TIPCO 17 ( 0.30 1.78% )

บริษัท ทิปโก้ฟูดส์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 17 ตุลาคม 2560

ราคาหุ้น “ TIPCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
19-04-201716.2016.3016.0016.10 -0.10 -0.622,732,74044,036
18-04-201716.3016.4016.2016.20 0.00 0.00622,00010,125
17-04-201716.5016.5016.2016.20 -0.30 -1.823,699,21160,418
12-04-201716.8016.9016.5016.50 -0.40 -2.375,124,20285,403
11-04-201716.3016.9016.2016.90 0.70 4.329,847,658163,823
10-04-201716.1016.3016.0016.20 0.10 0.621,819,80029,400
07-04-201716.1016.2016.0016.10 -0.10 -0.621,438,86023,208
05-04-201716.0016.2015.9016.20 0.20 1.253,761,91360,686
04-04-201716.3016.3016.0016.00 -0.10 -0.621,745,50228,088
03-04-201716.0016.2016.0016.10 0.10 0.621,009,30016,241
31-03-201716.2016.3015.8016.00 -0.30 -1.844,269,88768,494
30-03-201716.4016.5016.1016.30 0.00 0.003,940,24764,159
29-03-201716.5016.7016.2016.30 -0.10 -0.614,694,85277,224
28-03-201716.2016.5016.1016.40 0.30 1.865,137,85883,869
27-03-201716.4016.4015.9016.10 -0.30 -1.832,869,80146,514
24-03-201716.0016.4015.7016.40 0.40 2.5014,423,260231,807
23-03-201717.2017.3016.0016.00 -1.10 -6.4329,331,780481,769
22-03-201717.3017.3017.1017.10 -0.20 -1.163,042,50052,359
21-03-201717.6017.7017.1017.30 -0.30 -1.7010,424,538181,876
20-03-201717.3017.8017.0017.60 0.40 2.3312,382,849216,711
17-03-201717.5017.8017.0017.20 -0.30 -1.719,008,937156,406
16-03-201717.5017.8017.2017.50 0.20 1.1610,424,809182,912
15-03-201717.6018.0017.2017.30 -0.30 -1.7022,751,207400,854
14-03-201716.3017.6016.2017.60 1.30 7.9828,842,380489,905
13-03-201716.4016.5016.1016.30 -0.20 -1.218,922,477145,353
10-03-201716.6017.0016.3016.50 -0.10 -0.6015,992,643266,806
09-03-201716.5017.0016.4016.60 -0.10 -0.6019,556,987327,307
08-03-201716.5016.7015.8016.70 0.20 1.2124,677,098403,031
07-03-201715.8016.7015.8016.50 0.70 4.4339,446,077647,034
06-03-201715.7016.3015.7015.80 0.10 0.6427,287,001435,638
03-03-201715.5015.7015.2015.70 0.20 1.2918,192,218281,912
02-03-201714.6015.6014.6015.50 1.00 6.9032,708,271498,433
01-03-201714.2014.5014.2014.50 0.20 1.402,451,30035,242
28-02-201714.3014.4014.3014.30 0.00 0.00942,80013,509
27-02-201714.5014.5014.2014.30 -0.10 -0.691,971,10028,312
24-02-201714.6014.6014.4014.40 -0.10 -0.693,285,59747,605
23-02-201714.5014.7014.4014.50 0.20 1.406,034,56887,588
22-02-201714.1014.4013.8014.30 0.20 1.425,338,79975,461
21-02-201714.4014.4014.1014.10 -0.20 -1.401,039,30114,709
20-02-201714.4014.4014.2014.30 0.00 0.00589,9108,438
17-02-201714.3014.5014.2014.30 0.10 0.702,626,35637,752
16-02-201714.2014.4014.2014.20 0.10 0.71843,41012,029
15-02-201714.2014.3013.9014.10 -0.10 -0.702,442,85034,433
14-02-201714.4014.5014.2014.20 -0.20 -1.392,029,61528,994
13-02-201714.7014.7014.3014.40 -0.20 -1.373,652,75052,881
10-02-201714.7014.7014.3014.40 -0.20 -1.373,652,75052,881
09-02-201714.7014.8014.6014.60 0.00 0.003,754,50055,172
08-02-201714.6014.8014.5014.60 0.00 0.004,157,30060,872
07-02-201715.0015.2014.6014.60 -0.30 -2.018,489,532126,223
06-02-201714.5015.1014.4014.90 0.60 4.2017,302,018256,751
03-02-201714.2014.3014.0014.30 0.10 0.701,120,40015,869
02-02-201714.3014.4014.2014.20 0.00 0.001,141,40016,275
01-02-201714.4014.4014.2014.20 -0.20 -1.391,743,40024,877
31-01-201714.5014.6014.3014.40 -0.10 -0.691,906,53727,520
30-01-201714.6014.7014.4014.50 0.00 0.002,095,20030,594
27-01-201714.4014.6014.4014.50 0.10 0.69672,4009,717
26-01-201714.6014.7014.4014.40 -0.10 -0.692,751,55639,911
25-01-201714.5014.7014.5014.50 0.00 0.002,435,05035,615

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

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