TMT 13 ( 0.30 2.36% )

บริษัท ค้าเหล็กไทย จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น TMT ย้อนหลัง

แสดง ราคาหุ้น “ TMT “ ย้อนหลัง
บริษัท ค้าเหล็กไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202113.0013.4012.6013.00 0.30 2.366,926,63090,125
11-05-202113.2013.5012.4012.70 -0.50 -3.796,545,85584,425
10-05-202113.3013.4013.0013.20 0.50 3.944,272,17956,400
07-05-202112.6013.6012.5012.70 0.20 1.609,309,638120,956
06-05-202112.4012.7012.0012.50 0.10 0.813,773,39846,676
05-05-202112.6012.8012.4012.40 0.00 0.002,146,90726,867
30-04-202112.7012.7012.2012.40 -0.30 -2.362,002,20424,928
29-04-202113.2013.2012.6012.70 -0.20 -1.553,812,81349,155
28-04-202112.9013.0012.1012.90 0.60 4.887,852,38898,835
27-04-202112.9015.0011.8012.30 -0.10 -0.8129,691,176392,625
26-04-202110.6012.4010.4012.40 2.10 20.3927,275,561314,933
23-04-202110.5010.5010.1010.30 -0.10 -0.962,325,41523,867
22-04-202110.7010.7010.2010.40 -0.10 -0.953,442,29235,897
21-04-202110.1010.8010.1010.50 0.70 7.147,063,47573,242
20-04-202110.1010.109.709.80 -0.15 -1.511,529,37815,069
19-04-20219.5010.109.409.95 -0.05 -0.505,836,79457,029
16-04-20219.7010.109.7010.00 0.30 3.093,834,84238,199
12-04-20219.809.909.559.70 -0.15 -1.522,196,85121,310
09-04-20219.9010.209.859.85 0.00 0.003,719,94437,119
08-04-20219.559.909.509.85 0.35 3.683,719,39236,088
07-04-20219.459.559.359.50 0.15 1.603,897,21036,874
06-04-20219.459.509.259.35 0.15 1.632,548,26123,948
05-04-20219.459.509.259.35 0.15 1.632,548,26123,948
02-04-20219.109.309.109.20 0.10 1.101,828,53616,852
01-04-20218.959.108.909.10 0.15 1.681,171,10010,527
31-03-20218.858.958.608.95 0.15 1.702,141,96218,746
30-03-20218.959.008.808.80 -0.15 -1.681,009,0418,972
29-03-20218.959.008.908.95 0.05 0.56430,5503,853
26-03-20218.859.058.858.90 0.00 0.001,001,7108,946
25-03-20219.159.258.808.90 -0.25 -2.731,636,26314,639
24-03-20219.259.309.109.15 -0.10 -1.08627,9015,781
23-03-20219.209.409.159.25 0.20 2.211,934,54517,979
22-03-20218.659.058.609.05 0.45 5.232,674,37723,663
19-03-20218.258.608.208.60 0.30 3.612,229,06318,800
19-03-20218.258.608.208.60 0.30 3.612,229,06318,800
18-03-20218.308.308.208.30 0.05 0.61678,6065,612
17-03-20218.358.358.158.25 0.00 0.001,226,44210,085
16-03-20218.308.358.258.25 0.00 0.00825,1276,855
15-03-20218.358.358.258.25 0.00 0.00569,8004,730
12-03-20218.258.308.208.25 0.00 0.00625,1785,163
11-03-20218.208.308.208.25 0.05 0.61671,7055,543
10-03-20218.308.358.158.20 -0.05 -0.611,586,75313,068
09-03-20218.208.358.208.25 0.10 1.231,986,60716,445
08-03-20218.008.157.908.15 0.35 4.492,283,09218,323
05-03-20217.707.807.657.80 0.10 1.30822,6516,372
04-03-20217.707.757.607.70 0.00 0.00506,2023,885
03-03-20217.757.757.657.70 -0.05 -0.651,121,7048,643
02-03-20217.507.757.457.75 0.25 3.331,035,4007,858
01-03-20217.657.657.457.50 -0.15 -1.96729,9155,494
25-02-20217.707.757.607.65 0.05 0.661,105,2318,486
24-02-20217.357.657.257.60 0.25 3.401,971,89314,739
23-02-20217.257.407.257.35 0.10 1.38872,9096,397
22-02-20217.457.457.207.25 0.15 2.112,141,35615,727
19-02-20216.957.106.957.10 0.10 1.43852,4015,959
18-02-20216.957.056.957.00 0.05 0.72136,080950
17-02-20217.107.106.956.95 -0.10 -1.42377,0002,628
16-02-20216.957.056.957.05 0.05 0.71298,9012,092
15-02-20217.057.056.957.00 -0.10 -1.41233,7001,635
11-02-20216.957.106.957.10 0.05 0.71105,300741
10-02-20217.057.206.957.05 0.00 0.00246,7001,735
09-02-20216.957.056.957.05 0.10 1.44115,901812
08-02-20217.157.156.906.95 -0.15 -2.11252,7031,770
05-02-20217.157.157.057.10 0.00 0.0072,600516
04-02-20217.007.107.007.10 0.10 1.43107,000757
03-02-20216.907.006.857.00 0.10 1.4564,700448
02-02-20216.756.906.756.90 0.10 1.4790,901620
01-02-20216.806.806.706.80 -0.10 -1.45232,0001,566
29-01-20216.957.006.856.90 -0.10 -1.43212,7001,473
28-01-20217.057.056.957.00 -0.05 -0.7131,500220
27-01-20216.957.056.957.05 0.05 0.71228,6741,599
26-01-20217.007.006.957.00 -0.05 -0.71210,9001,475
25-01-20217.057.107.007.05 0.00 0.0039,201277
22-01-20217.007.107.007.05 0.00 0.00202,8001,426
21-01-20217.107.107.057.05 -0.05 -0.70102,000721
20-01-20217.207.257.057.10 0.00 0.00140,8001,000
19-01-20217.207.207.107.10 -0.10 -1.39185,6371,326
18-01-20217.157.207.107.20 0.05 0.7095,730682
15-01-20217.157.357.107.15 0.00 0.00344,0022,460
14-01-20217.207.207.157.15 -0.05 -0.6993,631671
13-01-20217.207.207.107.20 0.00 0.0095,900687
12-01-20217.207.206.957.20 -0.05 -0.69741,2145,214
11-01-20217.207.257.057.25 -0.05 -0.68580,6024,145
08-01-20217.357.407.157.30 -0.05 -0.68276,5002,014
07-01-20217.357.457.257.35 0.00 0.00366,9002,695
06-01-20217.157.357.157.35 0.20 2.80849,5016,176
05-01-20217.157.207.107.15 -0.05 -0.69425,4973,035
04-01-20217.157.207.057.20 0.00 0.00335,7002,397
30-12-20207.207.257.057.20 0.05 0.701,100,3007,881
29-12-20207.007.157.007.15 0.15 2.14225,0001,589
28-12-20207.207.306.957.00 -0.10 -1.41683,9164,911
25-12-20206.907.106.907.10 0.35 5.191,558,90610,941
24-12-20206.606.756.556.75 0.20 3.05459,2563,069
23-12-20206.656.656.556.55 0.00 0.00141,335928
22-12-20206.456.656.456.55 0.00 0.00699,0674,562
21-12-20206.506.756.456.55 -0.10 -1.501,253,9038,270
18-12-20206.756.806.656.65 -0.15 -2.21426,7332,863
17-12-20206.806.906.806.80 0.10 1.49714,1074,879
16-12-20206.606.756.606.70 0.20 3.08551,0843,685
15-12-20206.306.506.306.50 0.25 4.00850,2495,450
14-12-20206.056.306.056.25 0.35 5.93809,1414,993
11-12-20206.056.055.905.90 -0.15 -2.48256,3101,535
10-12-20206.056.055.905.90 -0.15 -2.48256,3101,535
09-12-20206.056.055.905.90 -0.15 -2.48256,3101,535
08-12-20205.756.055.706.05 0.30 5.22639,4373,763
04-12-20205.705.755.655.75 0.05 0.88495,4332,823
03-12-20205.655.705.605.70 0.10 1.79184,6071,037
02-12-20205.605.605.505.60 -0.05 -0.88276,3081,531
01-12-20205.655.655.555.65 -0.05 -0.8847,909269
30-11-20205.705.705.605.70 0.10 1.79303,6101,712
27-11-20205.605.605.555.60 0.00 0.0072,506403
26-11-20205.555.605.555.60 0.05 0.9082,394458
25-11-20205.655.655.505.55 -0.05 -0.89217,6061,204
24-11-20205.755.755.505.60 0.10 1.82212,4151,196
23-11-20205.405.555.405.50 0.05 0.92352,3321,937
20-11-20205.505.505.405.45 0.05 0.93162,104884
19-11-20205.455.505.405.40 0.00 0.00302,4021,639
18-11-20205.405.405.355.40 0.00 0.00104,800566
17-11-20205.455.455.355.40 0.05 0.93227,5031,231
16-11-20205.305.405.205.35 0.15 2.88968,8175,119
13-11-20205.255.255.155.20 0.00 0.00165,902860
12-11-20205.155.305.105.20 0.05 0.97340,5001,762
11-11-20205.005.155.005.15 0.15 3.00336,7391,707
10-11-20204.985.004.965.00 0.02 0.40609,2013,041
09-11-20204.985.004.944.98 -0.02 -0.40123,800617
06-11-20204.985.004.985.00 0.02 0.40333,8001,668
05-11-20204.964.984.944.98 0.02 0.40127,200631
04-11-20204.924.964.924.96 0.02 0.40174,500861
03-11-20204.964.984.944.94 0.00 0.0047,407235
02-11-20204.924.984.924.94 0.02 0.4138,760191
30-10-20204.964.964.924.92 -0.04 -0.8183,200409
29-10-20204.924.964.924.96 0.02 0.4020,20099
28-10-20204.964.984.944.94 0.02 0.4156,300279
27-10-20204.964.984.904.92 -0.04 -0.8199,700491
26-10-20205.005.004.924.96 0.04 0.8165,700326
22-10-20205.005.004.904.92 -0.04 -0.8154,501269
21-10-20205.005.004.924.96 0.04 0.81155,000770
20-10-20204.844.924.844.92 0.08 1.65108,300528
19-10-20204.924.924.844.84 -0.08 -1.63304,5021,486
16-10-20204.965.104.924.92 0.04 0.82611,4333,056
15-10-20205.005.304.884.88 0.16 3.391,811,8009,030
14-10-20204.704.764.684.72 0.02 0.43201,600947
12-10-20204.784.784.704.70 -0.06 -1.2687,000412
09-10-20204.764.764.724.74 0.00 0.002,20010
08-10-20204.724.744.684.74 0.02 0.42266,0001,251
07-10-20204.744.744.724.72 -0.02 -0.4216,10276
06-10-20204.764.764.744.74 0.00 0.0049,300234
05-10-20204.784.784.744.74 -0.02 -0.429,20044
02-10-20204.804.864.764.76 -0.04 -0.8356,700271
01-10-20204.724.804.724.80 0.06 1.2742,900204
30-09-20204.784.784.744.74 -0.04 -0.8447,400225
29-09-20204.784.784.764.78 0.04 0.8415,40073
28-09-20204.744.744.724.74 0.00 0.0036,801174
25-09-20204.724.764.724.74 0.02 0.4255,400262
24-09-20204.744.784.724.72 -0.02 -0.42148,201704
23-09-20204.744.804.744.74 -0.02 -0.4240,100190
22-09-20204.784.784.744.76 -0.02 -0.4272,800347
21-09-20204.764.884.764.78 0.02 0.42120,010573
18-09-20204.824.824.764.76 -0.06 -1.2422,203106
17-09-20204.804.824.784.82 0.04 0.84335,2001,605
16-09-20204.784.804.764.78 0.02 0.42185,501886
15-09-20204.764.804.744.76 -0.02 -0.42307,5001,467
14-09-20204.784.824.764.78 0.00 0.00203,702977
11-09-20204.804.804.784.78 -0.02 -0.4226,725128
10-09-20204.824.884.784.80 0.04 0.84255,5101,235
09-09-20204.784.784.764.76 -0.04 -0.8367,700323
08-09-20204.764.864.764.80 0.02 0.42228,5021,102
03-09-20204.824.844.764.78 0.02 0.42144,002692
02-09-20204.804.844.764.76 -0.02 -0.42117,200560
01-09-20204.924.924.784.78 -0.08 -1.65236,4041,138
31-08-20204.864.904.804.86 0.12 2.532,264,30010,889
28-08-20204.804.804.724.74 0.00 0.00296,1001,403
27-08-20204.684.744.644.74 0.10 2.16711,4113,342
26-08-20204.544.644.544.64 0.08 1.75342,2001,573
25-08-20204.564.564.524.56 0.04 0.88113,700517
24-08-20204.544.544.504.52 0.00 0.00241,5131,091
21-08-20204.444.524.444.52 0.10 2.26247,2001,107
20-08-20204.424.444.404.42 0.00 0.00154,501684
19-08-20204.464.464.404.42 0.04 0.91126,400559
18-08-20204.304.444.304.38 0.10 2.34143,860623
17-08-20204.264.284.244.28 0.02 0.47101,301431
14-08-20204.304.324.264.26 -0.06 -1.3975,301323

แสดง ราคาหุ้น TMT ย้อนหลัง บริษัท ค้าเหล็กไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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