TNDT 4 ( -0.06 -1.32% )

บริษัท ไทย เอ็น ดี ที จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น TNDT ย้อนหลัง

แสดง ราคาหุ้น “ TNDT “ ย้อนหลัง
บริษัท ไทย เอ็น ดี ที จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20214.664.664.444.48 -0.06 -1.32118,200532
11-05-20214.684.764.484.54 -0.10 -2.16377,3011,724
10-05-20214.884.884.484.64 -0.12 -2.52171,600793
07-05-20215.005.004.764.76 -0.20 -4.03273,6001,335
06-05-20215.305.304.924.96 -0.39 -7.291,036,0625,294
05-05-20215.355.355.255.35 -0.05 -0.93169,100890
30-04-20215.505.505.255.40 -0.10 -1.8262,427332
29-04-20215.055.604.905.50 0.40 7.84259,4041,356
28-04-20214.005.254.005.10 -0.35 -6.42568,4322,746
27-04-20215.905.905.305.45 -0.45 -7.63491,6012,697
26-04-20215.605.955.605.90 0.30 5.36158,161926
23-04-20215.755.905.555.60 -0.30 -5.08335,6001,902
22-04-20215.905.905.705.90 0.00 0.00163,000942
21-04-20216.006.105.455.90 0.05 0.85385,5042,258
20-04-20215.905.955.805.85 0.15 2.6346,900276
19-04-20215.805.955.655.70 -0.05 -0.87124,904728
16-04-20215.855.905.655.75 -0.20 -3.36253,0001,465
12-04-20215.106.305.105.95 0.90 17.821,530,8018,919
09-04-20215.005.104.905.05 0.05 1.0058,700294
08-04-20215.205.204.965.00 -0.15 -2.91155,719784
07-04-20214.705.154.665.15 0.43 9.11457,6022,287
06-04-20214.344.744.344.72 0.38 8.761,142,6115,274
05-04-20214.344.744.344.72 0.38 8.761,142,6115,274
02-04-20214.384.384.204.34 -0.04 -0.9115,60067
01-04-20214.324.384.304.38 0.06 1.3975,235326
31-03-20214.204.324.144.32 0.18 4.3571,900309
30-03-20214.304.304.144.14 -0.02 -0.48109,900459
29-03-20214.144.204.104.16 -0.10 -2.3557,800239
26-03-20214.284.284.104.26 -0.02 -0.4743,700180
25-03-20214.304.304.204.28 0.00 0.0025,300108
24-03-20214.204.304.144.28 0.14 3.3893,300395
23-03-20214.124.304.124.14 0.08 1.97472,5001,996
22-03-20213.644.123.644.06 0.40 10.931,547,4286,140
19-03-20213.643.663.623.66 -0.02 -0.5417,30163
19-03-20213.643.663.623.66 -0.02 -0.5417,30163
18-03-20213.603.683.603.68 0.08 2.2294,100340
17-03-20213.623.623.363.60 -0.04 -1.10770,3002,679
16-03-20213.883.883.643.64 -0.18 -4.71637,4002,374
15-03-20213.843.843.743.82 -0.02 -0.5266,300251
12-03-20213.823.883.783.84 0.02 0.5248,200184
11-03-20213.783.863.783.82 0.04 1.0693,001355
10-03-20213.703.823.703.78 0.06 1.61138,227519
09-03-20213.643.843.623.72 0.08 2.20220,301828
08-03-20213.463.683.463.64 0.20 5.81168,200604
05-03-20213.503.543.423.44 -0.02 -0.58145,100505
04-03-20213.343.503.343.46 0.00 0.0086,700299
03-03-20213.363.483.363.46 0.14 4.22237,900813
02-03-20213.283.363.283.32 -0.02 -0.60111,301369
01-03-20213.263.503.243.34 0.10 3.09485,6001,627
25-02-20213.163.243.163.24 0.10 3.18186,003599
24-02-20213.143.143.143.14 0.00 0.0012,00038
23-02-20213.143.163.143.14 0.00 0.0031,00098
22-02-20213.163.163.083.14 0.00 0.00300,000933
19-02-20213.183.223.143.14 -0.06 -1.88198,100631
18-02-20213.163.223.163.20 0.00 0.00280,600890
17-02-20213.203.203.203.20 0.00 0.0015,60150
16-02-20213.223.303.203.20 -0.02 -0.62210,600686
15-02-20213.203.223.203.22 0.00 0.00117,300378
11-02-20213.223.223.183.22 0.04 1.26134,200431
10-02-20213.123.243.123.18 -0.02 -0.62288,300916
09-02-20213.083.203.063.20 0.08 2.5675,600237
08-02-20213.063.123.063.12 0.06 1.961,0003
05-02-20213.103.143.063.06 -0.04 -1.29197,900612
04-02-20213.163.243.103.10 -0.02 -0.64485,0001,543
03-02-20213.103.183.103.12 0.08 2.63138,300436
02-02-20213.003.103.003.04 0.02 0.6636,400111
01-02-20213.083.103.023.02 -0.06 -1.9518,00055
29-01-20213.003.103.003.08 0.06 1.99213,400641
28-01-20213.063.083.003.02 0.02 0.675,70017
27-01-20213.003.043.003.00 -0.04 -1.3231,30094
26-01-20213.023.062.963.04 0.00 0.0044,000132
25-01-20213.063.063.003.04 0.02 0.669,30028
22-01-20213.063.063.003.02 -0.04 -1.3156,700171
21-01-20213.063.103.043.06 0.00 0.0026,30080
20-01-20213.023.083.023.06 0.00 0.0021,00064
19-01-20213.083.103.003.06 -0.04 -1.2996,200291
18-01-20213.063.103.063.10 0.00 0.002,2007
15-01-20213.143.143.023.10 0.00 0.00172,010524
14-01-20213.143.143.063.10 -0.04 -1.2792,600287
13-01-20213.183.243.143.14 -0.04 -1.26166,301526
12-01-20213.283.283.163.18 -0.06 -1.85115,600367
11-01-20213.243.243.163.24 0.02 0.62153,700490
08-01-20213.243.243.183.22 0.00 0.0029,10193
07-01-20213.223.263.183.22 0.08 2.5553,900173
06-01-20213.263.263.123.14 -0.02 -0.637,00022
05-01-20213.163.283.143.16 0.00 0.00104,600331
04-01-20213.163.163.163.16 0.02 0.642,0076
30-12-20203.163.223.143.14 -0.06 -1.88140,401442
29-12-20203.143.303.143.20 0.06 1.9152,600166
28-12-20203.223.243.143.14 -0.02 -0.63109,600344
25-12-20203.123.223.123.16 -0.04 -1.25213,201671
24-12-20203.123.203.123.20 0.02 0.6354,800172
23-12-20203.183.183.123.18 0.04 1.27102,399320
22-12-20203.123.143.083.14 -0.04 -1.2647,000146
21-12-20203.103.183.103.18 0.02 0.63187,400588
18-12-20203.143.163.143.16 -0.04 -1.2525,10079
17-12-20203.203.243.143.20 0.00 0.0061,556195
16-12-20203.203.203.183.20 0.06 1.913,60011
15-12-20203.263.263.103.14 -0.04 -1.2675,300235
14-12-20203.223.223.083.18 -0.06 -1.85125,900396
11-12-20203.223.383.183.24 0.02 0.62414,7991,355
10-12-20203.223.383.183.24 0.02 0.62414,7991,355
09-12-20203.223.383.183.24 0.02 0.62414,7991,355
08-12-20203.123.223.123.22 0.04 1.26129,400408
04-12-20203.203.203.163.18 0.00 0.0063,430202
03-12-20203.163.183.143.18 -0.02 -0.6222,50071
02-12-20203.243.243.143.20 0.04 1.2771,759232
01-12-20203.163.163.143.16 0.00 0.0027,00085
30-11-20203.123.163.123.16 -0.02 -0.6314,40045
27-11-20203.143.183.143.18 0.04 1.273001
26-11-20203.123.143.103.14 0.04 1.2942,100131
25-11-20203.043.203.043.10 0.00 0.00165,600524
24-11-20203.163.163.103.10 0.06 1.9715,90050
23-11-20203.203.203.043.04 -0.14 -4.40182,600563
20-11-20203.143.183.103.18 0.06 1.9236,900117
19-11-20203.003.123.003.12 0.14 4.7082,401253
18-11-20203.023.122.862.98 -0.14 -4.49114,600340
17-11-20203.083.203.063.12 0.06 1.96268,400845
16-11-20203.043.063.003.06 0.04 1.3227,10082
13-11-20202.963.062.963.02 0.06 2.0341,900126
12-11-20202.962.962.942.96 0.04 1.377,20021
11-11-20202.942.982.922.92 0.10 3.5528,50084
10-11-20202.842.982.822.82 -0.14 -4.73207,600593
09-11-20202.902.962.842.96 0.00 0.0036,437104
06-11-20202.962.962.922.96 -0.04 -1.331,4004
05-11-20202.883.002.823.00 0.10 3.4558,200166
04-11-20200.000.000.000.00 0.00 0.0000
03-11-20202.882.902.822.90 0.02 0.692,0006
02-11-20202.882.882.882.88 0.00 0.003,60010
30-10-20202.842.882.842.88 -0.02 -0.693,94011
29-10-20202.822.902.822.90 0.02 0.6913,70039
28-10-20202.882.882.882.88 0.00 0.009,80028
27-10-20202.822.882.802.88 0.02 0.705,60016
26-10-20202.862.862.862.86 0.00 0.002001
22-10-20202.942.942.782.86 0.00 0.0043,300122
21-10-20203.003.002.862.86 -0.02 -0.697,50022
20-10-20202.882.882.842.88 0.00 0.007,38621
19-10-20202.902.902.822.88 -0.04 -1.3737,501106
16-10-20202.982.982.862.92 -0.12 -3.95163,800477
15-10-20203.103.102.963.04 0.00 0.0040,500122
14-10-20203.083.083.043.04 0.00 0.0012,20037
12-10-20203.083.103.043.04 -0.06 -1.944,21013
09-10-20203.163.163.123.12 -0.04 -1.272,6008
08-10-20203.143.183.083.16 0.02 0.6418,40058
07-10-20203.143.143.143.14 0.00 0.003001
06-10-20203.143.143.063.14 0.00 0.006,70021
05-10-20203.083.163.083.14 0.04 1.2937,100115
02-10-20203.083.163.043.10 0.00 0.0086,202264
01-10-20203.103.123.103.10 -0.02 -0.6470,600219
30-09-20203.103.163.083.12 0.00 0.0030,84095
29-09-20203.183.183.123.12 -0.04 -1.2721,80069
28-09-20203.223.223.123.16 -0.02 -0.6332,600103
25-09-20203.203.383.123.18 0.04 1.271,730,1005,661
24-09-20203.083.383.083.14 0.06 1.95938,5203,043
23-09-20203.003.082.983.08 0.10 3.3610,40031
22-09-20203.003.042.882.98 -0.02 -0.67106,101311
21-09-20203.043.102.983.00 -0.06 -1.96142,200428
18-09-20203.123.163.063.06 -0.02 -0.6522,70070
17-09-20203.103.163.083.08 -0.06 -1.9169,800216
16-09-20203.183.183.103.14 0.02 0.6414,10044
15-09-20203.183.263.123.12 -0.02 -0.64478,1001,528
14-09-20203.203.343.123.14 0.02 0.641,051,9013,411
11-09-20203.103.243.103.12 0.02 0.65201,400641
10-09-20203.123.283.083.10 -0.02 -0.64256,200809
09-09-20203.103.163.083.12 0.02 0.6564,900202
08-09-20203.123.283.043.10 -0.02 -0.64300,600952
03-09-20203.363.363.003.12 -0.32 -9.301,930,0006,036
02-09-20202.983.482.963.44 0.40 13.165,737,05819,443
01-09-20203.023.042.963.04 0.10 3.40159,300479
31-08-20202.942.942.942.94 -0.06 -2.004001
28-08-20203.003.023.003.00 0.00 0.0012,10036
27-08-20203.043.042.963.00 0.00 0.001,9006
26-08-20202.983.002.943.00 0.00 0.008,50025
25-08-20200.000.000.000.00 0.00 0.0000
24-08-20202.923.002.923.00 0.04 1.354,10012
21-08-20203.003.002.942.96 -0.02 -0.6730,10290
20-08-20203.003.002.882.98 0.02 0.685,30015
19-08-20202.882.962.862.96 0.00 0.0012,10035
18-08-20202.882.982.882.96 0.08 2.7811,20033
17-08-20202.942.942.802.88 -0.12 -4.0048,300138
14-08-20203.023.022.963.00 0.02 0.6719,50058

แสดง ราคาหุ้น TNDT ย้อนหลัง บริษัท ไทย เอ็น ดี ที จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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