TIPCO 16 ( 0.20 1.23% )

Status : อัพเดท 09 กุมภาพันธ์ 2559 12:05:30 น.

คะแนนปันผล
25

ราคาหุ้น “ TIPCO “ ย้อนหลัง

แสดง ราคาหุ้น “ TIPCO “ ย้อนหลัง
บริษัท ทิปโก้ฟูดส์ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
08-02-201616.3016.4016.2016.20 0.00 0.001,324,30121,552
05-02-201616.5016.5016.2016.20 -0.10 -0.614,912,15080,038
04-02-201616.9016.9016.3016.30 -0.50 -2.987,464,597123,605
03-02-201616.5016.8016.4016.80 0.50 3.079,506,705158,240
02-02-201616.9017.1016.3016.30 -0.40 -2.4011,061,015183,792
01-02-201616.9017.4016.7016.70 0.00 0.0015,360,899261,479
29-01-201617.2017.3016.0016.70 -0.50 -2.9130,826,320513,079
28-01-201618.8018.8017.2017.20 -1.50 -8.0227,576,297493,690
27-01-201618.5019.0018.4018.70 0.30 1.6318,407,464344,636
27-01-201618.8018.9018.2018.40 -0.40 -2.137,700,812142,756
25-01-201619.2019.3018.8018.80 -0.30 -1.573,677,00069,868
22-01-201619.2019.4018.9019.10 0.30 1.608,954,651171,673
21-01-201618.8019.2018.6018.80 0.20 1.0810,993,615208,109
20-01-201619.5019.7018.6018.60 -1.10 -5.5817,786,801340,346
19-01-201619.9020.3019.5019.70 0.00 0.0030,248,516601,870
15-01-201619.7019.8019.1019.10 -0.20 -1.0413,505,679262,511
14-01-201618.9020.5018.9019.30 0.00 0.0041,115,169810,869
13-01-201619.2019.6019.0019.30 0.40 2.1229,713,671573,589
12-01-201617.5018.9017.5018.90 1.50 8.6226,010,644472,698
11-01-201616.9017.6016.9017.40 0.50 2.9614,976,166259,660
08-01-201617.1017.1016.9016.90 0.10 0.604,897,00183,187
07-01-201616.9017.3016.7016.80 -0.30 -1.7513,426,847228,558
06-01-201617.1017.2016.9017.10 -0.10 -0.585,101,00087,061
05-01-201617.1017.6016.8017.20 0.30 1.7815,529,401267,705
04-01-201617.4017.5016.8016.90 -0.60 -3.439,244,000158,712
30-12-201517.3018.0017.3017.50 0.30 1.7418,239,933321,931
29-12-201516.9017.4016.8017.20 0.30 1.789,630,701165,283
28-12-201516.8017.2016.6016.90 0.20 1.205,060,50085,786
25-12-201517.0017.1016.7016.70 -0.30 -1.762,844,10047,771
24-12-201517.2017.2016.9017.00 0.00 0.005,110,50087,116
23-12-201517.3017.4016.8017.00 -0.20 -1.165,273,80090,389
22-12-201517.3017.6017.0017.20 0.10 0.589,129,190157,970
21-12-201517.0017.5016.8017.10 -0.20 -1.1610,989,906188,248
18-12-201517.5017.8017.1017.30 -0.60 -3.3514,276,564248,510
17-12-201516.8018.2016.8017.90 1.30 7.8325,399,134448,344
15-12-201516.2017.6016.0017.50 1.70 10.7640,832,981683,886
14-12-201515.6016.2015.0015.80 -0.20 -1.2537,124,463580,525
11-12-201517.9018.0016.0016.00 -1.70 -9.6030,415,205509,397
09-12-201518.0018.3017.7017.70 0.00 0.0015,459,310277,715
08-12-201519.2019.2017.7017.70 -1.60 -8.2911,944,193220,269
03-12-201519.7020.1019.3020.00 0.40 2.0412,295,220242,121
02-12-201520.4020.6019.4019.60 -0.70 -3.4517,348,894348,025
01-12-201520.8020.8020.2020.30 -0.50 -2.408,272,759169,486
30-11-201520.2020.8020.1020.80 0.70 3.4821,691,180446,255
27-11-201520.1020.3019.7020.10 0.00 0.006,723,800134,708
26-11-201520.5020.6019.8020.10 -0.20 -0.999,123,009184,482
25-11-201520.7020.7020.1020.30 -0.10 -0.4911,841,350241,688
24-11-201521.2021.6020.4020.40 -0.60 -2.8618,234,732382,489
23-11-201521.8021.9021.0021.00 -0.70 -3.2316,901,386362,135
20-11-201521.9022.3021.7021.70 -0.20 -0.9124,220,266531,593
19-11-201521.3021.9021.1021.90 1.00 4.7828,007,335601,971
18-11-201521.4021.7020.5020.90 -0.40 -1.8827,368,794580,502
17-11-201521.5021.7021.0021.30 0.20 0.9533,045,418707,808
16-11-201519.5021.1019.5021.10 1.50 7.6538,118,016783,875
13-11-201519.8020.6019.6019.60 -0.40 -2.0018,030,490362,786
11-11-201521.0021.1019.6019.80 -1.10 -5.2614,521,196295,845
10-11-201520.5021.4020.3020.90 0.30 1.4624,334,700509,347
09-11-201521.2021.4020.6020.60 -0.80 -3.7415,094,630316,312
06-11-201521.9022.2021.4021.40 -0.40 -1.8316,674,014362,536
05-11-201522.7022.9021.5021.80 -1.00 -4.3930,728,439683,508
04-11-201522.4023.0022.2022.80 0.80 3.6427,042,863611,632
03-11-201522.7022.8022.0022.00 -0.60 -2.6520,509,258459,184
02-11-201522.0022.8021.9022.60 0.50 2.2629,321,674656,015
30-10-201521.0022.1020.9022.10 1.20 5.7439,234,322851,064
29-10-201523.3023.4020.5020.90 -2.30 -9.9163,890,4841,399,280
28-10-201523.8024.1023.2023.20 -0.60 -2.5234,959,989827,791
27-10-201524.0024.0023.6023.80 0.00 0.0031,837,408758,500
26-10-201524.1024.4023.7023.80 0.00 0.0037,395,287899,632
22-10-201524.0024.3023.5023.80 -0.10 -0.4268,460,1331,640,245
21-10-201523.0023.9022.8023.90 1.00 4.3752,609,0961,230,015
20-10-201523.2023.5022.9022.90 -0.10 -0.4353,923,6481,250,898
19-10-201521.5023.0021.4023.00 1.70 7.9866,887,8321,490,579
16-10-201521.5021.6021.0021.30 0.00 0.0024,633,364526,316
15-10-201521.5021.9021.1021.30 0.10 0.4733,175,105713,970
14-10-201521.9022.4020.5021.20 -0.30 -1.4056,046,6381,206,603
13-10-201522.5023.5021.3021.50 -1.40 -6.1194,978,0962,160,247
12-10-201520.8023.7020.8022.90 2.50 12.25173,092,9223,879,865
09-10-201520.2020.4019.7020.40 0.60 3.0351,892,7111,043,487
08-10-201519.4020.5019.1019.80 0.20 1.02102,070,0652,029,441
07-10-201519.5020.1019.1019.60 0.20 1.0365,299,2781,288,929
06-10-201518.7019.7018.4019.40 0.50 2.6597,671,8151,867,173
05-10-201516.7019.0016.6018.90 2.50 15.24102,160,6841,823,993
02-10-201514.9016.4014.7016.40 1.50 10.0740,312,415628,141
01-10-201515.1015.5014.8014.90 0.00 0.0038,045,023576,099
30-09-201514.6015.3014.5014.90 0.60 4.2069,606,0541,038,922
29-09-201513.6014.4013.6014.30 0.50 3.6218,726,370264,096
28-09-201514.3014.5013.8013.80 -0.60 -4.1717,811,247251,938
25-09-201514.5014.7014.1014.40 0.10 0.7022,353,810322,712
24-09-201514.8014.9014.3014.30 -0.50 -3.3833,291,322486,086
23-09-201514.1014.8014.0014.80 0.60 4.2329,569,200426,897
22-09-201513.9014.8013.9014.20 0.40 2.9045,320,052647,791
21-09-201513.1013.8013.1013.80 0.70 5.3417,046,891230,965
18-09-201513.2013.4013.1013.10 0.00 0.007,046,53093,173
17-09-201513.0013.3012.9013.10 0.20 1.555,768,70075,934
16-09-201512.9013.0012.8012.90 0.20 1.571,654,50121,340
15-09-201513.3013.3012.7012.70 -0.60 -4.518,237,691106,687
14-09-201513.0013.4012.9013.30 0.40 3.107,907,800104,589
11-09-201513.2013.3012.9012.90 -0.20 -1.532,671,62334,851
10-09-201513.0013.3012.9013.10 0.00 0.002,771,51036,277
09-09-201513.2013.5013.1013.10 0.10 0.777,191,60095,403
07-09-201513.1013.5012.8012.90 -0.30 -2.276,220,20681,495
04-09-201513.4013.4013.1013.20 -0.20 -1.493,775,70049,954
03-09-201513.5013.8013.3013.40 0.20 1.5211,006,189149,017
02-09-201513.0013.6012.9013.20 0.20 1.5415,557,801206,511
01-09-201512.7013.2012.7013.00 0.30 2.3610,992,611142,628
28-08-201513.1013.2012.6012.60 -0.30 -2.334,645,20059,840
27-08-201512.8013.1012.7012.90 0.40 3.2010,130,300131,043
26-08-201512.5012.9012.4012.50 -0.10 -0.796,169,60177,988
25-08-201512.5012.7012.0012.60 0.40 3.2813,483,490167,337
24-08-201513.3013.3012.2012.20 -1.30 -9.6318,504,140236,252
21-08-201513.7013.9013.5013.50 -0.20 -1.4610,165,120138,723
20-08-201514.0014.2013.7013.70 -0.20 -1.4420,367,100284,417
19-08-201513.6014.1013.6013.90 0.50 3.7316,455,100228,039
18-08-201513.6014.1013.3013.40 -0.90 -6.2922,734,844310,167
17-08-201514.3014.6014.1014.30 0.30 2.1416,585,711237,730
14-08-201514.0014.3013.9014.00 0.20 1.4512,880,901181,490
13-08-201513.9014.0013.3013.80 -0.30 -2.1314,601,226200,535
11-08-201514.4014.7013.9014.10 -0.20 -1.4021,283,415304,730
10-08-201513.8014.6013.7014.30 0.50 3.6220,808,184296,790
07-08-201514.0014.3013.8013.80 -0.20 -1.4313,266,602185,905
06-08-201513.8014.1013.5014.00 0.30 2.1919,103,600264,737
05-08-201514.4014.8013.6013.70 -0.70 -4.8637,459,136537,319
04-08-201513.9014.6013.7014.40 0.40 2.8641,602,940590,747
31-07-201512.8013.0012.6012.70 0.00 0.0014,705,700187,879
29-07-201512.7012.8012.0012.70 0.10 0.7914,105,611176,414
28-07-201512.9013.0012.4012.60 -0.20 -1.568,492,300107,986
27-07-201512.8013.1012.6012.80 -0.40 -3.0315,425,400198,628
24-07-201512.7013.3012.5013.20 0.80 6.4541,122,524531,488
23-07-201512.3012.5012.1012.40 0.00 0.0014,727,230181,457
22-07-201511.4012.4010.9012.40 0.90 7.8330,085,599348,580
21-07-201512.9012.9011.5011.50 -1.30 -10.1616,023,621194,199
20-07-201513.2013.3012.8012.80 -0.40 -3.033,926,90051,184
17-07-201513.3013.6013.2013.20 0.00 0.0011,716,700156,461
16-07-201513.7013.7013.0013.20 -0.40 -2.9416,659,600221,691
15-07-201514.0014.0013.6013.60 -0.30 -2.1613,082,500180,728
14-07-201513.6013.9013.5013.90 0.40 2.9610,312,300141,510
13-07-201513.8013.9013.4013.50 -0.20 -1.468,337,900113,756
10-07-201514.0014.1013.7013.70 0.00 0.007,439,122102,929
09-07-201514.1014.3013.7013.70 -0.40 -2.8417,106,987240,306
08-07-201514.2014.3013.7014.10 -0.30 -2.0831,845,523447,495
07-07-201513.6014.6013.6014.40 1.00 7.4648,063,670684,079
06-07-201513.6013.8013.3013.40 -0.40 -2.9013,259,800179,398
03-07-201513.9014.1013.8013.80 0.00 0.009,153,309127,042
02-07-201514.4014.4013.8013.80 -0.40 -2.8219,153,055269,501
30-06-201514.4014.6013.7014.20 0.00 0.0033,006,101468,644
29-06-201513.8014.3013.6014.20 -0.10 -0.7017,852,600249,132
26-06-201514.7014.9014.0014.30 -0.30 -2.0526,777,067389,958
24-06-201514.5015.0014.3015.00 0.50 3.4537,820,924557,762
23-06-201515.0015.1014.2014.50 -0.10 -0.6870,560,6611,040,939
22-06-201513.5014.6013.5014.60 1.30 9.7773,658,9831,033,850
19-06-201512.7013.3012.3013.30 0.80 6.4026,845,901346,913
18-06-201512.9013.2012.4012.50 -0.30 -2.3421,215,252273,530
17-06-201512.8013.0012.2012.80 0.10 0.7929,507,801371,940
16-06-201513.1013.3012.7012.70 -0.50 -3.7921,767,408282,421
15-06-201513.2013.6012.9013.20 0.20 1.5438,771,123513,600
12-06-201512.5013.2012.4013.00 0.80 6.5637,196,778476,190
11-06-201512.6013.0012.0012.20 -0.50 -3.9430,751,701384,164
10-06-201513.6013.9012.4012.70 -0.70 -5.2236,348,260478,795
09-06-201514.1014.2013.2013.40 -0.50 -3.6027,309,471375,699
08-06-201513.9014.5013.8013.90 0.10 0.7257,335,774813,596
05-06-201513.7014.2013.6013.80 0.10 0.7362,222,129871,160
04-06-201513.3014.1013.3013.70 0.40 3.01126,085,8791,725,100
03-06-201512.5013.8012.1013.30 1.30 10.83195,167,4022,530,209
02-06-201510.9012.0010.3012.00 1.20 11.1134,626,055388,786
29-05-201511.2011.3010.8010.80 -0.50 -4.4212,855,201142,732
28-05-201511.1011.4010.7011.30 0.30 2.7314,582,153162,421
27-05-201510.9011.1010.5011.00 0.00 0.0015,891,736172,415
26-05-201511.7011.8010.8011.00 -0.40 -3.5132,320,415368,872
25-05-201511.2011.7011.1011.40 0.80 7.5539,838,666454,616
22-05-20159.4510.609.4510.60 1.35 14.5928,933,678292,603
21-05-20159.109.258.909.25 0.15 1.654,183,80938,294
20-05-20158.959.158.959.10 0.15 1.684,061,10036,785
19-05-20158.959.058.808.95 0.00 0.002,606,50523,308
18-05-20158.659.008.658.95 0.25 2.876,846,00060,687
15-05-20158.258.758.158.70 0.65 8.0711,749,700100,476
14-05-20157.908.107.708.05 0.35 4.553,007,70023,721
13-05-20157.257.807.107.70 0.30 4.052,142,40016,116
12-05-20157.207.406.907.40 0.15 2.071,354,5009,699
11-05-20157.357.507.207.25 -0.30 -3.971,527,00011,190
08-05-20157.157.657.007.55 0.25 3.425,085,40036,998
07-05-20158.508.557.257.30 -1.35 -15.6110,441,40079,958

แสดง ราคาหุ้น “ TIPCO “ ย้อนหลัง บริษัท ทิปโก้ฟูดส์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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