THIP 32 ( 0.25 0.79% )

บริษัท ทานตะวันอุตสาหกรรม จำกัด (มหาชน)
Status : อัพเดท 20 มกราคม 2564

ราคาหุ้น THIP ย้อนหลัง

แสดง ราคาหุ้น “ THIP “ ย้อนหลัง
บริษัท ทานตะวันอุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-01-202132.0032.5031.7532.00 0.25 0.7939,4991,267
19-01-202132.0032.2531.7531.75 0.00 0.0022,801726
18-01-202131.7532.0031.5031.75 -0.25 -0.7839,0011,237
15-01-202132.0032.2532.0032.00 -0.25 -0.7824,001769
14-01-202131.7532.2531.7532.25 0.25 0.788,046258
13-01-202132.0032.2532.0032.00 -0.25 -0.7826,738857
12-01-202132.2532.5032.2532.25 0.25 0.789,135295
11-01-202132.2532.5031.7532.00 -0.50 -1.5420,357653
08-01-202132.2532.5031.7532.50 0.25 0.7885,6002,742
07-01-202132.0032.2531.5032.25 0.25 0.7841,7171,338
06-01-202132.0032.2531.7532.00 0.00 0.0061,7281,970
05-01-202132.2532.7532.0032.00 -0.50 -1.5460,7481,955
04-01-202132.5033.0032.2532.50 -0.75 -2.2687,3422,829
30-12-202032.5033.2532.2533.25 0.50 1.5335,9861,177
29-12-202033.5033.5032.5032.75 0.00 0.0035,5291,181
28-12-202032.0033.2532.0032.75 0.25 0.7748,8381,606
25-12-202032.0032.5031.7532.50 0.75 2.3624,137776
24-12-202031.7531.7530.7531.75 0.25 0.7913,907438
23-12-202030.5032.0030.5031.50 0.75 2.4427,204854
22-12-202030.7531.2530.0030.75 -0.25 -0.8154,1321,663
21-12-202031.2532.0030.5031.00 -2.00 -6.0689,9512,809
18-12-202033.5033.5032.7533.00 1.00 3.1220,302672
17-12-202031.7532.2531.7532.00 0.25 0.795,630180
16-12-202031.7531.7531.5031.75 0.25 0.799,522302
15-12-202031.7531.7531.5031.50 -0.25 -0.7910,700338
14-12-202031.7532.0031.5031.75 0.00 0.0039,3311,243
11-12-202031.5032.2531.2531.75 0.00 0.0025,865818
10-12-202031.5032.2531.2531.75 0.00 0.0025,865818
09-12-202031.5032.2531.2531.75 0.00 0.0025,865818
08-12-202031.5032.0031.2531.75 0.25 0.7934,1061,076
04-12-202032.0032.0031.2531.50 -0.50 -1.5621,594683
03-12-202031.7532.0031.0032.00 0.00 0.0031,5171,002
02-12-202032.7533.0031.7532.00 -1.00 -3.0343,8541,415
01-12-202033.5033.5033.0033.00 -0.50 -1.4927,513914
30-11-202034.2534.2533.2533.50 -0.50 -1.4762,8002,113
27-11-202034.2534.2533.7534.00 0.25 0.7430,7001,042
26-11-202034.0034.0033.5033.75 0.00 0.0019,100645
25-11-202033.5034.0033.5033.75 0.00 0.0041,1851,388
24-11-202034.5034.5033.7533.75 -0.25 -0.7453,8261,835
23-11-202034.7534.7533.0034.00 1.50 4.6267,6062,277
20-11-202031.7532.5031.7532.50 0.50 1.5682,1112,630
19-11-202031.2532.0031.0032.00 1.00 3.2377,3002,449
18-11-202031.5031.7529.7531.00 -0.75 -2.36110,9463,375
17-11-202032.0032.0031.2531.75 0.00 0.0075,5942,397
16-11-202031.2533.0030.0031.75 3.50 12.39310,7399,880
13-11-202027.7528.2527.5028.25 0.50 1.8053,5001,494
12-11-202028.7528.7527.5027.75 -0.50 -1.7730,409859
11-11-202028.2528.2527.7528.25 0.50 1.8055,1011,543
10-11-202028.0029.7527.0027.75 0.50 1.83122,2073,392
09-11-202027.0027.5027.0027.25 0.25 0.9386,8022,353
06-11-202026.5027.0026.5027.00 0.25 0.9312,105324
05-11-202027.0027.0026.5026.75 0.25 0.9414,841395
04-11-202027.0027.0026.2526.50 0.00 0.0013,900368
03-11-202027.0027.0026.2526.50 -0.25 -0.9314,402379
02-11-202026.5027.0025.7526.75 0.25 0.9412,300330
30-10-202027.0027.2526.0026.50 -0.50 -1.8541,5171,112
28-10-202025.7526.0025.5026.00 0.50 1.9611,100286
27-10-202025.2525.7525.0025.50 0.50 2.0010,584268
26-10-202025.5026.0025.0025.00 -0.50 -1.9626,514672
22-10-202025.7525.7525.0025.50 0.00 0.0015,000380
21-10-202025.0026.0024.9025.50 0.50 2.0016,004406
20-10-202024.6025.2524.6025.00 0.00 0.0013,001325
19-10-202025.7525.7524.0025.00 -1.00 -3.8551,8801,293
16-10-202025.7526.5025.5026.00 0.00 0.0023,561610
15-10-202025.7526.0025.7526.00 0.25 0.9724,217627
14-10-202026.5026.7525.7525.75 -0.25 -0.9649,5011,285
12-10-202026.5026.5025.7526.00 0.25 0.9754,2061,422
09-10-202027.0027.0026.5026.75 0.00 0.0090424
08-10-202026.0027.2526.0026.75 0.50 1.90129,8003,489
07-10-202026.2526.2525.7526.25 0.00 0.0015,500402
06-10-202026.0026.5025.7526.25 0.50 1.9428,426743
05-10-202024.9025.7524.9025.75 0.85 3.4170,7051,793
02-10-202024.6024.9024.6024.90 0.30 1.2231,339776
01-10-202024.5024.8024.5024.60 0.10 0.4142,9481,056
30-09-202024.6024.6024.3024.50 0.20 0.8221,429524
29-09-202024.3024.6024.2024.30 0.20 0.837,320178
28-09-202024.2024.3024.1024.10 0.00 0.0013,200319
25-09-202024.1024.3024.1024.10 0.00 0.0023,300562
24-09-202024.6024.6024.0024.10 -0.30 -1.2361,1801,474
23-09-202024.4024.4024.1024.40 0.40 1.679,501230
22-09-202024.0024.4024.0024.00 -0.20 -0.8342,8151,034
21-09-202024.2024.6024.2024.20 -0.20 -0.8221,023512
18-09-202024.1025.0024.1024.40 0.30 1.2425,900632
16-09-202024.0024.2024.0024.20 0.10 0.412,82768
15-09-202023.9024.2023.9024.10 0.20 0.8420,419492
14-09-202023.7024.3023.7023.90 -0.20 -0.838,762210
11-09-202024.2024.2023.9024.10 0.10 0.4231,603760
10-09-202024.1024.2024.0024.00 -0.10 -0.4118,500445
09-09-202024.1024.2023.7024.10 -0.10 -0.4164,1351,537
08-09-202024.3024.6024.0024.20 -0.40 -1.6327,301661
03-09-202025.0025.0024.5024.60 0.10 0.419,001221
02-09-202024.5024.8024.5024.50 0.00 0.0021,700537
01-09-202024.8025.0024.5024.50 -0.50 -2.0022,200549
31-08-202024.8025.5024.8025.00 0.20 0.8158,8181,477
28-08-202024.9025.0024.4024.80 0.10 0.4060,5051,496
27-08-202024.4024.7024.4024.70 0.20 0.8237,858932
26-08-202024.5024.5024.3024.50 0.10 0.4119,600478
25-08-202024.3024.7024.3024.40 0.20 0.8355,8481,365
24-08-202023.9024.2023.7024.20 0.10 0.4131,874761
21-08-202024.3024.4023.9024.10 -0.20 -0.8234,026823
20-08-202024.4024.6024.1024.30 -0.10 -0.4152,1001,269
19-08-202024.4024.5024.3024.40 0.10 0.4130,618746
18-08-202025.7525.7524.0024.30 -1.95 -7.43295,6417,229
17-08-202027.0027.0025.7526.25 -0.75 -2.7891,5202,391
14-08-202026.5027.0026.2527.00 0.50 1.8981,3062,167
13-08-202026.7527.0026.0026.50 0.00 0.0092,3002,430
11-08-202027.0027.5026.5026.50 -0.25 -0.93522,24914,058
10-08-202026.5027.0026.2526.75 0.50 1.9083,5352,219
07-08-202026.5027.0025.5026.25 -0.75 -2.78119,4203,119
06-08-202027.5028.0026.0027.00 0.00 0.00293,5977,836
05-08-202025.2527.0025.0027.00 1.50 5.88375,7489,761
04-08-202023.4025.5023.4025.50 2.10 8.97254,8706,301
03-08-202023.3023.4023.2023.40 0.20 0.8617,600411
31-07-202023.1023.2022.9023.20 0.10 0.4331,201721
30-07-202023.2023.3022.8023.10 -0.30 -1.2856,7001,303
29-07-202023.3023.4023.0023.40 0.40 1.7434,805809
24-07-202023.1023.2022.9023.00 -0.20 -0.8655,8791,285
23-07-202023.0023.3023.0023.20 0.20 0.8720,701480
22-07-202023.4023.5022.9023.00 -0.20 -0.8678,3001,812
21-07-202023.9023.9023.1023.20 -0.40 -1.6970,3011,642
20-07-202023.8024.0023.4023.60 0.00 0.0075,8711,799
17-07-202025.7525.7523.4023.60 0.20 0.8597,4712,369
16-07-202023.1023.5022.8023.40 0.60 2.63122,2772,818
15-07-202023.1023.1022.8022.80 0.00 0.0062,8111,433
14-07-202022.8022.8022.5022.80 0.00 0.0046,5021,053
13-07-202023.1023.1022.8022.80 0.10 0.4433,911776
10-07-202023.2023.2022.7022.70 -0.30 -1.3030,501696
09-07-202022.6023.0022.6023.00 0.40 1.778,459194
08-07-202023.3023.4022.6022.60 -0.50 -2.16131,5233,018
07-07-202023.3023.3022.7023.10 0.30 1.3230,601699
03-07-202023.0023.0022.6022.80 -0.10 -0.4434,505784
03-07-202023.0023.0022.6022.80 -0.10 -0.4434,505784
02-07-202022.7023.0022.7022.90 0.20 0.882,80064
02-07-202022.7023.0022.7022.90 0.20 0.882,80064
01-07-202023.2023.2022.6022.70 0.10 0.4412,979296
01-07-202023.2023.2022.6022.70 0.10 0.4412,979296
30-06-202023.1023.1022.6022.60 -0.20 -0.8821,214481
29-06-202023.0023.0022.6022.80 -0.20 -0.877,502170
26-06-202022.7023.1022.5023.00 0.30 1.3234,802789
25-06-202022.5023.0022.4022.70 -0.60 -2.5819,700446
24-06-202023.2023.4023.0023.30 0.10 0.4321,103491
23-06-202022.8023.2022.8023.20 0.20 0.8742,200971
22-06-202023.7023.8022.6023.00 -0.30 -1.2925,411583
19-06-202023.1023.5022.9023.30 -0.20 -0.8523,808549
18-06-202023.4023.5023.0023.50 0.00 0.007,009163
17-06-202023.4023.8023.0023.50 0.30 1.2929,801687
17-06-202023.4023.8023.0023.50 0.30 1.2929,801687
16-06-202022.8023.4022.8023.20 0.40 1.7516,300376
15-06-202023.0023.0022.8022.80 -0.20 -0.8728,200645
12-06-202022.5023.0022.5023.00 -0.20 -0.8642,400971
11-06-202023.6023.8023.1023.20 -0.60 -2.5262,6041,459
10-06-202023.6023.8023.5023.80 0.20 0.8513,696324
09-06-202023.7024.0023.4023.60 -0.20 -0.8480,3001,912
08-06-202024.0024.0023.8023.80 -0.20 -0.8338,859932
05-06-202023.9024.0023.7024.00 0.20 0.8426,600632
04-06-202024.0024.0023.8023.80 -0.30 -1.2445,1251,081
03-06-202023.9024.1023.9024.10 0.30 1.2615,400369
02-06-202023.9024.1023.9024.10 0.30 1.2615,400369
01-06-202023.6024.0023.6023.80 0.30 1.2817,514415
29-05-202023.8023.8023.5023.50 -0.30 -1.2612,609299
28-05-202023.4023.9022.2023.80 0.50 2.15101,7182,384
27-05-202023.5023.7023.3023.30 -0.20 -0.8544,2661,037
26-05-202023.6023.6023.4023.50 0.00 0.0095,5112,247
25-05-202023.4023.5023.1023.50 0.20 0.8641,704971
22-05-202023.0023.3023.0023.30 0.30 1.3020,900484
21-05-202023.1023.5023.0023.00 -0.10 -0.4355,6021,293
20-05-202023.1023.1023.0023.10 0.00 0.0054,2001,249
19-05-202023.2023.2022.9023.10 0.00 0.0046,0271,059
18-05-202023.1023.2022.8023.10 0.20 0.8763,7221,467
15-05-202023.8023.8022.8022.90 0.00 0.0091,9552,114
14-05-202022.3024.0022.2022.90 1.20 5.53148,8203,378
13-05-202021.5022.0021.5021.70 0.30 1.40101,4002,206
12-05-202021.3021.5021.2021.40 0.00 0.0021,107451
11-05-202021.5021.5021.2021.40 0.40 1.9010,410222
08-05-202021.3021.3021.0021.00 -0.30 -1.4116,301346
07-05-202021.4021.5021.0021.30 0.50 2.40107,1002,276
05-05-202020.5020.9020.4020.80 0.50 2.4649,5001,020
30-04-202020.8020.9020.2020.30 0.20 1.0019,315393
29-04-202020.3020.3020.0020.10 0.10 0.508,308167
28-04-202020.5020.5020.0020.00 -0.30 -1.4810,753216
27-04-202020.3020.7019.9020.30 0.20 1.0070,5571,437

แสดง ราคาหุ้น THIP ย้อนหลัง บริษัท ทานตะวันอุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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