TIPCO 17 ( -0.20 -1.16% )

Status : อัพเดท 22 มีนาคม 2560

คะแนนปันผล
25

ราคาหุ้น “ TIPCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
24-01-201714.6014.7014.5014.50 0.00 0.002,762,20140,210
23-01-201714.6014.7014.5014.50 0.00 0.002,110,62830,714
20-01-201714.3014.6014.3014.50 0.20 1.403,070,00044,494
19-01-201714.6014.6014.2014.30 -0.30 -2.056,210,37789,044
18-01-201715.0015.2014.5014.60 -0.30 -2.016,175,86491,905
17-01-201715.4015.6014.8014.90 -0.30 -1.9712,221,891186,592
16-01-201714.7015.2014.6015.20 0.60 4.1113,309,785199,091
13-01-201714.5014.9014.5014.60 0.10 0.698,135,861119,522
12-01-201715.2015.3014.5014.50 -0.40 -2.6816,991,590253,984
11-01-201714.5015.1014.4014.90 0.60 4.2026,846,701398,098
10-01-201714.1014.5014.1014.30 0.20 1.425,350,23977,055
09-01-201714.6014.8014.1014.10 -0.50 -3.428,916,314129,118
06-01-201714.6014.8014.3014.60 0.20 1.3923,280,287338,976
05-01-201714.1014.6014.0014.40 0.40 2.8613,230,491190,018
04-01-201713.9014.1013.8014.00 0.20 1.453,166,80144,238
30-12-201614.2014.4013.7013.80 -0.40 -2.825,132,60271,966
29-12-201613.9014.4013.9014.20 0.20 1.439,879,887140,408
28-12-201613.6014.2013.5014.00 0.50 3.7013,828,306193,509
26-12-201613.5013.5013.3013.30 -0.10 -0.75682,4029,133
23-12-201613.3013.7013.2013.40 0.10 0.751,924,60125,846
22-12-201613.5013.5013.3013.30 -0.10 -0.75888,00011,857
21-12-201613.4013.4013.3013.40 0.00 0.00898,50012,020
20-12-201613.5013.5013.3013.40 0.00 0.001,291,70017,285
19-12-201613.6013.6013.4013.40 -0.10 -0.741,223,60016,443
16-12-201613.7013.9013.5013.50 -0.10 -0.743,245,69144,035
15-12-201613.4013.9013.4013.60 0.10 0.743,130,50042,848
14-12-201613.7013.7013.5013.50 -0.10 -0.741,097,50014,833
13-12-201613.6013.7013.5013.60 0.00 0.002,070,00028,052
09-12-201613.6014.0013.6013.60 0.10 0.746,584,50790,418
08-12-201613.7013.8013.5013.50 -0.10 -0.741,865,20325,297
07-12-201613.7013.7013.5013.60 0.00 0.00586,7007,978
06-12-201613.4013.8013.4013.60 0.30 2.261,766,41523,996
02-12-201613.6013.6013.3013.30 -0.20 -1.482,553,00034,263
01-12-201613.8013.9013.5013.50 -0.30 -2.173,732,50050,929
30-11-201613.8013.9013.7013.80 0.00 0.001,808,70424,941
29-11-201613.9014.2013.7013.80 0.10 0.739,031,040126,026
28-11-201613.8014.0013.6013.70 0.00 0.004,591,82863,323
27-11-201613.9014.1013.5013.70 -0.10 -0.727,027,90596,935
25-11-201613.9014.1013.5013.70 -0.10 -0.727,027,90596,935
24-11-201614.2014.3013.7013.80 -0.40 -2.829,185,955127,809
23-11-201613.4014.3013.4014.20 0.90 6.7721,181,329295,547
22-11-201613.5013.6013.3013.30 -0.10 -0.751,424,44319,113
21-11-201613.4013.6013.3013.40 0.00 0.001,690,65022,713
18-11-201613.2013.5013.2013.40 0.20 1.521,750,20023,309
17-11-201613.3013.4013.2013.20 -0.10 -0.752,542,70233,804
16-11-201613.5013.5013.3013.30 0.00 0.004,367,60158,357
15-11-201613.6013.7013.2013.30 -0.20 -1.485,831,60678,211
14-11-201613.6013.8013.4013.50 -0.60 -4.266,338,51886,113
11-11-201614.4014.7014.1014.10 -0.20 -1.406,478,30493,068
10-11-201614.8014.8014.3014.30 -0.40 -2.726,126,20488,920
09-11-201614.3014.9014.1014.70 0.20 1.3811,842,428171,160
08-11-201615.2015.3014.3014.50 -0.90 -5.8424,196,850357,197
07-11-201615.9016.1015.3015.40 -0.30 -1.9118,073,884282,913
04-11-201615.8016.4015.7015.70 0.10 0.6439,993,193640,304
03-11-201613.8015.7013.8015.60 1.90 13.8736,856,777547,885
02-11-201613.8013.9013.6013.70 -0.20 -1.443,617,63549,760
01-11-201613.7014.1013.6013.90 0.40 2.967,290,025101,335
31-10-201613.5013.6013.4013.50 0.10 0.75768,22010,371
28-10-201613.6013.7013.3013.40 -0.20 -1.473,179,89142,687
27-10-201613.7013.8013.4013.60 -0.10 -0.732,630,12235,790
26-10-201613.7014.1013.6013.70 0.00 0.008,040,620111,268
26-10-201613.7014.1013.6013.70 0.00 0.008,040,620111,268
25-10-201613.8013.9013.5013.70 0.00 0.003,239,50044,307
21-10-201613.6013.8013.5013.70 0.10 0.742,869,30039,340
20-10-201613.3014.0013.2013.60 0.40 3.0312,194,020166,297
19-10-201613.0013.3013.0013.20 0.20 1.543,898,20751,397
18-10-201613.2013.2012.9013.00 -0.10 -0.763,315,60143,123
17-10-201612.7013.4012.5013.10 0.30 2.346,529,17885,344
14-10-201612.3013.0012.0012.80 1.10 9.4012,565,832157,762
13-10-201611.6012.1010.9011.70 -0.30 -2.509,943,512114,762
12-10-201613.0013.0010.0012.00 -1.00 -7.6911,720,380138,650
11-10-201613.3013.5012.8013.00 -0.10 -0.763,796,72349,739
10-10-201613.0013.4013.0013.10 -0.80 -5.766,376,70084,275
07-10-201614.0014.1013.8013.90 0.00 0.004,317,20060,098
06-10-201614.1014.2013.9013.90 -0.10 -0.713,149,12044,056
05-10-201614.0014.2013.9014.00 0.00 0.0013,169,411185,152
04-10-201613.4014.0013.3014.00 0.70 5.266,355,26687,316
03-10-201613.6013.7013.2013.30 -0.20 -1.482,428,25032,550
30-09-201613.6013.7013.4013.50 -0.20 -1.463,624,91048,986
29-09-201613.8014.0013.6013.70 0.10 0.742,351,41032,397
28-09-201614.0014.0013.6013.60 -0.30 -2.163,753,66451,682
27-09-201614.0014.3013.9013.90 -0.10 -0.714,114,90057,852
26-09-201613.9014.1013.8014.00 0.10 0.722,038,54028,434
23-09-201614.1014.1013.9013.90 -0.30 -2.112,931,30040,900
22-09-201614.0014.3013.9014.20 0.40 2.907,503,700105,880
21-09-201613.9014.2013.8013.80 0.00 0.008,676,800121,349
20-09-201614.0014.1013.6013.80 -0.20 -1.437,268,200100,828
19-09-201614.0014.2013.9014.00 0.10 0.725,314,30074,654
16-09-201614.2014.3013.9013.90 -0.20 -1.428,672,699121,886
15-09-201613.7014.1013.6014.10 0.50 3.6818,591,178259,094
14-09-201613.5013.7013.4013.60 0.10 0.742,285,10030,859
13-09-201613.8013.9013.3013.50 0.10 0.755,887,80080,016
12-09-201612.9013.7012.8013.40 0.30 2.298,326,401111,307
08-09-201614.1014.2013.1013.20 -0.80 -5.718,476,078114,535
07-09-201614.7014.8014.0014.00 -0.60 -4.118,815,071126,998
06-09-201614.1014.7014.0014.60 0.60 4.298,859,885127,656
05-09-201614.9015.1013.7014.00 -0.90 -6.0411,261,411159,873
02-09-201615.5015.5014.9014.90 -0.50 -3.256,750,122101,894
01-09-201615.2015.7015.1015.40 0.20 1.328,583,690132,299
31-08-201615.7015.7015.1015.20 -0.30 -1.947,470,300114,282
30-08-201615.7015.8015.5015.50 -0.10 -0.645,815,15190,685
29-08-201616.2016.2015.4015.60 -0.40 -2.5014,576,000229,230
26-08-201616.3016.6015.9016.00 -0.20 -1.2314,196,921229,115
25-08-201616.6017.0016.2016.20 -0.30 -1.8216,053,900266,611
24-08-201616.4016.8016.3016.50 0.30 1.8510,868,625180,568
23-08-201616.2016.4016.1016.20 -0.20 -1.226,069,11098,329
22-08-201616.4016.7016.3016.40 0.00 0.009,127,057150,194
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

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

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