TTW 12 ( 0.10 0.86% )

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

ราคาหุ้น TTW ย้อนหลัง

แสดง ราคาหุ้น “ TTW “ ย้อนหลัง
บริษัท ทีทีดับบลิว จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202111.6011.7011.6011.70 0.10 0.862,645,07130,804
11-05-202111.7011.7011.6011.60 0.00 0.003,565,15141,527
10-05-202111.6011.7011.5011.60 0.10 0.874,126,16047,936
07-05-202111.5011.6011.5011.50 0.00 0.003,136,91136,312
06-05-202111.6011.6011.4011.50 0.00 0.0012,287,017141,540
05-05-202111.6011.6011.5011.50 -0.10 -0.864,927,69956,999
30-04-202111.6011.6011.5011.60 0.00 0.004,136,53947,814
29-04-202111.5011.6011.5011.60 0.10 0.873,362,41438,842
28-04-202111.5011.6011.4011.50 0.10 0.887,169,61582,491
27-04-202111.5011.5011.4011.40 -0.10 -0.877,257,40183,182
26-04-202111.5011.6011.4011.50 -0.10 -0.8611,050,337127,045
23-04-202111.5011.6011.5011.60 0.10 0.873,065,17835,367
22-04-202111.6011.7011.5011.50 -0.10 -0.865,562,35064,316
21-04-202111.6011.7011.5011.60 0.00 0.004,506,58052,289
20-04-202111.6011.7011.5011.60 0.00 0.006,675,48877,444
19-04-202111.7011.7011.5011.60 0.00 0.009,986,522115,911
16-04-202111.6011.7011.6011.60 0.00 0.006,189,00471,954
12-04-202111.6011.7011.6011.60 -0.10 -0.852,837,52833,002
09-04-202111.7011.8011.6011.70 0.00 0.007,761,70490,758
08-04-202111.7011.8011.7011.70 0.00 0.005,811,79368,019
07-04-202111.7011.8011.7011.70 -0.10 -0.854,891,30357,283
06-04-202111.8011.9011.7011.80 0.00 0.001,888,93122,242
05-04-202111.8011.9011.7011.80 0.00 0.001,888,93122,242
02-04-202111.8011.9011.7011.80 0.00 0.002,504,39829,544
01-04-202111.8011.9011.7011.80 0.00 0.004,787,95456,510
31-03-202111.8011.9011.7011.80 0.10 0.854,184,69049,366
30-03-202111.8011.8011.7011.70 -0.10 -0.854,033,17647,482
29-03-202111.8011.8011.7011.80 0.10 0.852,065,45824,301
26-03-202111.8011.8011.7011.70 0.00 0.001,499,91417,638
25-03-202111.7011.8011.7011.70 -0.10 -0.853,261,53438,310
24-03-202111.8011.8011.7011.80 0.10 0.852,888,30433,956
23-03-202111.8011.9011.7011.70 0.00 0.004,761,93056,070
22-03-202111.8011.9011.7011.70 -0.10 -0.853,866,36645,529
19-03-202111.8011.8011.6011.80 0.00 0.0010,241,414120,047
19-03-202111.8011.8011.6011.80 0.00 0.0010,241,414120,047
18-03-202111.8011.9011.7011.80 0.00 0.008,570,760101,094
17-03-202111.8011.9011.8011.80 -0.10 -0.841,690,04219,978
16-03-202111.9011.9011.7011.90 0.10 0.855,955,57370,382
15-03-202111.8011.9011.7011.80 0.10 0.854,657,05154,995
12-03-202111.9011.9011.7011.70 -0.20 -1.686,463,05476,235
11-03-202111.8011.9011.7011.90 0.00 0.0010,502,685123,900
10-03-202111.8011.9011.7011.90 0.10 0.856,864,09281,094
09-03-202111.8011.9011.7011.80 0.00 0.005,615,30666,441
08-03-202111.9011.9011.7011.80 -0.30 -2.4810,169,143120,001
05-03-202112.0012.2011.9012.10 0.00 0.008,150,29198,258
04-03-202112.1012.2012.0012.10 0.00 0.006,126,26474,018
03-03-202112.0012.2012.0012.10 0.10 0.834,056,70649,059
02-03-202112.1012.2012.0012.00 -0.20 -1.643,086,58837,309
01-03-202111.9012.2011.9012.20 0.30 2.526,410,36477,471
25-02-202111.9012.0011.8011.90 0.00 0.003,573,50242,586
24-02-202111.8011.9011.7011.90 0.10 0.853,745,69644,233
23-02-202111.8011.9011.7011.80 0.00 0.003,838,07745,313
22-02-202111.8011.9011.7011.80 0.00 0.006,162,38872,674
19-02-202111.8011.9011.7011.80 0.00 0.004,151,86448,977
18-02-202111.8011.9011.7011.80 0.10 0.856,701,85978,940
17-02-202111.9012.0011.7011.70 -0.20 -1.687,884,14793,049
16-02-202111.8011.9011.6011.90 0.10 0.8529,544,194347,583
15-02-202111.9012.0011.8011.80 -0.10 -0.849,557,748113,357
11-02-202112.1012.1011.7011.90 -0.20 -1.6512,233,863145,709
10-02-202112.0012.1012.0012.10 0.10 0.832,322,15327,948
09-02-202112.0012.1012.0012.00 0.00 0.002,254,90027,083
08-02-202112.0012.1011.9012.00 0.00 0.0011,756,246141,083
05-02-202112.0012.1012.0012.00 0.00 0.003,026,30336,382
04-02-202112.1012.1012.0012.00 0.00 0.003,780,01345,409
03-02-202112.1012.1012.0012.00 -0.10 -0.831,907,82022,967
02-02-202112.0012.1012.0012.10 0.10 0.832,198,35326,463
01-02-202112.1012.1012.0012.00 -0.20 -1.643,533,91942,524
29-01-202112.0012.2011.9012.20 0.20 1.6710,441,564125,630
28-01-202112.1012.1012.0012.00 0.00 0.003,747,34545,051
27-01-202112.1012.2012.0012.00 -0.20 -1.643,388,06840,934
26-01-202112.1012.2012.0012.20 0.10 0.835,476,74066,348
25-01-202112.1012.2012.0012.10 0.00 0.005,091,23061,553
22-01-202112.2012.2012.0012.10 -0.10 -0.828,348,538100,947
21-01-202112.2012.2012.1012.20 0.00 0.002,872,78234,884
20-01-202112.2012.2012.1012.20 0.00 0.003,180,88538,625
19-01-202112.1012.3012.1012.20 0.10 0.833,032,76037,000
18-01-202112.1012.2012.1012.10 0.00 0.001,756,14921,310
15-01-202112.1012.2012.1012.10 -0.10 -0.826,587,83179,783
14-01-202112.2012.3012.1012.20 0.00 0.009,130,532111,431
13-01-202112.3012.4012.2012.20 0.00 0.005,279,83664,826
12-01-202112.3012.4012.2012.20 -0.10 -0.814,898,19860,105
11-01-202112.4012.5012.3012.30 -0.10 -0.812,567,47131,811
08-01-202112.4012.5012.3012.40 0.00 0.003,134,86238,864
07-01-202112.3012.4012.3012.40 0.00 0.002,603,69232,124
06-01-202112.3012.4012.3012.40 0.10 0.812,303,52528,453
05-01-202112.3012.4012.2012.30 -0.10 -0.813,377,32741,605
04-01-202112.2012.4012.2012.40 0.00 0.003,044,51337,530
30-12-202012.2012.4012.1012.40 0.20 1.648,074,38699,153
29-12-202012.2012.3012.0012.20 0.10 0.832,719,96833,061
28-12-202012.2012.3012.1012.10 0.00 0.003,963,21448,641
25-12-202012.2012.3012.1012.10 0.00 0.004,769,58157,823
24-12-202012.2012.3012.0012.10 -0.10 -0.823,069,49237,280
23-12-202012.1012.2012.0012.20 0.20 1.672,999,77236,358
21-12-202012.3012.3012.0012.00 -0.40 -3.239,485,663115,158
18-12-202012.3012.4012.2012.40 0.10 0.816,819,58384,219
17-12-202012.3012.4012.2012.30 0.00 0.004,537,84055,852
16-12-202012.4012.4012.2012.30 -0.20 -1.607,066,83087,252
15-12-202012.3012.5012.2012.50 0.20 1.637,054,01187,353
14-12-202012.3012.4012.2012.30 0.00 0.003,696,36845,577
11-12-202012.4012.5012.2012.30 -0.10 -0.817,122,33087,764
10-12-202012.4012.5012.2012.30 -0.10 -0.817,122,33087,764
09-12-202012.4012.5012.2012.30 -0.10 -0.817,122,33087,764
08-12-202012.3012.5012.2012.40 0.00 0.008,360,672103,524
04-12-202012.4012.5012.4012.40 0.00 0.002,765,92434,339
03-12-202012.5012.6012.4012.40 0.00 0.005,480,15868,236
02-12-202012.4012.7012.3012.40 0.00 0.008,102,131101,073
01-12-202012.7012.8012.4012.40 -0.30 -2.367,028,51788,146
30-11-202012.3012.7012.3012.70 0.40 3.258,312,948104,011
27-11-202012.3012.4012.2012.30 0.10 0.823,267,50540,209
26-11-202012.2012.4012.1012.20 0.10 0.834,552,83755,644
25-11-202012.4012.4012.0012.10 -0.20 -1.6310,321,056125,943
24-11-202012.4012.4012.2012.30 0.00 0.006,332,76077,933
23-11-202012.2012.4012.1012.30 0.10 0.8213,057,045160,166
20-11-202012.1012.2012.0012.20 0.10 0.836,157,85074,752
19-11-202012.1012.2012.0012.10 0.10 0.833,784,98145,794
18-11-202012.0012.1011.9012.00 0.00 0.003,403,80240,871
17-11-202012.0012.2011.9012.00 0.00 0.006,989,22884,250
16-11-202012.1012.2012.0012.00 0.00 0.004,579,07855,320
13-11-202011.9012.2011.8012.00 0.10 0.843,799,98545,694
12-11-202011.9012.0011.8011.90 0.00 0.003,259,07238,830
11-11-202012.3012.4011.9011.90 -0.40 -3.2513,755,940165,664
10-11-202012.0012.3011.9012.30 0.30 2.508,290,558100,825
09-11-202012.3012.4012.0012.00 -0.10 -0.835,797,47670,379
06-11-202012.3012.4012.1012.10 -0.20 -1.633,237,51839,546
05-11-202012.0012.3011.9012.30 0.40 3.363,858,90046,791
04-11-202012.0012.0011.8011.90 -0.10 -0.832,571,15230,591
03-11-202011.9012.0011.8012.00 0.20 1.692,415,40828,834
02-11-202011.5011.9011.4011.80 0.20 1.724,818,55756,260
30-10-202011.4011.6011.4011.60 0.20 1.753,245,27637,270
29-10-202011.5011.6011.4011.40 -0.10 -0.873,182,29836,510
28-10-202011.6011.7011.4011.50 -0.10 -0.865,319,24761,402
27-10-202011.8011.9011.6011.60 -0.30 -2.526,109,96971,459
26-10-202011.9012.1011.9011.90 -0.10 -0.833,539,01742,224
22-10-202011.9012.1011.8012.00 0.20 1.6910,344,549124,118
21-10-202011.9012.0011.8011.80 -0.10 -0.843,206,17138,121
20-10-202011.9012.1011.9011.90 -0.10 -0.833,528,94742,186
19-10-202011.8012.0011.7012.00 0.10 0.846,714,32579,307
16-10-202012.3012.3011.8011.90 -0.30 -2.4610,598,295127,349
15-10-202012.3012.4012.2012.20 -0.20 -1.614,760,79658,226
14-10-202012.3012.5012.3012.40 0.00 0.001,488,33518,437
12-10-202012.3012.4012.2012.40 0.20 1.641,319,15616,263
09-10-202012.4012.4012.2012.30 0.00 0.001,144,19114,081
08-10-202012.2012.4012.2012.30 0.00 0.004,251,34752,306
07-10-202012.3012.4012.2012.30 0.00 0.003,540,85643,543
06-10-202012.4012.4012.2012.30 -0.10 -0.813,584,54844,188
05-10-202012.4012.5012.3012.40 0.00 0.002,565,58231,825
02-10-202012.6012.6012.2012.40 -0.20 -1.597,960,70298,882
01-10-202012.7012.7012.5012.60 0.00 0.003,246,83840,862
30-09-202012.8012.9012.6012.60 -0.30 -2.335,975,33876,263
29-09-202012.8012.9012.8012.90 0.10 0.781,679,49321,609
28-09-202012.9013.0012.8012.80 -0.10 -0.782,895,70937,194
25-09-202012.8013.0012.8012.90 0.10 0.782,812,08936,246
24-09-202012.9013.0012.8012.80 -0.10 -0.783,179,20640,934
23-09-202013.0013.1012.9012.90 -0.10 -0.773,807,17649,467
22-09-202013.0013.1013.0013.00 -0.10 -0.761,346,81917,553
21-09-202013.2013.2013.0013.10 -0.10 -0.762,473,46332,407
18-09-202013.0013.2013.0013.20 0.20 1.543,331,03543,825
17-09-202013.1013.2013.0013.00 -0.10 -0.762,444,99831,976
16-09-202013.1013.2013.1013.10 0.00 0.00824,29610,817
15-09-202013.2013.2013.1013.10 0.00 0.00409,8805,384
14-09-202013.2013.2013.1013.10 0.00 0.00973,26012,792
11-09-202013.1013.2013.1013.10 -0.10 -0.761,103,47714,492
10-09-202013.2013.2013.0013.20 0.00 0.001,387,36918,208
09-09-202013.1013.2013.0013.20 0.10 0.762,232,50429,330
08-09-202013.1013.2013.0013.10 0.00 0.003,842,32150,307
03-09-202013.1013.2013.1013.10 0.00 0.001,767,68223,189
02-09-202013.2013.3013.1013.10 -0.40 -2.962,680,40335,278
01-09-202013.4013.6013.3013.50 0.10 0.755,526,94274,512
31-08-202013.3013.4013.3013.40 0.10 0.753,196,92442,721
28-08-202013.3013.4013.2013.30 0.10 0.764,984,11466,311
27-08-202013.3013.3013.2013.20 -0.10 -0.752,518,21733,367
26-08-202013.2013.4013.2013.30 0.00 0.001,969,64126,193
25-08-202013.3013.4013.2013.30 -0.10 -0.754,521,42160,112
24-08-202013.3013.4013.2013.40 0.10 0.752,076,50027,583
21-08-202013.2013.3013.1013.30 0.20 1.533,970,16152,427
20-08-202013.0013.2012.8013.10 0.00 0.009,352,090121,581
19-08-202013.3013.3013.1013.10 -0.20 -1.503,414,75444,914
18-08-202013.2013.3013.2013.30 0.10 0.762,249,48529,806
17-08-202013.2013.3013.1013.20 0.00 0.001,624,40421,449
14-08-202013.3013.3013.0013.20 -0.10 -0.755,476,03271,999
13-08-202013.2013.3013.1013.30 0.10 0.767,773,491102,561

แสดง ราคาหุ้น TTW ย้อนหลัง บริษัท ทีทีดับบลิว จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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