TIPCO 16 ( -0.40 -2.38% )

Status : อัพเดท 19 08 2559

คะแนนปันผล
25

ราคาหุ้น “ TIPCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-201616.8016.8016.3016.40 -0.40 -2.3813,341,529220,798
18-08-201616.8017.6016.6016.80 0.10 0.6039,629,082676,374
17-08-201616.5016.9016.0016.70 0.40 2.4534,636,900572,990
16-08-201617.6018.1016.2016.30 -1.20 -6.8655,850,041944,524
15-08-201618.1018.8017.5017.50 -0.90 -4.8930,158,299549,772
11-08-201617.7019.0017.6018.40 0.80 4.5549,600,414918,627
10-08-201617.7017.8017.1017.60 -0.10 -0.5637,982,698664,560
09-08-201617.4018.2017.2017.70 0.30 1.7241,961,814746,263
08-08-201616.7017.7016.3017.40 0.90 5.4556,024,925962,697
05-08-201616.0016.6015.7016.50 0.50 3.1229,105,874469,838
04-08-201616.3016.3015.6016.00 -0.30 -1.8438,722,548620,795
03-08-201614.8016.3014.8016.30 1.50 10.1452,930,390827,249
02-08-201614.8015.2014.5014.80 -0.10 -0.6726,615,621395,847
01-08-201615.5015.8014.9014.90 -0.50 -3.2525,887,979394,778
29-07-201614.3015.6014.3015.40 1.20 8.4537,710,939565,380
28-07-201614.3014.4014.1014.20 -0.10 -0.702,830,01340,191
27-07-201614.5014.5013.9014.30 -0.10 -0.6915,757,630223,716
26-07-201614.5014.8014.2014.40 0.00 0.0023,099,031335,929
25-07-201613.9014.6013.7014.40 0.70 5.1136,473,452518,968
22-07-201613.0013.8013.0013.70 0.70 5.3828,681,755387,714
21-07-201612.9013.1012.9013.00 0.10 0.785,347,02169,704
20-07-201612.9013.0012.8012.90 0.00 0.001,959,42725,318
19-07-201612.9013.0012.8012.90 0.10 0.782,726,10035,133
18-07-201612.9013.0012.8012.90 0.10 0.782,726,10035,133
15-07-201612.9013.0012.8012.90 0.10 0.782,726,10035,133
14-07-201613.2013.2012.8012.80 -0.40 -3.037,033,50190,969
13-07-201613.2013.3013.1013.20 0.10 0.764,022,70053,027
12-07-201613.1013.3013.0013.10 0.10 0.775,008,70065,853
11-07-201613.2013.3012.9013.00 -0.10 -0.764,606,11560,387
08-07-201613.0013.3013.0013.10 0.10 0.774,937,80064,964
07-07-201613.0013.3013.0013.00 0.10 0.785,512,60072,421
06-07-201613.0013.1012.8012.90 0.00 0.002,121,50127,501
05-07-201613.0013.1012.8012.90 -0.10 -0.773,086,38339,876
04-07-201613.1013.1012.9013.00 0.10 0.782,480,03332,201
01-07-201613.2013.2012.9012.90 -0.20 -1.533,025,50139,287
30-06-201613.2013.2012.9012.90 -0.20 -1.533,025,50139,287
29-06-201613.4013.5013.1013.10 -0.20 -1.505,723,60075,861
28-06-201613.1013.5013.1013.30 0.40 3.107,445,40198,934
27-06-201612.8013.1012.8012.90 0.10 0.783,998,00051,889
24-06-201612.9013.1012.6012.80 -0.50 -3.767,929,968101,922
23-06-201613.5013.5013.2013.30 -0.10 -0.754,179,20555,771
22-06-201613.5013.6013.3013.40 -0.10 -0.745,593,78175,282
21-06-201613.8014.0013.4013.50 0.00 0.0017,692,511243,258
20-06-201613.2013.5012.9013.50 0.40 3.0513,030,831173,337
17-06-201613.1013.3013.0013.10 0.10 0.774,633,43460,914
16-06-201613.5013.6013.0013.00 -0.50 -3.708,307,910109,858
15-06-201613.6013.7013.4013.50 0.10 0.759,222,926124,749
14-06-201613.3013.7013.3013.40 0.10 0.7515,952,900215,303
13-06-201613.4013.6013.2013.30 -0.10 -0.7516,097,607215,296
10-06-201613.7014.0013.2013.40 -0.40 -2.9024,865,323341,878
09-06-201613.7014.0013.5013.80 0.00 0.0021,796,715299,453
08-06-201613.9014.3013.6013.80 0.00 0.0053,802,932755,072
07-06-201612.5013.8012.5013.80 1.60 13.1146,935,808623,300
06-06-201612.3012.4012.2012.20 -0.10 -0.811,452,50117,854
03-06-201612.5012.5012.2012.30 -0.10 -0.812,570,74931,779
02-06-201612.4012.6012.3012.40 0.00 0.002,573,00031,943
01-06-201612.2012.6012.2012.40 0.30 2.484,768,25059,167
31-05-201612.3012.4012.1012.10 -0.10 -0.823,264,11939,724
30-05-201612.2012.4012.2012.20 0.00 0.001,922,31123,611
27-05-201612.4012.5012.0012.20 -0.10 -0.814,226,10051,571
26-05-201612.5012.6012.3012.30 -0.20 -1.602,370,51029,362
25-05-201612.5012.8012.4012.50 0.00 0.003,132,50039,493
24-05-201612.5012.6012.3012.50 0.00 0.00659,0038,205
23-05-201612.8012.8012.4012.50 -0.20 -1.571,980,40024,697
19-05-201612.9012.9012.6012.70 -0.10 -0.782,196,10127,993
18-05-201612.7013.0012.6012.80 0.10 0.794,948,70063,366
17-05-201612.9012.9012.6012.70 0.00 0.003,854,90548,955
16-05-201612.6012.9012.6012.70 0.30 2.426,206,04079,031
13-05-201612.4012.5012.3012.40 0.10 0.812,004,40424,929
12-05-201612.4012.4012.3012.30 0.00 0.00430,7025,316
11-05-201612.6012.6012.3012.30 -0.30 -2.381,666,23020,645
10-05-201612.4012.9012.4012.60 0.30 2.442,168,60127,272
09-05-201612.5012.5012.3012.30 -0.20 -1.601,836,60222,720
04-05-201612.6012.7012.4012.50 -0.10 -0.791,047,40013,112
03-05-201612.4012.9012.4012.60 0.30 2.443,103,50039,380
29-04-201612.3012.5012.3012.30 0.00 0.001,071,72613,256
28-04-201612.4012.5012.3012.30 -0.30 -2.381,809,80222,441
27-04-201612.9013.0012.5012.60 -0.30 -2.333,542,40145,076
26-04-201613.0013.1012.8012.90 -0.10 -0.773,049,50139,428
25-04-201613.1013.2012.9013.00 -0.10 -0.762,347,19030,544
22-04-201613.1013.2013.0013.10 0.00 0.002,993,02339,328
21-04-201613.5013.5013.0013.10 -0.30 -2.246,941,80391,689
20-04-201613.0013.4013.0013.40 0.40 3.0811,371,549150,499
19-04-201612.8013.1012.8013.00 0.20 1.565,564,01072,116
18-04-201612.6012.9012.5012.80 0.30 2.403,719,65047,319
12-04-201612.5012.8012.4012.50 0.10 0.813,074,02738,765
11-04-201612.6012.6012.4012.40 -0.20 -1.59881,80011,000
08-04-201612.5012.6012.3012.60 0.20 1.612,287,03428,538
07-04-201612.8012.9012.4012.40 -0.40 -3.123,269,48441,312
05-04-201613.1013.2012.8012.80 -0.30 -2.294,950,10063,959
04-04-201613.2013.3013.0013.10 0.00 0.003,963,90052,116
01-04-201613.3013.5013.0013.10 -0.20 -1.508,014,501106,321
31-03-201613.0013.6012.9013.30 0.40 3.1020,978,183279,936
30-03-201613.0013.0012.8012.90 0.00 0.002,008,30125,959
29-03-201612.8013.1012.8012.90 0.10 0.781,882,30024,372
28-03-201612.9013.0012.8012.80 0.00 0.001,334,30217,158
25-03-201612.9013.0012.8012.80 -0.10 -0.781,673,40121,555
24-03-201613.1013.2012.8012.90 -0.10 -0.774,019,60052,397
23-03-201613.1013.3012.9013.00 0.10 0.785,764,00275,513
22-03-201613.0013.1012.8012.90 -0.30 -2.273,691,94547,756
21-03-201612.9013.3012.8013.20 0.40 3.129,914,000129,426
18-03-201613.2013.3012.7012.80 -0.40 -3.038,451,105109,585
17-03-201613.2013.5013.0013.20 0.00 0.005,803,23376,796
16-03-201614.0014.2013.2013.20 -0.80 -5.7122,072,669299,415
15-03-201613.5014.1013.3014.00 0.50 3.7027,131,991372,704
14-03-201613.3013.8013.2013.50 0.30 2.2714,196,532191,222
11-03-201613.5013.5013.1013.20 0.00 0.0014,500,905193,132
10-03-201612.5013.3012.3013.20 0.80 6.4520,020,710258,230
09-03-201612.2012.5012.2012.40 0.30 2.485,208,32064,154
08-03-201612.3012.6012.1012.10 -0.20 -1.636,830,27584,273
07-03-201612.5012.8012.3012.30 -0.10 -0.816,231,15877,851
04-03-201612.5012.7012.3012.40 -0.10 -0.807,077,44488,793
03-03-201612.8013.0012.4012.50 -0.30 -2.346,652,82784,087
02-03-201612.9013.2012.7012.80 0.00 0.008,540,825110,239
01-03-201612.5012.9012.5012.80 0.30 2.405,638,40471,759
29-02-201613.4013.5012.4012.50 -0.90 -6.727,796,528100,236
26-02-201614.0014.0013.3013.40 -0.40 -2.908,269,021112,378
25-02-201614.1014.1013.7013.80 -0.10 -0.729,206,919128,290
24-02-201614.1014.4013.9013.90 -0.10 -0.7116,654,015235,911
23-02-201613.7014.1013.5014.00 0.40 2.9414,084,051195,066
19-02-201614.0014.1013.6013.60 -0.40 -2.866,962,56396,238
18-02-201614.3014.8014.0014.00 -0.10 -0.7122,000,405315,738
17-02-201614.1014.4013.8014.10 0.40 2.9219,924,170280,558
16-02-201613.3013.9012.6013.70 0.50 3.7928,197,041377,174
15-02-201615.3015.3013.1013.20 -1.80 -12.0018,511,899259,136
12-02-201615.8016.0015.6015.60 0.00 0.002,461,60038,785
11-02-201616.4016.5015.6015.60 -0.70 -4.296,963,293111,258
10-02-201616.6016.7016.3016.30 -0.20 -1.214,983,88481,969
09-02-201616.3016.8016.3016.50 0.30 1.859,368,584155,327
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
27-01-201618.8018.9018.2018.40 -0.40 -2.137,700,812142,756
27-01-201618.5019.0018.4018.70 0.30 1.6318,407,464344,636
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
18-01-201619.1019.8018.7019.70 0.60 3.1413,274,020257,792
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

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

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