TBSP 13 ( -0.10 -0.78% )

บริษัท ไทยบริติช ซีเคียวริตี้ พริ้นติ้ง จำกัด (มหาชน)
Status : อัพเดท 16 กันยายน 2563

ราคาหุ้น TBSP ย้อนหลัง

แสดง ราคาหุ้น “ TBSP “ ย้อนหลัง
บริษัท ไทยบริติช ซีเคียวริตี้ พริ้นติ้ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-09-202012.8012.8012.8012.80 -0.10 -0.783,80049
15-09-202012.9012.9012.9012.90 0.00 0.002003
14-09-202012.9012.9012.9012.90 0.00 0.004015
11-09-202012.8012.9012.8012.90 -0.10 -0.7790012
10-09-20200.000.000.000.00 0.00 0.0000
09-09-20200.000.000.000.00 0.00 0.0000
08-09-202013.0013.0013.0013.00 0.00 0.001202
03-09-20200.000.000.000.00 0.00 0.0000
02-09-202013.0013.0013.0013.00 0.20 1.561001
01-09-202012.8012.8012.8012.80 -0.20 -1.542003
31-08-20200.000.000.000.00 0.00 0.0000
28-08-202013.0013.0013.0013.00 0.00 0.003004
27-08-202013.0013.0013.0013.00 0.00 0.002003
26-08-202013.0013.0013.0013.00 0.00 0.002003
25-08-202013.0013.0013.0013.00 0.00 0.001001
24-08-202013.0013.0013.0013.00 0.20 1.562003
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.000.000.000.00 0.00 0.0000
19-08-20200.000.000.000.00 0.00 0.0000
18-08-202012.8012.8012.8012.80 -0.10 -0.781001
17-08-202012.9012.9012.9012.90 0.10 0.781,00013
14-08-20200.000.000.000.00 0.00 0.0000
13-08-202012.8012.8012.8012.80 -0.30 -2.291001
11-08-202012.9013.1012.9013.10 0.10 0.772003
10-08-20200.000.000.000.00 0.00 0.0000
07-08-20200.000.000.000.00 0.00 0.0000
06-08-202013.0013.0013.0013.00 0.10 0.782003
05-08-20200.000.000.000.00 0.00 0.0000
04-08-20200.000.000.000.00 0.00 0.0000
03-08-20200.000.000.000.00 0.00 0.0000
31-07-202012.8013.4012.7012.90 0.00 0.006008
30-07-202013.0013.0012.9012.90 -0.10 -0.774005
29-07-20200.000.000.000.00 0.00 0.0000
24-07-20200.000.000.000.00 0.00 0.0000
23-07-20200.000.000.000.00 0.00 0.0000
22-07-20200.000.000.000.00 0.00 0.0000
21-07-20200.000.000.000.00 0.00 0.0000
20-07-20200.000.000.000.00 0.00 0.0000
17-07-202013.0013.0013.0013.00 -0.10 -0.762003
16-07-20200.000.000.000.00 0.00 0.0000
15-07-202013.1013.1013.1013.10 -0.30 -2.244005
14-07-20200.000.000.000.00 0.00 0.0000
13-07-202013.0013.4013.0013.40 0.80 6.353194
10-07-202012.1012.6012.1012.60 -1.20 -8.705006
09-07-20200.000.000.000.00 0.00 0.0000
08-07-20200.000.000.000.00 0.00 0.0000
07-07-20200.000.000.000.00 0.00 0.0000
03-07-202013.7013.8013.7013.80 0.40 2.994006
03-07-202013.7013.8013.7013.80 0.40 2.994006
02-07-20200.000.000.000.00 0.00 0.0000
02-07-20200.000.000.000.00 0.00 0.0000
01-07-202013.4013.4013.4013.40 0.00 0.001001
01-07-202013.4013.4013.4013.40 0.00 0.001001
30-06-202013.4013.4013.4013.40 -0.50 -3.601001
29-06-20200.000.000.000.00 0.00 0.0010
26-06-20200.000.000.000.00 0.00 0.0000
25-06-20200.000.000.000.00 0.00 0.0000
24-06-202013.9013.9013.9013.90 -0.20 -1.421001
23-06-20200.000.000.000.00 0.00 0.0000
22-06-20200.000.000.000.00 0.00 0.0000
19-06-20200.000.000.000.00 0.00 0.0000
18-06-20200.000.000.000.00 0.00 0.0000
17-06-20200.000.000.000.00 0.00 0.0000
17-06-20200.000.000.000.00 0.00 0.0000
16-06-20200.000.000.000.00 0.00 0.0000
15-06-20200.000.000.000.00 0.00 0.0010
12-06-20200.000.000.000.00 0.00 0.0000
11-06-202014.1014.1014.1014.10 0.60 4.442023
10-06-20200.000.000.000.00 0.00 0.0000
09-06-202013.8013.8013.5013.50 0.20 1.5070010
05-06-20200.000.000.000.00 0.00 0.0000
04-06-202013.3013.3013.3013.30 -0.20 -1.481,00013
03-06-20200.000.000.000.00 0.00 0.0000
02-06-20200.000.000.000.00 0.00 0.0000
01-06-202013.3013.6013.3013.50 0.00 0.002,90039
29-05-202013.3013.5012.9013.50 -0.30 -2.175,10068
28-05-202013.8013.8013.8013.80 -0.10 -0.721,60022
27-05-20200.000.000.000.00 0.00 0.0000
26-05-202013.9013.9013.9013.90 0.00 0.001001
25-05-202013.9013.9013.9013.90 0.50 3.735337
22-05-20200.000.000.000.00 0.00 0.0000
21-05-202013.4013.4013.4013.40 0.00 0.006028
20-05-202013.6013.6013.4013.40 -0.90 -6.291,10015
19-05-202014.3014.3014.3014.30 1.30 10.001001
18-05-20200.000.000.000.00 0.00 0.0000
15-05-20200.000.000.000.00 0.00 0.0000
14-05-20200.000.000.000.00 0.00 0.0000
13-05-20200.000.000.000.00 0.00 0.0000
12-05-202013.0013.0013.0013.00 0.10 0.782013
11-05-202013.1013.7012.8012.90 0.00 0.007009
08-05-202012.4013.1012.4012.90 -1.00 -7.195,50069
07-05-20200.000.000.000.00 0.00 0.00100
05-05-20200.000.000.000.00 0.00 0.0010
30-04-20200.000.000.000.00 0.00 0.0000
29-04-202014.1014.3013.9013.90 0.80 6.113,00042
28-04-202013.1013.1013.1013.10 0.60 4.801001
27-04-20200.000.000.000.00 0.00 0.0000
24-04-20200.000.000.000.00 0.00 0.0000
23-04-20200.000.000.000.00 0.00 0.0000
22-04-20200.000.000.000.00 0.00 0.0000
21-04-20200.000.000.000.00 0.00 0.0000
20-04-202012.8012.8012.5012.50 0.00 0.002013
17-04-20200.000.000.000.00 0.00 0.0000
16-04-20200.000.000.000.00 0.00 0.0000
15-04-202012.5012.5012.5012.50 -1.40 -10.073004
14-04-202013.9013.9013.9013.90 0.10 0.723004
13-04-202013.2013.8013.2013.80 1.50 12.201,50020
10-04-202012.3012.3012.3012.30 0.00 0.003004
09-04-202012.4012.4012.3012.30 -0.60 -4.656067
08-04-20200.000.000.000.00 0.00 0.0000
07-04-20200.000.000.000.00 0.00 0.0000
03-04-202012.9012.9012.9012.90 0.00 0.005006
02-04-20200.000.000.000.00 0.00 0.0000
01-04-20200.000.000.000.00 0.00 0.0000
31-03-20200.000.000.000.00 0.00 0.0000
30-03-20200.000.000.000.00 0.00 0.0000
27-03-202012.5014.3012.5012.90 0.40 3.206008
26-03-20200.000.000.000.00 0.00 0.0000
25-03-202012.5012.5012.5012.50 -0.30 -2.344005
24-03-202012.8012.8012.8012.80 1.30 11.301011
23-03-202012.2012.2011.5011.50 -0.70 -5.741,50118
20-03-20200.000.000.000.00 0.00 0.0000
19-03-202012.2012.2012.2012.20 -1.40 -10.291,00112
18-03-202013.6013.6013.6013.60 -0.10 -0.731001
17-03-202014.1014.1013.7013.70 1.40 11.381,30118
16-03-202012.4012.4012.3012.30 -1.00 -7.521,00012
13-03-202013.3013.3013.3013.30 -0.50 -3.625007
12-03-20200.000.000.000.00 0.00 0.0000
11-03-20200.000.000.000.00 0.00 0.0000
10-03-202013.8013.8013.8013.80 -0.10 -0.722,60136
09-03-202013.7013.9013.7013.90 1.10 8.591,40019
06-03-202012.8012.8012.8012.80 -1.80 -12.3380010
05-03-202014.6014.6014.6014.60 1.10 8.151001
04-03-202013.5013.5013.5013.50 0.80 6.301001
03-03-202014.7014.7012.7012.70 -1.10 -7.973004
02-03-20200.000.000.000.00 0.00 0.0000
28-02-20200.000.000.000.00 0.00 0.0000
27-02-20200.000.000.000.00 0.00 0.0000
26-02-20200.000.000.000.00 0.00 0.0000
25-02-20200.000.000.000.00 0.00 0.0000
24-02-20200.000.000.000.00 0.00 0.0000
21-02-20200.000.000.000.00 0.00 0.0000
20-02-202013.8013.8013.8013.80 0.00 0.001001
19-02-202013.8013.8013.8013.80 0.00 0.001001
18-02-20200.000.000.000.00 0.00 0.0000
17-02-20200.000.000.000.00 0.00 0.0020
14-02-202013.8013.8013.8013.80 0.00 0.002,00028
13-02-20200.000.000.000.00 0.00 0.0000
12-02-202013.8013.8013.8013.80 0.00 0.002,60036
11-02-20200.000.000.000.00 0.00 0.0000
07-02-20200.000.000.000.00 0.00 0.0000
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20200.000.000.000.00 0.00 0.0000
04-02-202013.8013.8013.8013.80 0.00 0.001001
03-02-202013.8013.8013.8013.80 0.00 0.0080711
31-01-20200.000.000.000.00 0.00 0.0000
30-01-20200.000.000.000.00 0.00 0.0000
29-01-202013.7013.8013.7013.80 1.20 9.521,20117
28-01-202012.6012.6012.6012.60 -1.30 -9.355006
27-01-20200.000.000.000.00 0.00 0.0000
24-01-20200.000.000.000.00 0.00 0.0000
23-01-202013.9013.9013.9013.90 0.00 0.005017
22-01-20200.000.000.000.00 0.00 0.0020
21-01-20200.000.000.000.00 0.00 0.0000
20-01-20200.000.000.000.00 0.00 0.0000
17-01-202013.9013.9013.8013.90 -0.10 -0.712,90040
16-01-20200.000.000.000.00 0.00 0.0000
15-01-202014.0014.0014.0014.00 0.00 0.001,90027
14-01-202013.9014.0013.9014.00 0.10 0.721,80025
13-01-20200.000.000.000.00 0.00 0.0000
10-01-202013.9013.9013.9013.90 0.00 0.001001
09-01-20200.000.000.000.00 0.00 0.0000
08-01-20200.000.000.000.00 0.00 0.0000
07-01-20200.000.000.000.00 0.00 0.00501
06-01-20200.000.000.000.00 0.00 0.0000
03-01-20200.000.000.000.00 0.00 0.0000
02-01-202013.8013.9013.8013.90 0.00 0.001,30718
30-12-201913.9013.9013.9013.90 0.10 0.721001
27-12-20190.000.000.000.00 0.00 0.0000
26-12-20190.000.000.000.00 0.00 0.0000
25-12-20190.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น TBSP ย้อนหลัง บริษัท ไทยบริติช ซีเคียวริตี้ พริ้นติ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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