TPOLY 2 ( -0.10 -3.91% )

บริษัท ไทยโพลีคอนส์ จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น TPOLY ย้อนหลัง

แสดง ราคาหุ้น “ TPOLY “ ย้อนหลัง
บริษัท ไทยโพลีคอนส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-20212.502.502.462.46 -0.10 -3.91476,8521,185
06-04-20212.602.602.542.56 0.00 0.00605,8391,550
05-04-20212.602.602.542.56 0.00 0.00605,8391,550
02-04-20212.562.622.542.56 0.00 0.00604,8521,561
01-04-20212.642.642.562.56 -0.06 -2.291,082,0002,805
31-03-20212.562.622.542.62 0.08 3.151,587,9204,116
30-03-20212.542.562.542.54 0.00 0.00585,9491,489
29-03-20212.562.562.542.54 -0.02 -0.78384,200978
26-03-20212.542.562.522.56 0.02 0.79532,4431,352
25-03-20212.562.642.542.54 -0.02 -0.781,222,7573,162
24-03-20212.582.582.562.56 0.00 0.00340,856876
23-03-20212.522.602.522.56 0.02 0.79736,4311,884
22-03-20212.542.562.502.54 0.02 0.791,107,1492,817
19-03-20212.542.562.522.52 0.00 0.00786,2381,989
19-03-20212.542.562.522.52 0.00 0.00786,2381,989
18-03-20212.522.522.502.52 0.02 0.80339,355851
17-03-20212.522.542.482.50 -0.02 -0.79684,8011,721
16-03-20212.482.542.462.52 0.04 1.61835,1132,079
15-03-20212.602.622.442.48 0.10 4.202,335,2505,849
12-03-20212.382.382.342.38 0.00 0.00924,7432,180
11-03-20212.382.382.322.38 0.00 0.00669,7681,574
10-03-20212.362.382.342.38 0.02 0.85795,5691,868
09-03-20212.322.362.322.36 0.04 1.72493,0001,153
08-03-20212.362.362.322.32 -0.02 -0.85625,6041,462
05-03-20212.362.382.342.34 0.00 0.00512,2311,206
04-03-20212.362.382.342.34 0.00 0.00623,9001,471
03-03-20212.402.402.342.34 -0.04 -1.681,014,6182,390
02-03-20212.402.422.342.38 -0.06 -2.46442,6021,058
01-03-20212.422.462.302.44 0.02 0.83282,915676
25-02-20212.382.442.382.42 -0.02 -0.82630,4281,514
24-02-20212.482.482.442.44 0.00 0.00203,708502
23-02-20212.422.462.402.44 0.02 0.83486,4501,181
22-02-20212.422.502.402.42 -0.06 -2.421,045,3352,560
19-02-20212.622.622.442.48 -0.16 -6.062,732,0766,814
18-02-20212.702.702.642.64 -0.08 -2.94249,731664
17-02-20212.582.742.542.72 0.14 5.432,439,6076,536
16-02-20212.662.702.582.58 -0.10 -3.731,077,7012,844
15-02-20212.722.742.662.68 -0.02 -0.742,128,0025,732
11-02-20212.462.722.402.70 0.32 13.454,514,94611,670
10-02-20212.442.442.382.38 -0.04 -1.65261,527628
09-02-20212.442.442.402.42 0.00 0.00452,6791,094
08-02-20212.402.422.382.42 0.02 0.83245,910595
05-02-20212.402.442.382.40 0.02 0.84674,4261,622
04-02-20212.382.402.382.38 0.02 0.85513,3061,228
03-02-20212.342.402.342.36 0.02 0.85925,6862,184
02-02-20212.382.402.342.34 -0.04 -1.68199,725474
01-02-20212.422.422.342.38 -0.02 -0.83195,224468
29-01-20212.402.402.362.40 0.00 0.0098,100233
28-01-20212.422.442.402.40 -0.06 -2.44806,3161,961
27-01-20212.462.482.422.46 0.04 1.65574,1001,410
26-01-20212.442.442.402.42 -0.04 -1.63441,5001,069
25-01-20212.422.462.382.46 0.02 0.82688,1011,665
22-01-20212.422.442.382.44 0.00 0.00674,6001,629
21-01-20212.462.462.442.44 0.00 0.00146,575358
20-01-20212.462.462.442.44 0.00 0.00322,300791
19-01-20212.442.462.422.44 -0.02 -0.811,111,9202,718
18-01-20212.482.482.442.46 0.02 0.82164,400404
15-01-20212.482.482.422.44 -0.04 -1.61863,3002,108
14-01-20212.502.502.422.48 0.02 0.811,186,4502,944
13-01-20212.442.482.422.46 0.04 1.651,313,2763,222
12-01-20212.362.422.322.42 0.08 3.423,090,9007,395
11-01-20212.302.362.302.34 0.02 0.86864,7002,013
08-01-20212.342.342.282.32 0.00 0.00578,3001,342
07-01-20212.322.362.302.32 0.00 0.00835,4311,947
06-01-20212.362.362.282.32 0.00 0.00437,4501,014
05-01-20212.302.362.302.32 0.00 0.00330,057768
04-01-20212.322.322.262.32 -0.02 -0.85776,4971,779
30-12-20202.382.382.322.34 -0.04 -1.68436,6351,023
29-12-20202.322.382.322.38 0.04 1.71501,1661,183
28-12-20202.382.382.342.34 -0.04 -1.68774,8001,831
25-12-20202.322.402.322.38 0.04 1.71534,4001,271
24-12-20202.322.402.302.34 -0.02 -0.851,205,2202,851
23-12-20202.462.462.342.36 -0.04 -1.671,488,2003,562
22-12-20202.402.422.362.40 0.02 0.841,216,1752,906
21-12-20202.382.522.382.38 -0.18 -7.032,030,5014,963
18-12-20202.502.562.462.56 0.08 3.231,913,8604,818
17-12-20202.462.522.462.48 0.06 2.481,437,6023,581
16-12-20202.322.422.302.42 0.10 4.311,638,4003,867
15-12-20202.282.362.282.32 0.02 0.87836,5001,953
14-12-20202.302.342.302.30 0.00 0.00844,8021,959
11-12-20202.362.422.262.30 -0.04 -1.712,305,7735,378
10-12-20202.362.422.262.30 -0.04 -1.712,305,7735,378
09-12-20202.362.422.262.30 -0.04 -1.712,305,7735,378
08-12-20202.322.362.282.34 0.04 1.741,361,3073,166
04-12-20202.362.382.302.30 -0.04 -1.71404,202941
03-12-20202.342.422.302.34 0.04 1.741,492,0223,530
02-12-20202.222.362.222.30 0.08 3.602,855,0056,552
01-12-20202.222.262.222.22 0.02 0.91864,6001,936
30-11-20202.222.262.202.20 -0.02 -0.90479,2001,072
27-11-20202.182.282.182.22 0.06 2.78968,2662,159
26-11-20202.162.182.162.16 0.00 0.00521,8001,132
25-11-20202.222.222.162.16 -0.02 -0.92169,135371
24-11-20202.242.262.162.18 0.00 0.001,315,8002,927
23-11-20202.162.222.142.18 0.02 0.93886,9011,935
20-11-20202.102.182.102.16 0.04 1.891,282,3002,755
19-11-20202.142.162.102.12 0.00 0.00727,2111,554
18-11-20202.082.122.062.12 0.06 2.912,041,0004,291
17-11-20202.062.082.042.06 -0.02 -0.961,055,2002,178
16-11-20202.042.082.002.08 0.04 1.96898,8001,835
13-11-20202.002.041.962.04 0.11 5.701,411,8802,840
12-11-20201.921.981.921.93 0.00 0.00672,6521,302
11-11-20201.931.981.921.93 -0.05 -2.531,330,7002,592
10-11-20202.082.101.981.98 -0.10 -4.811,786,4563,609
09-11-20202.062.082.042.08 0.04 1.96207,400429
06-11-20202.122.122.022.04 -0.08 -3.771,063,2002,195
05-11-20202.082.142.082.12 0.04 1.92312,008658
04-11-20202.102.102.062.08 0.00 0.0098,800205
03-11-20202.062.102.062.08 0.00 0.00300,300625
02-11-20202.062.082.042.08 0.00 0.00170,421352
30-10-20202.062.082.062.08 -0.02 -0.95406,100843
29-10-20202.042.102.042.10 0.02 0.96682,8001,419
28-10-20202.082.082.042.08 0.00 0.00314,110651
27-10-20202.062.082.042.08 -0.02 -0.95404,800835
26-10-20202.082.102.002.10 0.04 1.941,169,2002,433
22-10-20202.022.082.022.06 -0.02 -0.96124,400254
21-10-20201.992.101.992.08 0.06 2.97380,100788
20-10-20202.042.082.022.02 -0.04 -1.94606,8001,248
19-10-20202.042.061.992.06 -0.02 -0.96621,8011,270
16-10-20202.082.101.982.08 -0.02 -0.952,115,6444,391
15-10-20202.122.162.102.10 -0.04 -1.871,732,9013,703
14-10-20202.142.182.122.14 -0.04 -1.831,049,6622,250
12-10-20202.202.202.122.18 -0.02 -0.91386,209834
09-10-20202.182.202.182.18 0.00 0.00369,437805
08-10-20202.262.262.162.18 -0.06 -2.681,496,8103,291
07-10-20202.242.262.222.24 0.04 1.82887,7001,988
06-10-20202.182.242.182.20 0.04 1.851,925,3024,249
05-10-20202.142.182.042.16 0.02 0.93742,0301,600
02-10-20202.082.142.062.14 0.02 0.941,099,3002,322
01-10-20202.182.202.122.12 -0.04 -1.851,198,3152,566
30-09-20202.102.162.102.16 0.06 2.862,361,5575,003
29-09-20202.142.162.102.10 -0.04 -1.87956,5012,042
28-09-20202.202.202.122.14 -0.04 -1.831,929,6004,187
25-09-20202.202.242.182.18 -0.02 -0.911,819,5504,027
24-09-20202.202.202.182.20 0.02 0.921,498,0003,270
23-09-20202.162.222.142.18 0.02 0.931,435,6003,112
22-09-20202.202.242.142.16 -0.04 -1.822,510,7465,511
21-09-20202.142.302.142.20 0.10 4.767,675,67117,109
18-09-20202.082.182.082.10 0.02 0.963,952,0208,392
17-09-20202.082.122.062.08 0.00 0.002,283,6004,770
16-09-20202.062.122.042.08 0.02 0.971,846,6633,839
15-09-20202.102.142.062.06 -0.02 -0.961,179,4052,473
14-09-20202.102.102.062.08 0.00 0.001,058,5192,206
11-09-20202.082.162.082.08 0.02 0.973,087,4006,521
10-09-20202.042.142.042.06 0.04 1.983,131,1096,532
09-09-20201.982.081.962.02 0.02 1.002,552,9005,164
08-09-20201.962.021.952.00 0.00 0.001,253,4002,490
03-09-20202.022.021.992.00 0.00 0.001,802,7263,609
02-09-20201.992.041.992.00 0.01 0.501,406,3002,828
01-09-20201.982.041.941.99 0.01 0.511,662,2553,317
31-08-20202.002.041.981.98 -0.02 -1.001,866,6303,745
28-08-20201.982.021.962.00 0.04 2.042,380,0004,742
27-08-20201.971.981.931.96 0.02 1.03591,1551,157
26-08-20201.901.961.901.94 0.04 2.11965,0991,863
25-08-20201.831.901.831.90 0.05 2.70895,7001,688
24-08-20201.821.861.791.85 0.04 2.211,597,1002,914
21-08-20201.821.861.781.81 -0.01 -0.554,170,7887,547
20-08-20201.821.851.821.82 -0.01 -0.551,093,1011,999
19-08-20201.931.971.821.83 -0.06 -3.172,519,9554,751
18-08-20201.911.931.881.89 -0.01 -0.531,179,8002,242
17-08-20201.911.981.891.90 0.00 0.001,141,3002,181
14-08-20201.941.941.901.90 -0.04 -2.06850,7011,624
13-08-20202.002.081.941.94 -0.12 -5.833,373,5406,696
11-08-20202.102.122.062.06 -0.02 -0.961,184,5702,468
10-08-20202.082.102.062.08 0.02 0.97252,100523
07-08-20202.142.142.042.06 -0.06 -2.83878,2001,823
06-08-20202.182.222.102.12 0.00 0.002,394,5005,151
05-08-20202.142.182.082.12 0.00 0.001,460,6453,126
04-08-20202.082.182.042.12 0.08 3.922,574,9005,482
03-08-20202.062.082.042.04 0.00 0.001,065,1022,193
31-07-20201.992.081.912.04 0.04 2.001,799,5003,619
30-07-20202.262.262.002.00 -0.24 -10.714,681,0649,840
29-07-20202.282.282.222.24 -0.02 -0.881,194,2452,683
24-07-20202.282.302.242.26 -0.02 -0.882,392,7605,420
23-07-20202.282.322.242.28 0.02 0.882,532,0075,779
22-07-20202.282.382.202.26 -0.02 -0.8811,760,29727,111
21-07-20202.222.422.222.28 0.02 0.8813,992,22632,364
20-07-20202.102.302.062.26 0.22 10.7830,351,36266,133
17-07-20202.062.082.002.04 -0.04 -1.9211,129,31022,647
16-07-20201.822.081.822.08 0.27 14.9239,225,73678,386
15-07-20201.781.821.781.81 0.00 0.00533,200960
14-07-20201.751.811.751.81 -0.01 -0.552,309,0034,114

แสดง ราคาหุ้น TPOLY ย้อนหลัง บริษัท ไทยโพลีคอนส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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