TEAM 1 ( 0.00 0.00% )

บริษัท ทีมพรีซิชั่น จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ TEAM “ ย้อนหลัง

แสดง ราคาหุ้น “ TEAM “ ย้อนหลัง
บริษัท ทีมพรีซิชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.740.760.720.72 0.00 0.00221,300163
25-05-20200.680.750.680.72 0.03 4.35687,200495
22-05-20200.670.710.670.69 -0.02 -2.82153,900105
21-05-20200.710.720.690.71 0.00 0.0090,20063
20-05-20200.680.750.680.71 0.03 4.41476,400338
19-05-20200.670.720.670.68 0.01 1.49192,301133
18-05-20200.650.680.650.67 0.01 1.5241,20027
15-05-20200.640.670.640.66 0.02 3.12377,200249
14-05-20200.640.650.620.64 -0.03 -4.48496,202318
13-05-20200.640.680.640.67 0.04 6.35156,700104
12-05-20200.650.700.630.63 -0.01 -1.561,423,200961
11-05-20200.640.640.640.64 -0.01 -1.5414,2009
08-05-20200.630.660.620.65 0.03 4.84334,900215
07-05-20200.610.630.610.62 0.00 0.00810,402502
05-05-20200.600.630.600.62 0.00 0.00452,500281
30-04-20200.620.630.620.62 -0.01 -1.59242,100150
29-04-20200.620.640.610.63 0.01 1.61386,800245
28-04-20200.650.650.610.62 -0.03 -4.62542,010335
27-04-20200.660.660.610.65 0.02 3.17484,301303
24-04-20200.600.660.600.63 0.01 1.61787,100499
23-04-20200.580.620.570.62 0.05 8.77709,910425
22-04-20200.560.590.550.57 0.00 0.001,092,200615
21-04-20200.490.570.490.57 0.07 14.002,491,9001,357
20-04-20200.480.500.480.50 0.01 2.04435,239214
17-04-20200.490.510.470.49 0.01 2.08512,200243
16-04-20200.490.490.460.48 0.00 0.00411,900194
15-04-20200.470.520.470.48 0.01 2.13696,400337
14-04-20200.460.470.450.47 0.01 2.17268,800124
13-04-20200.450.470.450.46 0.01 2.2246,70021
10-04-20200.450.460.440.45 0.01 2.27273,600123
09-04-20200.440.470.440.44 0.01 2.33259,800118
08-04-20200.430.450.420.43 -0.01 -2.2790,40039
07-04-20200.410.440.390.44 0.03 7.32249,800104
03-04-20200.390.410.380.41 0.03 7.8974,90030
02-04-20200.390.400.380.38 -0.02 -5.0037,60014
01-04-20200.400.400.370.40 0.00 0.0033,20013
31-03-20200.390.400.370.40 0.01 2.56212,94383
30-03-20200.370.390.360.39 0.02 5.4120,0007
27-03-20200.380.400.360.37 0.00 0.00103,00039
26-03-20200.360.370.350.37 0.02 5.7134,20012
25-03-20200.350.360.330.35 0.02 6.06229,90080
24-03-20200.360.360.330.33 -0.01 -2.9420,7007
23-03-20200.370.370.330.34 -0.03 -8.1194,30132
20-03-20200.330.370.330.37 0.04 12.12647,173230
19-03-20200.330.330.320.33 0.00 0.00119,20139
18-03-20200.330.340.330.33 0.00 0.00180,20061
17-03-20200.320.350.280.33 -0.03 -8.33286,90092
16-03-20200.400.400.330.36 -0.04 -10.00181,80065
13-03-20200.380.400.380.40 0.00 0.00466,190180
12-03-20200.490.490.400.40 -0.10 -20.00218,80098
11-03-20200.530.550.490.50 -0.03 -5.66662,900338
10-03-20200.540.550.520.53 -0.02 -3.64246,800132
09-03-20200.620.620.520.55 -0.08 -12.70468,000259
06-03-20200.640.640.610.63 0.00 0.00144,90090
05-03-20200.630.670.620.63 0.01 1.61107,30069
04-03-20200.620.630.610.62 -0.02 -3.12171,300105
03-03-20200.630.640.610.64 0.03 4.92126,10079
02-03-20200.620.630.600.61 -0.02 -3.1748,10029
28-02-20200.630.640.610.63 -0.01 -1.5686,10053
27-02-20200.620.640.600.64 0.03 4.92121,60075
26-02-20200.720.720.590.61 -0.09 -12.86594,985382
25-02-20200.720.730.700.70 -0.01 -1.41184,000130
24-02-20200.770.770.710.71 -0.05 -6.58219,400160
21-02-20200.770.780.740.76 0.00 0.00322,200244
20-02-20200.780.820.760.76 -0.02 -2.562,508,2001,999
19-02-20200.780.800.770.78 0.00 0.00669,900529
18-02-20200.790.790.760.78 0.01 1.30230,000178
17-02-20200.750.810.750.77 0.00 0.001,921,8001,518
14-02-20200.790.800.770.77 -0.03 -3.75757,300590
13-02-20200.790.800.780.80 0.01 1.27279,800220
12-02-20200.750.810.740.79 0.04 5.332,805,2002,201
11-02-20200.750.750.730.75 0.00 0.00132,70098
07-02-20200.730.760.720.75 0.02 2.74293,400219
06-02-20200.720.730.710.73 0.02 2.8235,30025
05-02-20200.730.730.690.71 -0.01 -1.3963,70045
04-02-20200.720.740.710.72 0.01 1.4120,80015
03-02-20200.730.740.700.71 -0.01 -1.39221,725157
31-01-20200.760.760.720.72 -0.01 -1.37104,10077
30-01-20200.740.750.730.73 0.00 0.0035,40026
29-01-20200.760.760.730.73 -0.03 -3.95170,700126
28-01-20200.770.770.750.76 0.00 0.0066,10050
27-01-20200.780.780.740.76 -0.02 -2.56173,454131
24-01-20200.780.790.770.78 0.00 0.0071,40055
23-01-20200.800.800.780.78 -0.01 -1.2760,10147
22-01-20200.790.800.780.79 0.00 0.0061,80049
21-01-20200.810.810.790.79 -0.02 -2.4789,40071
20-01-20200.810.830.800.81 0.00 0.00257,900208
17-01-20200.810.840.810.81 0.01 1.25532,700438
16-01-20200.780.820.780.80 0.02 2.56500,900398
15-01-20200.770.780.770.78 0.00 0.00153,900120
14-01-20200.780.780.770.78 0.01 1.30171,400133
13-01-20200.770.780.760.77 0.00 0.0095,60074
10-01-20200.760.770.750.77 0.02 2.67172,000130
09-01-20200.770.780.750.75 0.00 0.00405,500308
08-01-20200.800.800.740.75 -0.04 -5.06474,000359
07-01-20200.800.810.780.79 0.01 1.28334,200266
06-01-20200.860.870.780.78 -0.08 -9.30668,500544
03-01-20200.880.880.860.86 -0.01 -1.15395,409341
02-01-20200.880.900.870.87 0.00 0.00402,300355
30-12-20190.930.980.870.87 -0.06 -6.459,604,4008,962
27-12-20190.920.930.900.93 0.01 1.09276,900252
26-12-20190.890.950.890.92 0.04 4.557,775,3007,228
25-12-20190.910.920.880.88 -0.02 -2.22355,400318
24-12-20190.910.920.890.90 -0.02 -2.17252,600229
23-12-20190.920.930.900.92 -0.01 -1.08311,000283
20-12-20190.930.930.910.93 0.00 0.00247,300227
19-12-20190.920.930.920.93 0.00 0.00159,900147
18-12-20190.940.940.920.93 0.01 1.09111,400103
17-12-20190.930.940.920.92 -0.01 -1.0838,50036
16-12-20190.930.940.930.93 0.00 0.0026,80025
13-12-20190.940.940.930.93 0.00 0.00133,700124
12-12-20190.930.960.930.93 0.00 0.00127,010119
11-12-20190.961.010.930.93 -0.02 -2.112,259,3002,205
10-12-20190.940.960.940.95 0.00 0.00217,500207
09-12-20190.940.960.940.95 0.00 0.00217,500207
06-12-20190.950.960.930.95 0.00 0.00233,700221
05-12-20190.950.950.940.95 0.00 0.0052,10049
04-12-20190.950.950.940.95 0.00 0.0052,10049
03-12-20190.960.960.940.95 0.00 0.0029,30028
02-12-20190.960.960.950.95 0.00 0.0052,30150
29-11-20190.960.960.930.95 -0.01 -1.0473,40070
28-11-20190.960.970.940.96 0.01 1.05199,800190
27-11-20190.940.990.940.95 0.02 2.15969,400937
26-11-20190.950.960.930.93 -0.02 -2.11431,400408
25-11-20190.940.950.930.95 0.01 1.0611,70011
22-11-20190.940.940.900.94 0.00 0.00237,300219
21-11-20190.950.950.930.94 0.00 0.00273,900257
20-11-20190.940.940.930.94 0.00 0.00165,400155
19-11-20190.930.940.930.94 -0.01 -1.0536,70034
18-11-20190.940.960.940.95 0.01 1.06419,100394
15-11-20190.940.940.930.94 -0.02 -2.08352,500331
14-11-20190.930.960.930.96 0.03 3.231,360,3001,300
13-11-20190.920.940.890.93 -0.03 -3.121,380,9001,270
12-11-20190.950.960.950.96 0.01 1.0593,80089
11-11-20190.950.950.940.95 0.00 0.0072,80069
08-11-20190.930.960.930.95 -0.01 -1.0455,00951
07-11-20190.950.960.940.96 0.01 1.0575,90072
06-11-20190.950.950.940.95 -0.01 -1.0417,80017
05-11-20190.950.960.940.96 0.01 1.0538,70036
04-11-20190.940.950.930.95 0.01 1.0614,50014
01-11-20190.930.950.930.94 0.00 0.0097,30091
31-10-20190.930.950.930.94 0.01 1.08103,00096
30-10-20190.930.930.920.93 0.00 0.0013,40012
29-10-20190.920.930.920.93 0.00 0.0055,50051
28-10-20190.940.940.910.93 -0.01 -1.06152,200140
25-10-20190.930.940.920.94 0.00 0.00128,200119
24-10-20190.960.960.930.94 -0.02 -2.0819,90019
23-10-20190.950.960.950.96 0.00 0.0019,10018
22-10-20190.950.960.950.96 0.00 0.0019,10018
21-10-20190.940.960.940.96 0.01 1.05282,300268
18-10-20190.960.960.940.95 0.00 0.0049,60047
17-10-20190.960.970.950.95 0.00 0.00154,300147
16-10-20190.970.980.950.95 -0.02 -2.06112,800109
15-10-20190.960.970.960.97 0.00 0.0081,40078
11-10-20190.980.980.950.97 0.00 0.00159,000152
10-10-20190.980.980.970.97 0.00 0.00132,500129
09-10-20191.001.000.930.97 -0.02 -2.02327,000316
08-10-20190.981.030.980.99 0.02 2.061,141,6001,151
07-10-20190.970.980.960.97 -0.01 -1.02192,200186
04-10-20190.990.990.970.98 -0.01 -1.0130,60030
03-10-20190.970.990.970.99 0.02 2.0668,80067
02-10-20190.990.990.970.97 -0.03 -3.0042,20041
01-10-20190.991.000.981.00 0.00 0.00103,600102
30-09-20191.001.000.971.00 -0.01 -0.9996,35395
27-09-20191.001.010.991.01 0.01 1.00111,700111
26-09-20191.011.010.991.00 -0.01 -0.9973,90073
25-09-20191.001.011.001.01 0.01 1.001,5002
24-09-20191.001.001.001.00 -0.01 -0.998,0008
23-09-20191.031.040.991.01 -0.01 -0.98197,800200
20-09-20190.991.020.991.02 0.02 2.00325,600327
19-09-20191.001.000.991.00 0.00 0.00156,300156
18-09-20191.001.011.001.00 0.00 0.00335,000335
17-09-20190.981.000.981.00 0.01 1.01167,900166
16-09-20190.981.000.980.99 0.00 0.00215,200213
13-09-20191.001.000.960.99 -0.01 -1.00449,600439
12-09-20191.001.010.991.00 0.00 0.00178,700177
11-09-20191.001.000.991.00 0.01 1.0139,60039
10-09-20191.001.010.990.99 -0.01 -1.00157,500156
09-09-20191.031.031.001.00 0.00 0.00778,700794
06-09-20190.981.000.981.00 0.03 3.09355,400352
05-09-20190.970.990.970.97 0.00 0.00232,200226

แสดง ราคาหุ้น “ TEAM “ ย้อนหลัง บริษัท ทีมพรีซิชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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