TIPCO 12 ( 0.00 0.00% )

Status : อัพเดท 22 กุมภาพันธ์ 2559 16:41:41 น.

คะแนนปันผล
25

ราคาหุ้น “ TIPCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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