-->

TEAM 1 ( 0.00 0.00% )

บริษัท ทีมพรีซิชั่น จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2562

ราคาหุ้น “ TEAM “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20190.971.010.970.97 0.00 0.00455,201447
03-09-20190.970.970.960.97 0.00 0.00161,900156
02-09-20190.970.980.960.97 0.00 0.00170,200164
30-08-20190.950.980.950.97 0.02 2.11382,200368
29-08-20190.960.960.940.95 -0.01 -1.04144,900137
28-08-20190.950.960.940.96 0.01 1.05134,128127
27-08-20190.960.960.950.95 -0.01 -1.0446,40144
26-08-20190.970.970.940.96 -0.01 -1.03153,200146
23-08-20190.970.980.960.97 -0.01 -1.0279,00076
22-08-20190.970.980.960.98 0.00 0.0078,20075
21-08-20190.960.980.960.98 0.01 1.0385,20083
20-08-20190.980.980.970.97 0.00 0.00107,700105
19-08-20190.960.970.960.97 0.01 1.0435,90035
16-08-20190.940.960.940.96 0.03 3.23103,00097
15-08-20190.960.960.890.93 -0.04 -4.12887,400814
14-08-20191.121.130.970.97 -0.13 -11.824,325,4004,498
13-08-20191.081.101.081.10 0.01 0.92984,5001,074
09-08-20191.091.101.091.09 0.00 0.00267,500292
08-08-20191.071.091.051.09 0.02 1.87573,600615
07-08-20191.071.081.071.07 0.00 0.00181,200194
06-08-20191.051.071.041.07 0.00 0.00221,000233
05-08-20191.071.071.061.07 0.00 0.0099,800106
02-08-20191.061.071.051.07 0.00 0.00260,300276
01-08-20191.091.091.061.07 -0.01 -0.93466,600502
31-07-20191.101.101.081.08 -0.01 -0.92270,900295
30-07-20191.101.151.091.09 -0.01 -0.912,698,3003,024
26-07-20191.101.111.091.10 -0.01 -0.90202,700223
25-07-20191.101.111.091.11 0.01 0.91588,200646
24-07-20191.111.121.101.10 0.00 0.00306,300340
23-07-20191.111.141.101.10 0.00 0.001,813,2002,028
22-07-20191.111.121.101.10 -0.01 -0.90126,800140
19-07-20191.111.121.101.11 0.00 0.00235,600261
18-07-20191.111.131.101.11 0.00 0.00845,300943
17-07-20191.111.131.101.11 0.01 0.911,216,1001,359
15-07-20191.111.111.101.10 -0.01 -0.90108,000119
12-07-20191.111.121.101.11 -0.01 -0.89166,000184
11-07-20191.121.121.111.12 0.00 0.00119,600133
10-07-20191.101.121.101.12 0.01 0.9079,80089
09-07-20191.101.111.101.11 0.00 0.00315,913348
08-07-20191.101.121.101.11 -0.01 -0.89387,000427
05-07-20191.101.121.101.12 0.02 1.82264,800292
04-07-20191.111.121.101.10 -0.01 -0.90202,900224
03-07-20191.101.111.101.11 0.00 0.00425,213468
02-07-20191.131.131.101.11 -0.02 -1.77827,282916
01-07-20191.131.131.111.13 0.00 0.00502,750564
28-06-20191.111.161.111.13 0.03 2.733,262,3003,715
27-06-20191.111.111.101.10 0.00 0.0076,50085
26-06-20191.101.121.091.10 0.00 0.00234,608259
25-06-20191.111.121.101.10 0.00 0.00168,300186
24-06-20191.111.111.101.10 0.00 0.00138,305153
21-06-20191.121.121.101.10 -0.02 -1.79236,800262
20-06-20191.131.131.111.12 0.00 0.00172,875194
19-06-20191.131.141.121.12 0.00 0.00926,4001,039
18-06-20191.111.141.101.12 0.01 0.90608,701683
17-06-20191.111.111.101.11 0.00 0.00140,500155
14-06-20191.111.121.111.11 0.01 0.9196,100107
13-06-20191.101.111.091.10 0.00 0.00604,900663
12-06-20191.111.121.091.10 0.00 0.00287,800317
11-06-20191.101.121.101.10 0.01 0.92306,600339
10-06-20191.111.121.091.09 -0.01 -0.91552,200607
07-06-20191.101.141.101.10 0.00 0.00797,500892
06-06-20191.091.101.091.10 0.01 0.9252,60058
05-06-20191.091.091.081.09 0.00 0.00155,500169
04-06-20191.091.091.081.09 0.00 0.00147,600161
31-05-20191.091.101.081.09 -0.01 -0.9191,27599
30-05-20191.091.101.091.10 0.00 0.0054,40059
29-05-20191.091.101.091.10 0.01 0.9284,10092
28-05-20191.081.101.081.09 0.01 0.93193,400211
27-05-20191.101.101.081.08 -0.01 -0.92288,500314
24-05-20191.091.101.091.09 0.00 0.00161,990177
23-05-20191.111.111.091.09 -0.02 -1.8069,13776
22-05-20191.111.121.101.11 0.01 0.9178,30087
21-05-20191.101.121.091.10 0.00 0.00122,700135
17-05-20191.101.131.101.10 0.00 0.00207,700231
16-05-20191.111.121.091.10 -0.02 -1.79800,700885
15-05-20191.151.161.111.12 -0.03 -2.612,493,6002,816
14-05-20191.181.241.151.15 0.03 2.687,566,4008,954
13-05-20191.131.141.121.12 -0.01 -0.88370,100415
10-05-20191.141.141.121.13 -0.01 -0.88244,021276
09-05-20191.141.141.131.14 0.01 0.8891,321104
08-05-20191.121.141.121.13 0.01 0.89244,900276
07-05-20191.141.141.111.12 -0.02 -1.75443,103499
06-05-20191.131.151.131.14 0.01 0.88255,100289
03-05-20191.131.151.131.14 0.01 0.88255,100289
02-05-20191.141.151.131.13 0.00 0.0074,70085
30-04-20191.121.141.121.13 -0.01 -0.88423,200478
29-04-20191.151.151.141.14 0.00 0.00324,500371
26-04-20191.191.191.131.14 -0.04 -3.393,027,9003,503
25-04-20191.141.181.141.18 0.04 3.511,489,9001,733
24-04-20191.131.141.131.14 0.00 0.00238,600270
23-04-20191.141.141.131.14 0.00 0.00368,400417
22-04-20191.141.161.141.14 0.00 0.00274,300314
19-04-20191.151.151.141.14 0.00 0.00458,000524
18-04-20191.191.211.141.14 -0.04 -3.394,079,0004,812
17-04-20191.141.181.141.18 0.05 4.42939,3011,085
12-04-20191.131.141.131.13 0.00 0.0060,90069
11-04-20191.131.141.131.13 0.00 0.0096,500109
10-04-20191.131.141.121.13 0.00 0.00334,700378
09-04-20191.141.141.131.13 0.00 0.00172,784196
05-04-20191.151.151.131.13 -0.01 -0.881,213,3001,378
04-04-20191.171.171.141.14 -0.02 -1.72628,300720
03-04-20191.181.211.161.16 -0.02 -1.691,736,7002,062
02-04-20191.171.201.161.18 0.01 0.852,875,5003,403
01-04-20191.151.171.131.17 0.05 4.461,345,4001,546
29-03-20191.141.151.121.12 -0.02 -1.751,345,8001,524
28-03-20191.171.171.141.14 -0.02 -1.72549,700634
27-03-20191.211.221.161.16 -0.03 -2.522,765,1013,314
26-03-20191.171.191.161.19 0.03 2.591,183,9001,390
25-03-20191.151.191.121.16 0.00 0.004,533,2025,320
22-03-20191.121.161.111.16 0.04 3.571,133,9001,287
21-03-20191.121.131.111.12 0.00 0.00257,100289
20-03-20191.131.131.121.12 0.00 0.00660,800745
19-03-20191.121.141.121.12 0.00 0.00603,900679
18-03-20191.141.161.111.12 -0.02 -1.751,108,0001,250
15-03-20191.161.161.141.14 -0.02 -1.721,034,9001,188
14-03-20191.171.201.161.16 -0.01 -0.852,906,7003,400
13-03-20191.191.201.161.17 -0.01 -0.85676,000796
12-03-20191.201.211.181.18 0.00 0.001,143,2011,362
11-03-20191.211.251.171.18 -0.03 -2.482,818,3003,411
08-03-20191.221.241.201.21 -0.01 -0.821,143,7001,395
07-03-20191.211.241.201.22 0.02 1.672,446,5012,989
06-03-20191.301.331.201.20 -0.08 -6.2515,536,30319,790
05-03-20191.191.281.181.28 0.09 7.5611,069,80013,832
04-03-20191.161.261.161.19 0.03 2.5910,586,20012,882
01-03-20191.171.191.151.16 -0.01 -0.851,077,4001,256
28-02-20191.191.201.161.17 -0.03 -2.502,842,3003,340
27-02-20191.121.291.111.20 0.09 8.1117,771,14222,060
26-02-20191.131.141.101.11 -0.01 -0.89450,800502
25-02-20191.141.141.091.12 -0.01 -0.88599,300668
22-02-20191.131.151.131.13 0.00 0.0078,60189
21-02-20191.151.161.121.13 -0.02 -1.74600,300680
20-02-20191.161.171.151.15 -0.01 -0.86173,100201
18-02-20191.151.191.151.16 0.02 1.75715,700842
15-02-20191.191.191.141.14 -0.04 -3.391,250,8001,451
14-02-20191.171.251.161.18 0.02 1.727,330,4098,911
13-02-20191.151.181.151.16 0.01 0.871,520,0011,783
12-02-20191.121.151.121.15 0.03 2.681,345,3001,540
11-02-20191.161.161.111.12 -0.03 -2.611,009,7001,140
08-02-20191.181.181.131.15 -0.03 -2.541,398,6001,609
07-02-20191.221.231.161.18 -0.03 -2.483,017,8003,577
06-02-20191.221.261.201.21 -0.01 -0.824,621,2005,626
05-02-20191.261.261.171.22 -0.03 -2.407,597,5209,166
04-02-20191.171.341.171.25 0.20 19.0542,506,70354,578
01-02-20190.981.050.981.05 0.07 7.142,961,6003,036
31-01-20190.981.000.980.98 0.01 1.03249,100246
30-01-20190.991.020.960.97 -0.01 -1.021,565,7001,551
29-01-20191.001.000.980.98 0.00 0.00100,700100
28-01-20190.961.000.960.98 -0.01 -1.01606,400591

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

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