.442,92166
28-12-202022.8022.8022.5022.70 -0.10 -0.4412,501285
25-12-202022.8023.0022.8022.80 0.00 0.003,81587
24-12-202022.3022.8022.3022.80 0.20 0.8868015
23-12-202022.6022.6022.6022.60 0.00 0.001,00623
22-12-202022.2023.0022.2022.60 0.30 1.3591721
21-12-202022.5023.0022.3022.30 -0.60 -2.6224,901562
18-12-202022.5022.9022.5022.90 0.30 1.333047
17-12-202022.6022.7022.6022.60 -0.20 -0.8856013
16-12-202022.9022.9022.4022.80 -0.10 -0.443,54380
15-12-202022.9022.9022.9022.90 0.10 0.441002
14-12-202022.8022.8022.5022.80 0.20 0.8829,530666
11-12-202022.6022.6022.5022.60 0.00 0.0032,800738
10-12-202022.6022.6022.5022.60 0.00 0.0032,800738
09-12-202022.6022.6022.5022.60 0.00 0.0032,800738
08-12-202022.5022.6022.5022.60 0.10 0.4427,600622
04-12-202022.5022.7022.5022.50 -0.20 -0.887,100160
03-12-202022.5022.7022.5022.70 0.00 0.002,40054
02-12-202022.5022.7022.5022.70 -0.20 -0.875,200117
01-12-202022.4022.9022.4022.90 0.20 0.882075
30-11-202022.8022.8022.4022.70 0.00 0.0013,702309
27-11-202022.3023.0022.2022.70 0.00 0.002,60058
26-11-202022.7022.7022.7022.70 -0.10 -0.441002
25-11-202022.8022.8022.8022.80 -0.10 -0.441012
24-11-202022.4022.9022.4022.90 0.50 2.2312,600285
23-11-202022.1022.4022.1022.40 0.10 0.459,626213
20-11-202022.9022.9022.3022.30 -0.50 -2.191,11025
19-11-202022.1022.8022.1022.80 0.00 0.001,20227
18-11-202022.0022.8022.0022.80 -0.10 -0.441,60036
17-11-202022.9023.3022.8022.90 0.50 2.232,60860
16-11-202022.1022.4022.1022.40 0.30 1.3660113
13-11-202022.0022.5022.0022.10 -0.20 -0.906,601146
12-11-202022.2022.3021.9022.30 0.00 0.0011,000241
11-11-202022.3022.3021.9022.30 0.00 0.002,60157
10-11-202022.0022.5021.9022.30 -0.10 -0.4517,500384
09-11-202022.1022.4022.1022.40 0.40 1.826,819151
06-11-202022.1022.1022.0022.00 0.00 0.0018,600409
05-11-202022.0022.1021.6022.00 0.00 0.008,300182
04-11-20200.000.000.000.00 0.00 0.0000
03-11-202021.9022.0021.9022.00 0.20 0.922,30050
02-11-202021.9021.9021.7021.80 0.00 0.001,00022
30-10-202021.8021.8021.8021.80 -0.10 -0.463007
29-10-202021.8021.9021.7021.90 0.00 0.003007
28-10-202021.5021.9021.5021.90 0.10 0.461,30028
27-10-202022.1022.1021.8021.80 -0.20 -0.911,50033
26-10-202021.6022.0021.6022.00 0.00 0.004009
22-10-202022.0022.0022.0022.00 0.10 0.461042
21-10-20200.000.000.000.00 0.00 0.0000
20-10-202021.8022.0021.8021.90 0.00 0.001,80039
19-10-202021.7021.9021.7021.90 -0.20 -0.902115
16-10-20200.000.000.000.00 0.00 0.0000
15-10-202021.8022.1021.8022.10 0.00 0.001,10224
14-10-202022.1022.1022.1022.10 0.10 0.452,12947
12-10-202022.2022.2022.0022.00 0.20 0.925,301117
09-10-202021.8021.8021.8021.80 -0.50 -2.245,000109
08-10-202021.9022.3021.9022.30 0.10 0.4510,701234
07-10-202022.2022.2022.2022.20 0.00 0.002055
06-10-202022.2022.3022.2022.20 0.00 0.001,11525
05-10-202022.1022.2022.1022.20 0.00 0.0050011
02-10-202021.7022.2021.6022.20 0.60 2.782,30050
01-10-202021.6021.6021.6021.60 -0.80 -3.572,00043
30-09-202022.1022.4022.0022.40 0.40 1.8237,201831
29-09-202021.5022.0021.5022.00 -0.20 -0.904109
28-09-202022.0022.2022.0022.20 0.40 1.834009
25-09-202021.6022.0021.5021.80 -0.20 -0.912,60156
24-09-202021.8022.0021.8022.00 0.20 0.9212,400271
22-09-202021.6021.6021.6021.60 -0.50 -2.261152
21-09-202022.4022.4022.1022.10 -0.10 -0.452,60558
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.000.000.000.00 0.00 0.0000
16-09-202022.4022.4022.2022.20 0.20 0.913,10069
15-09-20200.000.000.000.00 0.00 0.0000
14-09-202022.0022.2021.6022.00 -0.30 -1.353,80184
11-09-202022.3022.5022.3022.30 0.30 1.365,800130
10-09-202021.8022.2021.8022.00 0.30 1.389,705214
09-09-202021.7021.7021.7021.70 0.10 0.461,40030
08-09-202021.3021.9021.3021.60 -0.40 -1.823,60077
03-09-202022.2022.2022.0022.00 0.20 0.923,50077
02-09-202022.0022.0021.8021.80 -0.30 -1.3650011
01-09-202022.1022.2022.1022.10 -0.10 -0.454,10091
31-08-202022.3022.3022.2022.20 0.10 0.453,55479
28-08-20200.000.000.000.00 0.00 0.0010
27-08-202022.0022.2021.9022.10 0.20 0.913,64081
26-08-202021.9021.9021.9021.90 -0.10 -0.451122
25-08-202022.0022.0021.4022.00 0.00 0.007,900172
24-08-202022.1022.1021.9022.00 0.00 0.0010,207225
21-08-202022.0022.0021.8022.00 -0.20 -0.903,60179
20-08-202021.5022.2021.5022.20 0.80 3.745,700124
19-08-202021.5021.5021.4021.40 -0.30 -1.387,301157
18-08-202021.7021.8021.5021.70 0.10 0.464,800104
17-08-202022.2022.2021.6021.60 -0.20 -0.925,400118
14-08-202021.6022.0021.6021.80 0.10 0.4611,702255
13-08-202021.2021.8021.2021.70 0.60 2.845,900127
11-08-202021.0021.2021.0021.10 0.10 0.483,90182
10-08-202021.0021.0020.9021.00 -0.20 -0.944,40092
07-08-202021.2021.2021.2021.20 0.00 0.001002

แสดง ราคาหุ้น TMD ย้อนหลัง บริษัท อุตสาหกรรมถังโลหะไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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