TEAM 4 ( 0.08 1.86% )

บริษัท ทีมพรีซิชั่น จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น TEAM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-20214.284.424.284.38 0.08 1.861,555,4406,796
25-10-20214.404.404.284.30 -0.08 -1.83797,6403,440
21-10-20214.384.424.344.38 0.02 0.46939,2514,112
20-10-20214.284.424.244.36 0.12 2.833,678,18115,909
19-10-20214.364.424.224.24 -0.10 -2.304,399,48218,801
18-10-20214.504.624.344.34 -0.10 -2.255,351,15223,908
15-10-20214.424.604.404.44 0.02 0.453,453,90615,456
14-10-20214.644.664.364.42 -0.22 -4.744,772,50321,316
13-10-20214.704.704.604.64 -0.06 -1.281,779,6898,238
12-10-20214.704.704.604.64 -0.06 -1.281,779,6898,238
11-10-20214.864.884.684.70 -0.10 -2.083,609,57017,180
08-10-20214.764.864.724.80 0.10 2.132,752,22913,224
07-10-20214.684.804.684.70 0.02 0.431,491,2317,045
06-10-20214.664.804.664.68 0.00 0.001,834,0788,670
05-10-20214.824.824.644.68 -0.14 -2.903,637,99517,042
04-10-20214.724.924.544.82 0.06 1.265,171,37024,393
01-10-20214.904.904.704.76 -0.12 -2.464,525,21021,694
30-09-20215.005.004.864.88 -0.12 -2.403,831,36318,836
29-09-20215.005.104.985.00 -0.05 -0.992,704,85613,570
28-09-20214.865.054.865.05 0.19 3.912,478,65912,345
27-09-20215.105.154.864.86 -0.24 -4.715,616,10528,075
23-09-20215.205.355.105.10 -0.05 -0.979,440,43749,418
22-09-20215.105.155.055.15 0.10 1.984,148,72121,274
21-09-20215.155.204.865.05 -0.10 -1.947,190,50436,150
20-09-20215.155.205.055.15 0.05 0.988,617,00144,136
17-09-20215.305.605.005.10 -0.05 -0.9740,958,388219,215
16-09-20215.005.205.005.15 0.15 3.005,004,25925,522
15-09-20214.985.054.985.00 0.00 0.002,969,10914,846
14-09-20215.105.105.005.00 -0.05 -0.993,667,59818,467
13-09-20215.205.255.055.05 -0.10 -1.943,779,24719,254
10-09-20215.105.205.055.15 0.05 0.984,154,81921,299
09-09-20215.255.255.055.10 -0.10 -1.925,006,81225,761
08-09-20215.205.255.105.20 0.22 4.4210,352,55253,644
07-09-20215.055.204.964.98 -0.02 -0.407,132,61035,996
06-09-20215.255.254.965.00 -0.15 -2.9110,097,43651,115
03-09-20215.455.505.105.15 -0.30 -5.5015,326,87579,905
02-09-20215.305.655.155.45 0.30 5.8333,616,501182,894
01-09-20214.985.204.785.15 0.19 3.8315,360,67276,948
31-08-20215.205.254.944.96 -0.19 -3.6914,198,04771,390
30-08-20215.355.555.105.15 -0.55 -9.6523,599,025125,397
27-08-20215.205.755.155.70 0.45 8.5730,238,526166,429
26-08-20215.605.755.155.25 -0.05 -0.9448,517,983262,006
25-08-20214.845.304.785.30 0.50 10.4236,413,872182,660
24-08-20214.424.804.364.80 0.36 8.1121,629,779100,579
23-08-20214.524.524.384.44 0.02 0.453,562,45515,830
20-08-20214.584.604.324.42 -0.14 -3.078,452,71537,477
19-08-20214.204.564.144.56 0.40 9.6214,396,28863,844
18-08-20214.004.183.984.16 0.18 4.523,420,70814,051
17-08-20214.004.083.803.98 0.08 2.053,429,79313,566
16-08-20214.044.043.023.90 -0.22 -5.349,830,05735,487
13-08-20214.184.464.084.12 -0.12 -2.836,598,58927,915
11-08-20214.624.624.104.24 -0.18 -4.0710,683,73146,095
10-08-20214.344.504.264.42 0.16 3.764,647,30320,431
09-08-20214.704.744.044.26 -0.40 -8.5811,958,68251,552
06-08-20214.684.844.644.66 0.00 0.003,225,66415,250
05-08-20214.724.804.584.66 -0.20 -4.124,089,00319,070
04-08-20214.764.944.604.86 0.14 2.977,492,10936,130
03-08-20214.604.804.504.72 0.06 1.293,989,96318,520
02-08-20214.784.924.524.66 -0.18 -3.726,122,13428,694
30-07-20214.865.054.604.84 -0.08 -1.637,543,16936,573
29-07-20214.725.104.644.92 0.34 7.4229,769,088145,111
27-07-20214.624.744.364.58 -0.06 -1.2910,918,90949,893
23-07-20214.244.724.224.64 0.58 14.2937,835,888169,689
22-07-20213.524.123.504.06 0.54 15.3427,073,311105,157
21-07-20213.623.623.463.52 -0.06 -1.682,029,3437,173
20-07-20213.543.763.443.58 0.02 0.567,595,10327,487
20-07-20213.543.763.443.58 0.02 0.567,595,10327,487
19-07-20213.443.623.303.56 0.10 2.896,621,05823,333
16-07-20213.463.543.363.46 0.02 0.585,065,59617,483
15-07-20213.363.523.283.44 -0.12 -3.379,336,81231,648
14-07-20213.163.903.143.56 0.36 11.2583,092,298295,888
13-07-20212.963.382.963.20 0.32 11.1159,361,750190,147
12-07-20212.642.902.642.88 0.26 9.928,659,49624,507
09-07-20212.582.662.582.62 -0.02 -0.76967,9502,529
08-07-20212.722.742.582.64 -0.12 -4.352,190,8315,766
07-07-20212.842.862.662.76 -0.06 -2.132,444,4616,743
06-07-20212.822.882.802.82 0.00 0.001,495,9004,229
05-07-20212.902.922.822.82 -0.04 -1.401,555,9314,461
02-07-20212.843.002.802.86 0.04 1.427,019,63520,386
01-07-20212.802.862.802.82 0.02 0.71915,0112,597
30-06-20212.842.922.782.80 -0.04 -1.413,660,86010,461
29-06-20212.802.922.742.84 0.08 2.902,918,1308,277
28-06-20212.702.782.642.76 0.04 1.471,794,6004,880
25-06-20212.862.922.722.72 -0.10 -3.552,301,4026,461
24-06-20212.842.882.742.82 0.02 0.712,803,2057,898
23-06-20213.003.022.802.80 -0.18 -6.043,650,25010,554
22-06-20213.083.102.982.98 -0.06 -1.972,592,9707,823
21-06-20212.883.162.843.04 0.10 3.404,682,25214,168
18-06-20213.163.202.862.94 -0.24 -7.5511,044,80832,668
17-06-20213.163.223.123.18 0.04 1.273,042,5939,642
16-06-20213.163.423.123.14 0.00 0.0021,341,91570,128
15-06-20213.083.203.003.14 0.14 4.677,971,40524,852
14-06-20213.083.103.003.00 -0.08 -2.601,772,0465,376
11-06-20213.003.162.963.08 0.12 4.054,207,51312,902
10-06-20213.023.102.962.96 -0.06 -1.993,037,5059,171
09-06-20213.063.082.963.02 0.04 1.344,620,96313,958
08-06-20212.843.102.822.98 0.18 6.4310,576,47531,528
07-06-20212.842.942.762.80 0.00 0.006,406,10918,229
04-06-20212.902.962.802.80 -0.08 -2.7813,813,32439,871
02-06-20212.503.142.502.88 0.46 19.0145,360,764134,249
01-06-20212.322.462.322.42 0.08 3.424,831,53011,592
31-05-20212.302.362.282.34 0.04 1.742,213,3025,120
28-05-20212.302.342.242.30 0.00 0.001,536,6863,505
27-05-20212.242.402.242.30 0.06 2.685,012,25311,704
25-05-20212.302.342.242.24 -0.08 -3.451,599,4053,645
24-05-20212.262.342.202.32 0.12 5.453,011,4636,860
21-05-20212.262.302.182.20 -0.06 -2.652,713,6006,053
20-05-20212.342.502.242.26 -0.14 -5.8315,383,47136,384
19-05-20212.182.402.182.40 0.24 11.1117,667,21840,901
18-05-20212.242.282.162.16 -0.02 -0.922,539,9615,620
17-05-20212.082.242.042.18 0.06 2.833,406,4907,431
14-05-20212.262.262.062.12 -0.06 -2.752,868,3796,211
13-05-20212.042.221.922.18 0.39 21.799,844,80620,653
12-05-20211.931.971.731.79 -0.16 -8.212,846,6355,192
11-05-20212.022.061.951.95 -0.07 -3.47788,2181,577
10-05-20212.062.082.022.02 0.00 0.00594,2321,213
07-05-20212.042.082.022.02 0.00 0.001,114,0012,289
06-05-20212.022.122.022.02 -0.02 -0.981,006,6692,083
05-05-20212.122.122.022.04 -0.04 -1.921,140,9002,362
30-04-20212.082.162.062.08 0.02 0.971,687,6143,533
29-04-20212.102.202.062.06 0.00 0.005,153,24910,937
28-04-20212.062.362.042.06 0.02 0.9817,860,77939,394
27-04-20211.742.121.742.04 0.27 15.253,605,9597,200
26-04-20211.831.831.761.77 -0.05 -2.751,206,7702,154
23-04-20211.911.961.821.82 -0.09 -4.71909,5431,700
22-04-20212.022.021.911.91 -0.03 -1.55976,2491,920
21-04-20211.962.021.941.94 -0.06 -3.001,491,2722,922
20-04-20212.082.121.992.00 -0.06 -2.911,662,1663,397
19-04-20212.002.301.952.06 0.25 13.816,478,97213,591
16-04-20211.751.821.701.81 0.04 2.26534,852946
12-04-20211.791.851.741.77 -0.08 -4.32815,4551,441
09-04-20211.871.881.791.85 -0.02 -1.07807,2001,481
08-04-20211.741.911.741.87 0.12 6.864,059,1397,430
07-04-20211.731.761.701.75 0.02 1.162,153,9003,755
06-04-20211.771.791.721.73 -0.03 -1.70872,5171,526
05-04-20211.771.791.721.73 -0.03 -1.70872,5171,526
02-04-20211.801.841.761.76 0.03 1.733,613,4126,464
01-04-20211.681.731.671.73 0.04 2.37639,3211,087
31-03-20211.671.691.621.69 0.01 0.60444,814741
30-03-20211.731.731.681.68 -0.02 -1.18165,802281
29-03-20211.761.761.681.70 0.03 1.80184,710316
26-03-20211.651.691.601.67 -0.01 -0.60253,200416
25-03-20211.691.701.681.68 -0.01 -0.59147,420249
24-03-20211.701.721.691.69 -0.01 -0.59180,002307
23-03-20211.741.741.661.70 -0.02 -1.16250,357426
22-03-20211.771.781.721.72 -0.01 -0.58666,7001,168
19-03-20211.721.751.681.73 0.01 0.58466,830805
19-03-20211.721.751.681.73 0.01 0.58466,830805
18-03-20211.671.741.671.72 0.06 3.61890,6221,532
17-03-20211.701.761.651.66 -0.04 -2.351,237,3142,098
16-03-20211.731.791.701.70 -0.02 -1.161,260,0022,202
15-03-20211.551.731.551.72 0.17 10.972,883,3024,826
12-03-20211.521.571.511.55 0.04 2.651,508,8212,338
11-03-20211.421.521.421.51 0.10 7.091,907,9082,825
10-03-20211.421.441.401.41 0.00 0.00385,611547
09-03-20211.421.421.391.41 -0.01 -0.70587,270822
08-03-20211.411.441.341.42 0.09 6.771,042,1821,468
05-03-20211.351.361.321.33 -0.02 -1.48712,530962
04-03-20211.311.361.311.35 0.00 0.00418,701564
03-03-20211.311.361.301.35 0.02 1.50323,901435
02-03-20211.311.381.301.33 -0.02 -1.48641,401852
01-03-20211.301.401.261.35 0.05 3.851,484,3021,974
25-02-20211.331.371.271.30 0.00 0.001,873,5592,451
24-02-20211.481.591.301.30 -0.10 -7.147,347,45010,383
23-02-20211.191.401.191.40 0.32 29.6312,517,03716,616
22-02-20211.111.111.081.08 -0.02 -1.8265,62071
19-02-20211.111.111.071.10 0.00 0.00136,301149
18-02-20211.081.111.071.10 0.02 1.85436,200478
17-02-20211.091.091.081.08 -0.01 -0.9230,80033
16-02-20211.071.091.071.09 0.02 1.8750,40155
15-02-20211.081.121.071.07 -0.01 -0.93238,201255
11-02-20211.071.111.071.08 0.00 0.0015,70017
10-02-20211.081.081.081.08 0.00 0.00124,220134
09-02-20211.071.091.041.08 0.01 0.93150,700159
08-02-20211.051.071.041.07 -0.01 -0.9335,20037
05-02-20211.041.081.041.08 -0.01 -0.9254,90058
04-02-20211.081.091.081.09 0.02 1.873,8504
03-02-20211.071.081.001.07 0.01 0.9422,30024
02-02-20211.041.081.041.06 0.00 0.0055,00057
01-02-20211.101.101.001.06 -0.04 -3.6446,80048
29-01-20211.101.101.101.10 0.00 0.001000

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

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