TIPCO 16 ( -0.30 -1.89% )

บริษัท ทิปโก้ฟูดส์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2561

ราคาหุ้น “ TIPCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-01-201816.0016.1015.6015.60 -0.30 -1.892,672,50042,278
12-01-201816.2016.2015.8015.90 -0.20 -1.242,367,80037,920
11-01-201816.0016.3015.9016.10 0.10 0.624,578,47973,712
10-01-201815.7016.2015.6016.00 0.30 1.916,066,05596,693
09-01-201815.5015.7015.5015.70 0.10 0.641,176,92618,378
08-01-201815.6015.7015.5015.60 0.00 0.001,432,21822,339
05-01-201815.6015.8015.6015.60 -0.20 -1.27889,68613,897
04-01-201815.7015.8015.5015.80 0.20 1.281,448,96022,744
03-01-201815.6015.7015.5015.60 0.00 0.001,379,80021,516
29-12-201715.6015.8015.6015.60 0.10 0.65762,10011,973
28-12-201715.7015.8015.5015.50 -0.20 -1.27963,71115,087
27-12-201715.8016.0015.7015.70 -0.10 -0.632,902,50246,043
26-12-201715.6015.8015.5015.80 0.20 1.281,621,93125,495
25-12-201715.7015.8015.6015.60 0.00 0.001,160,01718,192
22-12-201715.5015.7015.4015.60 0.10 0.65638,3009,940
21-12-201715.6015.6015.4015.50 -0.10 -0.64431,0016,697
20-12-201715.3015.6015.3015.60 0.30 1.961,496,60023,198
19-12-201715.3015.4015.2015.30 0.00 0.00516,3007,897
18-12-201715.3015.4015.2015.30 0.00 0.001,384,20021,164
15-12-201715.3015.5015.2015.30 0.00 0.001,668,00125,674
14-12-201715.4015.4015.2015.30 0.00 0.00391,9006,000
13-12-201715.3015.4015.2015.30 0.10 0.66732,30111,241
12-12-201715.2015.4015.2015.20 0.00 0.00982,94815,033
08-12-201715.3015.4015.1015.20 -0.10 -0.651,808,10327,518
07-12-201715.2015.5015.1015.30 0.10 0.661,959,30130,080
06-12-201715.1015.2015.1015.20 0.10 0.66643,4009,743
04-12-201715.1015.3015.1015.10 0.00 0.00707,75010,722
01-12-201715.1015.3015.1015.10 0.00 0.00912,81213,841
30-11-201715.5015.6015.1015.10 -0.40 -2.582,010,86830,620
29-11-201715.5015.6015.4015.50 0.10 0.651,904,60029,528
28-11-201715.2015.4015.2015.40 0.10 0.651,332,30720,423
27-11-201715.1015.3015.1015.30 0.20 1.32946,90014,396
24-11-201715.4015.4015.0015.10 -0.30 -1.953,032,23846,087
23-11-201715.5015.6015.4015.40 -0.10 -0.65782,10012,095
22-11-201715.7015.7015.4015.50 -0.20 -1.272,657,84241,280
21-11-201715.4015.7015.4015.70 0.30 1.953,889,12960,736
20-11-201715.5015.6015.3015.40 -0.10 -0.652,930,20045,262
17-11-201716.3016.3015.2015.50 -0.70 -4.3219,601,080305,498
16-11-201716.5016.6016.2016.20 -0.30 -1.821,726,40028,184
15-11-201716.8016.8016.5016.50 -0.10 -0.603,678,75461,270
14-11-201716.2016.6016.2016.60 0.50 3.115,828,00095,837
13-11-201716.1016.2015.9016.10 0.00 0.001,848,32729,621
10-11-201716.3016.4016.1016.10 -0.20 -1.231,473,60023,812
09-11-201716.4016.4016.2016.30 -0.10 -0.612,309,10037,521
08-11-201716.6016.6016.3016.40 -0.10 -0.612,062,35833,946
07-11-201716.6016.7016.5016.50 -0.10 -0.602,001,62233,176
06-11-201716.0016.6016.0016.60 0.60 3.752,810,80046,030
03-11-201716.2016.3015.9016.00 -0.20 -1.233,391,94854,454
02-11-201716.3016.4016.2016.20 0.00 0.002,281,50837,102
01-11-201716.5016.6016.2016.20 -0.30 -1.824,023,55965,802
31-10-201716.5016.7016.3016.50 0.10 0.613,777,61362,382
30-10-201716.9016.9016.3016.40 -0.40 -2.3810,133,328168,030
27-10-201716.9017.0016.8016.80 -0.10 -0.591,661,30128,080
25-10-201717.0017.2016.8016.90 -0.10 -0.593,573,61060,512
24-10-201716.9017.0016.8017.00 0.10 0.592,124,50136,016
20-10-201716.9017.1016.8016.90 0.00 0.003,195,39454,069
19-10-201717.4017.4016.9016.90 -0.50 -2.876,380,913109,293
18-10-201717.3017.7017.2017.40 0.20 1.1621,585,309376,249
17-10-201717.0017.3016.8017.20 0.30 1.789,823,485167,853
16-10-201717.0017.1016.9016.90 0.10 0.605,788,93998,175
13-10-201717.0017.0016.8016.80 -0.20 -1.184,396,12074,327
12-10-201717.0017.0016.8016.80 -0.20 -1.184,396,12074,327
11-10-201717.1017.2016.9017.00 0.00 0.007,186,311122,436
10-10-201716.9017.1016.8017.00 0.10 0.592,755,71046,679
09-10-201717.0017.0016.8016.90 -0.10 -0.592,221,50037,558
06-10-201717.5017.5016.7017.00 -0.40 -2.3018,930,133322,093
05-10-201717.3017.5017.2017.40 0.10 0.585,719,90199,488
04-10-201717.5017.6017.2017.30 0.00 0.007,476,902129,704
03-10-201717.3017.4017.2017.30 0.00 0.009,302,834161,005
02-10-201718.0018.2017.0017.30 -0.70 -3.8934,752,684604,932
29-09-201718.2018.2017.9018.00 -0.10 -0.557,390,801133,413
28-09-201717.6018.2017.6018.10 0.50 2.8423,568,031423,233
27-09-201717.6017.7017.4017.60 0.00 0.007,034,601123,451
26-09-201718.0018.1017.6017.60 -0.30 -1.6817,319,424308,543
25-09-201717.8018.1017.6017.90 0.10 0.5610,026,215179,399
22-09-201718.2018.2017.7017.80 -0.40 -2.2011,297,710202,390
21-09-201718.3018.7018.1018.20 -0.10 -0.5515,510,070284,358
20-09-201717.9018.3017.5018.30 0.50 2.8118,540,911333,574
19-09-201717.7018.0017.6017.80 0.10 0.5615,452,830275,559
18-09-201717.9018.1017.7017.70 -0.20 -1.1220,249,121362,438
15-09-201716.8017.9016.8017.90 1.10 6.5534,834,780606,548
14-09-201717.1017.1016.7016.80 -0.10 -0.5912,947,826218,975
13-09-201716.3016.9016.2016.90 0.70 4.3214,098,410234,007
12-09-201716.2016.5016.1016.20 0.00 0.003,366,90054,814
11-09-201716.5016.5016.1016.20 -0.20 -1.224,149,60167,859
08-09-201716.1016.6016.1016.40 0.30 1.866,426,000105,293
07-09-201716.1016.2015.9016.10 0.10 0.623,258,60052,457
06-09-201716.3016.3016.0016.00 -0.30 -1.843,314,80153,376
05-09-201716.7016.7016.2016.30 -0.40 -2.404,455,02073,452
04-09-201716.6016.8016.5016.70 0.20 1.214,311,50371,722
01-09-201716.5016.7016.4016.50 0.20 1.236,621,926109,567
31-08-201716.1016.3016.1016.30 0.20 1.242,495,51240,477
30-08-201716.2016.3016.0016.10 0.00 0.003,762,30060,996
29-08-201715.9016.3015.9016.10 0.20 1.265,740,10092,360
28-08-201716.0016.3015.9015.90 0.20 1.276,001,37196,467
25-08-201715.8015.8015.7015.70 -0.10 -0.63427,6006,738
24-08-201715.8015.9015.7015.80 -0.10 -0.63499,0007,890
23-08-201715.9016.1015.8015.90 0.00 0.001,134,80118,121
22-08-201715.9016.0015.8015.90 -0.20 -1.24559,3008,891
21-08-201716.1016.2016.0016.10 0.00 0.001,494,60024,091
18-08-201716.3016.3016.1016.10 -0.30 -1.831,172,50018,974
17-08-201716.0016.4015.9016.40 0.40 2.504,689,90076,079
16-08-201716.0016.0015.9016.00 0.00 0.00393,3006,262
15-08-201716.0016.2015.9016.00 0.10 0.631,183,11118,934
11-08-201715.5016.1015.5015.90 0.30 1.925,404,60086,221
10-08-201715.5015.7015.4015.60 0.00 0.001,217,35018,899
09-08-201715.7015.8015.6015.60 -0.10 -0.641,145,42017,954
08-08-201715.8015.9015.7015.70 -0.10 -0.631,058,63116,691
07-08-201715.7015.9015.7015.80 0.10 0.64889,60214,075
04-08-201715.9016.0015.7015.70 -0.20 -1.262,219,30034,963
03-08-201716.0016.1015.8015.90 -0.10 -0.62891,63114,189
02-08-201716.1016.3016.0016.00 0.00 0.001,666,50026,907
01-08-201716.0016.1015.9016.00 0.00 0.001,216,30919,427
31-07-201715.9016.1015.8016.00 0.20 1.272,540,31040,590
27-07-201715.9016.0015.7015.80 -0.10 -0.63690,70110,929
26-07-201715.9016.0015.8015.90 0.10 0.63320,4145,081
25-07-201715.9016.0015.7015.80 -0.20 -1.25788,70012,490
24-07-201715.8016.0015.6016.00 0.40 2.562,239,90235,507
21-07-201715.9016.0015.6015.60 -0.40 -2.501,860,72129,259
20-07-201715.9016.1015.7016.00 0.10 0.632,433,80038,834
19-07-201716.0016.0015.7015.90 0.00 0.001,824,30028,818
18-07-201716.4016.5015.8015.90 -0.50 -3.056,110,63097,473
17-07-201716.6016.6016.4016.40 0.00 0.002,007,71933,138
14-07-201716.4016.5016.3016.40 0.00 0.001,118,70018,363
13-07-201716.5016.7016.4016.40 0.10 0.615,212,94986,204
12-07-201716.4016.5016.3016.30 -0.10 -0.611,865,71930,502
11-07-201716.5016.5016.1016.40 -0.20 -1.205,638,66791,915
07-07-201716.4016.9016.4016.60 0.20 1.2216,477,800274,695
06-07-201716.2016.4016.1016.40 0.50 3.148,574,700139,410
05-07-201715.8016.0015.8015.90 0.20 1.273,485,46855,474
04-07-201715.9016.0015.7015.70 0.00 0.002,485,32739,335
03-07-201715.8015.8015.6015.70 -0.10 -0.631,541,40424,264
30-06-201716.0016.0015.6015.80 -0.10 -0.633,848,90060,764
29-06-201716.1016.3015.9015.90 -0.10 -0.625,387,52986,806
28-06-201716.3016.5015.7016.00 -0.40 -2.4411,843,961189,979
27-06-201717.0017.1016.3016.40 -0.60 -3.5312,177,761201,795
26-06-201717.1017.1016.8017.00 -0.10 -0.586,974,700118,548
23-06-201717.2017.2016.9017.10 0.10 0.598,467,529144,862
22-06-201716.6017.2016.6017.00 0.40 2.4126,906,052457,972
21-06-201716.6016.8016.5016.60 0.00 0.005,708,70094,949
20-06-201716.6016.7016.4016.60 0.10 0.615,658,60093,754
19-06-201716.5016.9016.3016.50 0.00 0.0012,476,900207,199
16-06-201716.4016.6016.2016.50 0.20 1.237,486,918122,924
15-06-201716.5016.6016.3016.30 0.00 0.006,957,200114,667
14-06-201716.7016.8016.1016.30 -0.30 -1.8111,755,527193,408
13-06-201716.1016.8016.1016.60 0.50 3.1117,653,308292,394
12-06-201716.2016.2016.0016.10 0.00 0.001,360,81221,835
09-06-201716.1016.4016.0016.10 0.00 0.003,318,20753,930
08-06-201716.5016.5015.9016.10 -0.30 -1.836,993,904112,687
07-06-201716.6016.7016.3016.40 -0.30 -1.805,144,40284,640
06-06-201716.4016.8016.3016.70 0.50 3.0916,228,125268,846
05-06-201715.7016.2015.7016.20 0.60 3.8513,615,613218,813
02-06-201715.5015.7015.4015.60 0.30 1.962,250,05135,002
01-06-201715.5015.6015.3015.30 -0.10 -0.651,272,31319,659
31-05-201715.8015.9015.3015.40 -0.30 -1.912,975,60446,158
30-05-201715.8016.0015.7015.70 0.00 0.002,579,30040,893
29-05-201715.9016.1015.7015.70 -0.10 -0.634,675,50074,287
26-05-201715.8016.2015.7015.80 0.10 0.6414,066,700225,275
25-05-201715.8015.9015.5015.70 -0.10 -0.633,439,80454,020
24-05-201715.4016.0015.4015.80 0.50 3.277,485,000118,062
23-05-201715.4015.4015.1015.30 0.00 0.001,445,23022,100
22-05-201715.1015.4014.9015.30 0.40 2.683,542,01453,959
19-05-201715.0015.1014.9014.90 -0.10 -0.67509,3007,642
18-05-201714.9015.2014.8015.00 0.10 0.671,107,10616,682
17-05-201715.2015.2014.8014.90 -0.30 -1.971,277,18719,146
16-05-201714.8015.3014.8015.20 0.40 2.703,083,80646,497
15-05-201714.7014.9014.5014.80 0.50 3.502,984,31343,940
12-05-201714.1014.6014.0014.30 0.10 0.702,667,40138,197
11-05-201714.8014.9014.1014.20 -0.60 -4.052,856,95541,293
09-05-201715.4015.4014.6014.80 -0.50 -3.274,818,21471,738
08-05-201715.5015.5015.1015.30 -0.10 -0.651,390,60021,262
05-05-201715.6015.6015.3015.40 -0.20 -1.283,943,21160,848
04-05-201715.2015.8015.2015.60 0.40 2.636,211,50296,399
02-05-201715.5015.5015.2015.20 -0.20 -1.303,072,31646,826
28-04-201715.6015.6015.4015.40 -0.20 -1.281,217,10318,825
27-04-201715.7015.7015.5015.60 -0.20 -1.27765,78711,912
26-04-201715.3015.8015.1015.80 0.40 2.603,887,92860,353
25-04-201716.1016.2015.1015.40 -0.60 -3.758,664,271134,333
24-04-201716.3016.5016.0016.00 -0.30 -1.842,841,10345,977
21-04-201716.2016.4016.1016.30 0.10 0.622,028,03332,928
20-04-201716.1016.4016.1016.20 0.10 0.622,492,60940,575

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

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