ราคาหุ้น “ TIPCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-05-201511.1011.4010.7011.30 0.30 2.7314,582,153162,421
27-05-201510.9011.1010.5011.00 0.00 0.0015,891,736172,415
26-05-201511.7011.8010.8011.00 -0.40 -3.5132,320,415368,872
25-05-201511.2011.7011.1011.40 0.80 7.5539,838,666454,616
22-05-20159.4510.609.4510.60 1.35 14.5928,933,678292,603
21-05-20159.109.258.909.25 0.15 1.654,183,80938,294
20-05-20158.959.158.959.10 0.15 1.684,061,10036,785
19-05-20158.959.058.808.95 0.00 0.002,606,50523,308
18-05-20158.659.008.658.95 0.25 2.876,846,00060,687
15-05-20158.258.758.158.70 0.65 8.0711,749,700100,476
14-05-20157.908.107.708.05 0.35 4.553,007,70023,721
13-05-20157.257.807.107.70 0.30 4.052,142,40016,116
12-05-20157.207.406.907.40 0.15 2.071,354,5009,699
11-05-20157.357.507.207.25 -0.30 -3.971,527,00011,190
08-05-20157.157.657.007.55 0.25 3.425,085,40036,998
07-05-20158.508.557.257.30 -1.35 -15.6110,441,40079,958
06-05-20159.159.158.658.65 -0.40 -4.422,184,71519,283
30-04-20158.859.108.809.05 0.10 1.123,333,60129,828
29-04-20158.808.958.508.95 0.05 0.562,930,60525,571
28-04-20159.109.208.708.90 -0.25 -2.735,979,60953,101
27-04-20159.109.308.909.15 0.15 1.6713,873,510126,595
24-04-20158.459.008.359.00 0.65 7.7816,076,873140,311
23-04-20158.208.458.208.35 0.15 1.832,407,10920,125
22-04-20158.458.458.108.20 -0.15 -1.801,477,90512,163
21-04-20158.258.558.108.35 0.25 3.094,069,04234,146
20-04-20158.008.107.958.10 0.05 0.62718,4005,762
17-04-20158.258.357.808.05 -0.25 -3.012,833,91122,756
16-04-20158.408.558.258.30 -0.15 -1.781,721,85614,429
10-04-20158.258.458.158.45 0.20 2.424,100,16434,178
09-04-20158.608.658.158.25 -0.25 -2.9413,465,305113,510
08-04-20158.258.608.058.50 0.30 3.6621,063,901177,253
07-04-20157.908.357.758.20 0.25 3.1417,276,274139,583
03-04-20157.358.057.357.95 0.60 8.1616,967,023133,012
02-04-20157.357.357.257.35 0.00 0.00532,1003,890
01-04-20157.407.407.257.35 0.05 0.6894,200688
31-03-20157.257.307.257.30 0.00 0.00119,300870
30-03-20157.257.357.207.30 0.05 0.69224,1011,633
27-03-20157.407.407.157.25 -0.15 -2.03941,0006,820
26-03-20157.657.657.407.40 -0.20 -2.631,216,9029,176
25-03-20157.307.657.307.60 0.35 4.831,806,70013,539
24-03-20157.357.507.207.25 -0.10 -1.361,094,7007,991
23-03-20157.507.557.257.35 0.00 0.00915,9006,770
20-03-20157.057.357.057.35 0.25 3.52971,7007,045
19-03-20157.157.257.107.10 -0.10 -1.39269,3001,928
18-03-20157.057.207.057.20 0.10 1.41321,2022,282
17-03-20157.057.207.007.10 -0.05 -0.70968,7006,880
16-03-20157.307.357.057.15 -0.20 -2.721,904,41413,588
13-03-20157.357.457.257.35 0.00 0.00380,9022,798
12-03-20157.257.557.257.35 0.00 0.00543,0014,021
11-03-20157.207.357.157.35 0.05 0.68746,9005,409
10-03-20157.507.607.257.30 -0.15 -2.011,623,10011,967
09-03-20157.507.707.407.45 -0.05 -0.673,222,30024,402
06-03-20157.357.557.257.50 0.25 3.452,028,10015,170
05-03-20157.107.257.107.25 0.00 0.001,265,1009,063
03-03-20157.307.607.257.25 -0.05 -0.681,943,10314,440
02-03-20157.457.457.157.30 -0.15 -2.011,675,50012,207
27-02-20157.557.607.407.45 -0.05 -0.67434,3003,244
26-02-20157.557.707.407.50 -0.05 -0.662,351,50017,643
25-02-20157.957.957.507.55 -0.30 -3.822,326,82317,964
24-02-20158.008.107.857.85 -0.10 -1.263,777,01030,104
23-02-20158.058.157.707.95 -0.35 -4.2214,473,713115,010
20-02-20157.608.407.608.30 0.80 10.6721,591,138175,650
19-02-20157.357.507.307.50 0.30 4.171,007,3407,484
18-02-20157.107.307.057.20 0.10 1.41458,3003,268
17-02-20157.457.557.107.10 -0.35 -4.701,945,20014,134
16-02-20157.657.657.407.45 -0.20 -2.611,175,1018,844
13-02-20157.707.807.657.65 -0.10 -1.291,124,4008,686
12-02-20157.707.807.657.75 0.00 0.00471,3453,644
11-02-20157.757.857.657.75 0.00 0.00633,9004,890
10-02-20157.657.757.657.75 0.05 0.65817,2006,304
09-02-20157.757.857.707.70 0.00 0.001,571,50012,241
06-02-20157.808.007.707.70 -0.05 -0.653,871,71930,381
05-02-20157.707.807.657.75 0.15 1.971,038,8028,015
04-02-20157.907.907.607.60 -0.25 -3.181,312,61710,228
03-02-20157.807.857.607.85 0.05 0.642,706,10020,902
02-02-20157.507.807.457.80 0.35 4.703,702,22828,428
30-01-20157.607.657.457.45 0.00 0.001,601,84512,045
29-01-20157.257.657.207.45 0.25 3.472,161,80116,188
28-01-20157.407.457.157.20 -0.20 -2.701,118,6018,182
27-01-20157.657.807.407.40 -0.20 -2.634,552,90234,791
26-01-20157.007.656.957.60 0.75 10.958,410,00162,653
23-01-20156.957.006.806.85 -0.10 -1.44661,7004,569
22-01-20157.007.006.856.95 0.10 1.46589,0004,089
21-01-20156.756.856.706.85 0.15 2.24506,8003,443
20-01-20156.856.856.706.70 -0.15 -2.19393,1012,662
19-01-20157.007.006.756.85 0.05 0.74166,5001,149
16-01-20156.856.906.806.80 0.00 0.00120,020818
15-01-20156.857.006.806.80 -0.05 -0.73410,7012,828
14-01-20156.557.156.556.85 0.30 4.583,045,10521,199
13-01-20156.456.606.406.55 0.15 2.34150,800978
12-01-20156.506.606.406.40 -0.15 -2.29153,696999
09-01-20156.556.556.506.55 0.00 0.00266,1081,742
08-01-20156.556.556.456.55 0.05 0.77133,410867
07-01-20156.406.556.406.50 0.10 1.56282,1001,829
06-01-20156.356.406.306.40 0.00 0.0076,100484
05-01-20156.306.406.306.40 0.00 0.00350,9002,238
30-12-20146.356.456.206.40 0.10 1.59217,2001,372
29-12-20146.456.556.306.30 -0.15 -2.3372,100460
26-12-20146.506.556.456.45 0.05 0.7853,800350
25-12-20146.606.606.406.40 -0.25 -3.76118,400767
24-12-20146.706.706.506.65 0.00 0.00440,7002,922
23-12-20146.606.706.606.65 0.05 0.76154,5001,027
22-12-20146.656.656.556.60 0.00 0.00174,1001,146
19-12-20146.706.706.456.60 0.00 0.00113,700745
18-12-20146.356.656.356.60 0.25 3.94607,6014,001
17-12-20146.106.356.006.35 0.35 5.831,081,9006,766
16-12-20146.006.055.906.00 0.00 0.00635,5003,809
15-12-20146.406.505.656.00 -0.55 -8.401,023,8016,273
12-12-20146.556.706.506.55 -0.05 -0.76480,9003,150
11-12-20146.806.806.506.60 -0.15 -2.22386,0002,565
09-12-20146.856.956.756.75 -0.10 -1.46206,9011,412
08-12-20146.906.956.856.85 0.00 0.00307,1002,118
04-12-20146.857.006.856.85 -0.05 -0.72404,2102,788
03-12-20146.857.056.856.90 0.10 1.47899,6006,236
02-12-20146.856.906.806.80 -0.05 -0.73102,900704
01-12-20146.906.906.806.85 0.00 0.00152,0011,043
28-11-20146.907.006.856.85 -0.05 -0.72447,4003,087
27-11-20146.856.906.856.90 0.05 0.73123,800849
26-11-20146.856.956.856.85 0.00 0.00254,0241,751
25-11-20146.856.956.856.85 0.05 0.74306,5212,114
24-11-20146.856.856.806.80 0.00 0.00486,2103,310
21-11-20146.906.906.806.80 -0.05 -0.73431,4022,961
20-11-20146.906.956.856.85 -0.05 -0.72230,1001,585
19-11-20146.957.006.906.90 0.00 0.00235,5081,637
18-11-20147.007.056.906.90 -0.10 -1.43245,0111,706
17-11-20147.057.107.007.00 0.00 0.001,088,8007,677
14-11-20147.007.306.907.00 0.25 3.702,549,60018,108
13-11-20146.806.806.706.75 -0.05 -0.74429,3002,896
12-11-20146.906.906.806.80 -0.05 -0.73346,3002,368
11-11-20147.007.006.856.85 -0.15 -2.14772,6005,340
10-11-20147.007.107.007.00 -0.05 -0.71689,5004,836
07-11-20147.007.056.957.05 0.10 1.44709,4004,966
06-11-20146.957.056.906.95 0.05 0.721,123,3037,839
05-11-20147.007.056.906.90 -0.05 -0.72367,1082,548
04-11-20146.957.006.956.95 0.00 0.00189,2621,320
03-11-20147.107.106.956.95 0.05 0.72386,7312,721
31-10-20146.907.006.906.90 -0.05 -0.72294,2342,041
30-10-20146.957.006.906.95 0.05 0.72445,3003,092
29-10-20146.857.056.806.90 0.10 1.471,593,83711,105
28-10-20146.806.856.756.80 0.00 0.00414,8082,822
27-10-20146.806.856.756.80 0.00 0.00474,9113,232
24-10-20146.856.906.806.80 0.00 0.00359,4002,456
22-10-20146.856.906.806.80 0.00 0.00281,8001,929
21-10-20146.956.956.806.80 -0.15 -2.16385,3762,646
20-10-20147.007.056.906.95 0.00 0.00144,9001,007
17-10-20147.007.006.906.95 0.00 0.00239,1001,658
16-10-20147.057.056.956.95 -0.10 -1.42196,5001,371
15-10-20147.107.157.007.05 0.00 0.00221,6001,565
14-10-20147.007.157.007.05 0.05 0.71470,3003,333
13-10-20147.007.056.957.00 -0.05 -0.71321,3042,248
10-10-20147.057.107.007.05 -0.05 -0.70270,0001,906
09-10-20147.157.157.007.10 0.10 1.43483,3013,409
08-10-20146.957.056.907.00 0.05 0.72410,4002,875
07-10-20147.057.106.956.95 -0.10 -1.42549,9003,854
06-10-20147.257.307.057.05 -0.20 -2.76876,5006,235
03-10-20147.307.357.207.25 -0.05 -0.68781,4005,670
02-10-20147.407.507.257.30 -0.20 -2.671,753,70012,882
01-10-20147.507.507.407.50 0.05 0.67507,8003,793
30-09-20147.507.557.457.45 -0.05 -0.67781,3005,844
29-09-20147.557.607.457.50 -0.10 -1.32750,2005,665
26-09-20147.607.607.557.60 0.00 0.00986,9007,470
25-09-20147.757.757.557.60 -0.10 -1.301,245,2009,490
24-09-20147.657.757.657.70 0.10 1.32968,6007,450
23-09-20147.707.757.607.60 -0.10 -1.30751,7005,744
23-09-20147.707.757.657.70 0.00 0.00162,2001,247
22-09-20147.807.857.657.70 -0.05 -0.651,669,30712,909
19-09-20147.557.857.557.75 0.20 2.656,072,30047,070
18-09-20147.507.557.457.55 0.10 1.34581,1004,359
17-09-20147.457.557.457.45 0.00 0.00389,6002,909
16-09-20147.657.657.457.45 -0.15 -1.97517,7003,912
15-09-20147.507.607.457.60 0.15 2.01840,4006,328
12-09-20147.457.557.457.45 0.00 0.00297,8002,227
11-09-20147.457.607.457.45 0.00 0.00813,8006,082
10-09-20147.557.557.457.45 -0.10 -1.32792,5105,935
09-09-20147.607.607.557.55 -0.10 -1.311,088,5008,229
08-09-20147.657.657.557.65 0.05 0.66663,9005,042
05-09-20147.607.657.557.60 0.05 0.66454,8003,461
04-09-20147.857.857.557.55 -0.25 -3.211,089,9008,373
03-09-20147.607.957.607.80 0.20 2.633,948,20030,778
02-09-20147.757.757.557.60 -0.10 -1.30922,8007,039
01-09-20147.707.757.607.70 0.05 0.65469,6003,603

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

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