TMI 1 ( 0.12 9.68% )

บริษัท ธีระมงคล อุตสาหกรรม จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น TMI ย้อนหลัง

แสดง ราคาหุ้น “ TMI “ ย้อนหลัง
บริษัท ธีระมงคล อุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20211.251.431.241.36 0.12 9.68129,565,527176,508
11-05-20211.241.261.221.24 0.01 0.815,640,6336,980
10-05-20211.241.261.221.23 0.01 0.827,618,4669,440
07-05-20211.291.291.221.22 -0.03 -2.4021,292,61726,968
06-05-20211.171.261.161.25 0.09 7.7628,578,35035,002
05-05-20211.191.191.161.16 -0.03 -2.522,749,0003,247
30-04-20211.181.191.171.19 0.01 0.853,462,9004,099
29-04-20211.161.191.161.18 0.02 1.721,938,9232,282
28-04-20211.161.191.151.16 0.01 0.872,293,5002,691
27-04-20211.211.211.141.15 -0.04 -3.364,012,6504,701
26-04-20211.161.201.161.19 0.03 2.593,603,6004,264
23-04-20211.171.191.161.16 0.00 0.002,918,8733,428
22-04-20211.201.231.161.16 -0.03 -2.526,863,7958,217
21-04-20211.221.241.181.19 -0.01 -0.836,203,1407,543
20-04-20211.161.241.161.20 0.05 4.3514,658,55917,517
19-04-20211.121.161.121.15 0.05 4.554,839,6435,540
16-04-20211.151.171.101.10 -0.04 -3.516,938,7007,853
12-04-20211.181.201.141.14 -0.03 -2.563,204,0003,744
09-04-20211.201.221.151.17 -0.01 -0.856,531,2167,805
08-04-20211.131.231.101.18 0.04 3.5110,597,78112,480
07-04-20211.231.251.141.14 -0.10 -8.068,914,75010,763
06-04-20211.261.281.241.24 -0.02 -1.596,162,6047,761
05-04-20211.261.281.241.24 -0.02 -1.596,162,6047,761
02-04-20211.281.291.261.26 -0.02 -1.564,621,7685,884
01-04-20211.281.301.261.28 0.00 0.0012,566,50816,091
31-03-20211.281.331.271.28 0.01 0.7921,170,32727,445
30-03-20211.281.301.261.27 0.00 0.006,389,7268,167
29-03-20211.281.301.261.27 0.00 0.0013,572,82617,364
26-03-20211.271.321.261.27 0.02 1.6021,086,32227,128
25-03-20211.301.301.251.25 0.00 0.0010,077,90312,876
24-03-20211.251.331.251.25 0.01 0.8122,823,10429,279
23-03-20211.271.271.241.24 0.00 0.005,980,7227,499
22-03-20211.271.281.231.24 -0.02 -1.5910,939,12613,744
19-03-20211.251.341.231.26 0.02 1.6132,692,05541,937
19-03-20211.251.341.231.26 0.02 1.6132,692,05541,937
18-03-20211.261.261.241.24 -0.01 -0.803,639,5114,563
17-03-20211.241.261.231.25 0.02 1.634,236,5465,278
16-03-20211.251.281.231.23 -0.02 -1.608,321,75310,451
15-03-20211.241.261.221.25 0.02 1.638,281,41210,289
12-03-20211.231.281.211.23 0.03 2.5015,814,40119,797
11-03-20211.261.261.201.20 -0.05 -4.007,417,7069,118
10-03-20211.261.331.241.25 0.03 2.4616,768,95821,335
09-03-20211.221.251.161.22 0.01 0.8317,353,84321,191
08-03-20211.311.431.211.21 -0.02 -1.6358,392,82378,501
05-03-20210.981.230.971.23 0.28 29.4743,356,43849,978
04-03-20210.960.980.940.95 0.01 1.064,586,7704,389
03-03-20210.960.970.940.94 -0.01 -1.054,066,2373,904
02-03-20210.960.990.940.95 0.01 1.066,606,3016,376
01-03-20210.901.000.900.94 0.04 4.4411,577,63011,117
25-02-20211.131.140.900.90 -0.16 -15.0933,049,77033,978
24-02-20210.851.060.851.06 0.24 29.2739,670,48438,974
23-02-20210.840.860.820.82 0.00 0.002,930,4672,452
22-02-20210.830.860.820.82 -0.01 -1.203,086,6002,595
19-02-20210.830.850.820.83 0.01 1.221,941,5331,629
18-02-20210.820.870.800.82 0.00 0.004,587,2633,810
17-02-20210.800.860.790.82 0.03 3.805,187,7034,252
16-02-20210.800.810.790.79 -0.01 -1.251,852,1001,491
15-02-20210.800.810.790.80 0.00 0.002,349,4001,884
11-02-20210.810.810.790.80 0.00 0.002,229,1401,790
10-02-20210.810.810.790.80 0.00 0.002,203,0011,771
09-02-20210.810.820.800.80 -0.01 -1.232,001,4331,624
08-02-20210.810.820.800.81 0.01 1.252,480,3002,005
05-02-20210.800.820.790.80 0.01 1.272,681,5892,152
04-02-20210.790.820.790.79 -0.01 -1.252,970,2662,378
03-02-20210.800.810.790.80 0.00 0.003,331,0002,665
02-02-20210.780.810.780.80 0.01 1.272,125,2661,682
01-02-20210.790.800.780.79 0.00 0.001,440,4001,140
29-01-20210.780.800.770.79 0.02 2.602,390,4051,880
28-01-20210.800.800.770.77 -0.03 -3.751,021,266803
27-01-20210.790.800.780.80 0.02 2.56954,000755
26-01-20210.790.810.780.78 0.00 0.002,126,4501,689
25-01-20210.780.810.780.78 0.00 0.001,491,6001,183
22-01-20210.790.790.780.78 -0.01 -1.271,051,700824
21-01-20210.800.810.770.79 0.01 1.283,478,0502,747
20-01-20210.770.810.760.78 0.02 2.633,661,0012,888
19-01-20210.750.760.740.76 0.02 2.701,328,400999
18-01-20210.730.760.730.74 0.00 0.001,321,600988
15-01-20210.750.750.730.74 0.00 0.002,305,5001,711
14-01-20210.740.760.740.74 0.00 0.00871,034646
13-01-20210.750.750.740.74 -0.01 -1.331,103,302822
12-01-20210.750.750.730.75 0.01 1.35941,900699
11-01-20210.750.750.730.74 0.01 1.371,328,400987
08-01-20210.750.760.730.73 -0.02 -2.671,735,9621,295
07-01-20210.750.760.740.75 0.01 1.352,318,0771,737
06-01-20210.730.760.730.74 0.02 2.782,429,5011,806
05-01-20210.740.750.720.72 0.00 0.002,547,7431,884
04-01-20210.690.770.690.72 0.03 4.3510,002,6667,297
30-12-20200.700.700.680.69 -0.01 -1.431,587,7261,098
29-12-20200.700.720.690.70 0.00 0.003,816,8002,684
28-12-20200.710.720.700.70 -0.01 -1.412,231,1971,584
25-12-20200.700.720.700.71 0.00 0.001,026,100729
24-12-20200.710.720.700.71 0.00 0.001,071,100762
23-12-20200.710.720.700.71 0.00 0.001,119,900791
22-12-20200.700.710.690.71 0.01 1.434,214,6002,950
21-12-20200.730.740.700.70 -0.04 -5.412,265,7141,638
18-12-20200.750.750.730.74 -0.01 -1.331,191,700882
17-12-20200.740.760.740.75 0.02 2.741,927,7081,439
16-12-20200.720.750.720.73 0.01 1.393,378,3012,485
15-12-20200.710.730.710.72 0.01 1.411,347,738966
14-12-20200.710.720.700.71 0.00 0.00858,902611
11-12-20200.710.740.700.71 0.01 1.434,152,0342,959
10-12-20200.710.740.700.71 0.01 1.434,152,0342,959
09-12-20200.710.740.700.71 0.01 1.434,152,0342,959
08-12-20200.680.700.680.70 0.01 1.451,533,1001,064
04-12-20200.690.700.690.69 0.00 0.001,789,1001,237
03-12-20200.680.690.680.69 0.01 1.471,065,001729
02-12-20200.690.700.680.68 0.00 0.001,409,700966
01-12-20200.680.690.680.68 0.00 0.00525,100359
30-11-20200.680.690.680.68 0.00 0.00953,300653
27-11-20200.690.700.680.68 -0.01 -1.451,582,5001,084
26-11-20200.700.710.680.69 -0.02 -2.821,257,867873
25-11-20200.700.710.680.71 0.01 1.432,032,2481,414
24-11-20200.690.710.680.70 0.01 1.452,216,6001,532
23-11-20200.680.690.670.69 0.02 2.991,529,9001,042
20-11-20200.650.690.650.67 0.02 3.082,893,5351,944
19-11-20200.650.650.640.65 0.00 0.001,019,600657
18-11-20200.660.660.640.65 -0.01 -1.521,046,533686
17-11-20200.650.670.650.66 0.01 1.543,286,9022,163
16-11-20200.650.670.650.65 0.01 1.561,347,600885
13-11-20200.650.650.640.64 -0.01 -1.54151,50097
12-11-20200.650.660.650.65 0.00 0.00316,448206
11-11-20200.650.670.650.65 0.00 0.002,795,7001,846
10-11-20200.660.670.640.65 0.00 0.002,328,9001,521
09-11-20200.660.670.640.65 0.00 0.003,910,4002,557
06-11-20200.640.670.640.65 0.00 0.004,891,6103,187
05-11-20200.620.650.620.65 0.02 3.172,857,9001,799
04-11-20200.630.630.620.63 0.00 0.00620,000388
03-11-20200.610.630.610.63 0.01 1.61566,600351
02-11-20200.620.620.610.62 0.00 0.00796,000490
30-10-20200.630.630.610.62 -0.01 -1.591,875,3001,170
28-10-20200.620.630.610.61 0.00 0.001,431,000888
27-10-20200.620.620.610.61 -0.01 -1.61227,800140
26-10-20200.610.620.610.62 0.00 0.0044,00027
22-10-20200.620.620.610.62 0.00 0.00684,600422
21-10-20200.620.640.610.62 0.01 1.643,979,7002,477
20-10-20200.610.620.610.61 0.00 0.005,0003
19-10-20200.620.620.610.61 0.00 0.001,055,301647
16-10-20200.620.620.610.61 -0.01 -1.611,038,900638
15-10-20200.620.620.610.62 0.00 0.001,039,400637
14-10-20200.630.630.610.62 0.00 0.001,067,200667
12-10-20200.620.630.610.62 0.00 0.003,496,0002,180
09-10-20200.620.620.600.62 0.00 0.002,810,1661,714
08-10-20200.620.620.610.62 0.00 0.00113,80070
07-10-20200.610.620.610.62 0.01 1.6437,42023
06-10-20200.620.630.610.61 -0.01 -1.613,227,6332,010
05-10-20200.630.630.610.62 0.00 0.001,189,000741
02-10-20200.620.620.620.62 -0.01 -1.59157,50098
01-10-20200.620.630.620.63 0.01 1.612,039,7001,273
30-09-20200.620.630.610.62 0.00 0.00823,200514
29-09-20200.630.630.620.62 0.00 0.001,364,307852
28-09-20200.620.640.620.62 0.00 0.001,960,7161,233
25-09-20200.620.630.610.62 0.00 0.001,066,900664
24-09-20200.000.000.000.00 0.00 0.0010
23-09-20200.620.620.620.62 0.00 0.00133,20183
22-09-20200.610.620.610.62 0.00 0.0019,00012
21-09-20200.620.630.610.62 0.00 0.001,010,000627
18-09-20200.620.630.610.62 0.00 0.00644,600400
17-09-20200.620.640.610.62 0.00 0.001,996,4001,239
16-09-20200.620.630.620.62 -0.01 -1.5918,20011
15-09-20200.630.630.620.63 0.00 0.0040,20025
14-09-20200.620.630.620.63 0.00 0.001,437,801896
11-09-20200.620.630.620.63 0.01 1.613,452,9722,153
10-09-20200.630.630.620.62 0.00 0.00123,10077
09-09-20200.630.640.620.62 -0.01 -1.59987,600623
08-09-20200.620.630.620.63 0.01 1.61266,100165
03-09-20200.640.640.620.62 -0.01 -1.591,615,5001,010
02-09-20200.630.640.630.63 0.01 1.61175,600111
01-09-20200.630.640.620.62 -0.01 -1.591,165,000739
31-08-20200.640.640.630.63 0.00 0.00305,400193
28-08-20200.640.650.630.63 0.00 0.001,244,900792
27-08-20200.650.650.630.63 -0.01 -1.56776,500495
26-08-20200.640.660.630.64 0.00 0.004,680,3333,025
25-08-20200.650.650.640.64 0.00 0.001,768,5001,143
24-08-20200.640.650.630.64 0.00 0.002,290,0661,470
21-08-20200.650.660.640.64 0.00 0.00805,200521
20-08-20200.650.660.640.64 0.00 0.001,661,4001,082
19-08-20200.680.690.640.64 -0.04 -5.889,280,4006,283
18-08-20200.640.700.640.68 0.05 7.9413,399,1009,048
17-08-20200.630.640.620.63 0.00 0.00844,800535
14-08-20200.640.640.620.63 0.00 0.00942,700592
13-08-20200.630.650.630.63 0.00 0.001,544,900988

แสดง ราคาหุ้น TMI ย้อนหลัง บริษัท ธีระมงคล อุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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