TIP 29 ( 0.50 1.77% )

บริษัท ทิพยประกันภัย จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น TIP ย้อนหลัง

แสดง ราคาหุ้น “ TIP “ ย้อนหลัง
บริษัท ทิพยประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-202128.5028.7528.2528.75 0.50 1.772,149,51161,224
23-02-202127.7528.2527.7528.25 0.25 0.89763,62321,389
22-02-202128.2528.5027.7528.00 -0.25 -0.88939,86526,354
19-02-202128.5028.5028.0028.25 -0.25 -0.88596,52316,848
18-02-202129.0029.0028.5028.50 -0.25 -0.871,578,06845,215
17-02-202127.7529.0027.7528.75 1.00 3.602,207,03062,716
16-02-202127.5028.0027.5027.75 0.25 0.91514,33414,239
15-02-202127.5027.7527.5027.50 0.00 0.00212,9375,868
11-02-202127.5027.5027.2527.50 0.00 0.00696,80219,132
10-02-202127.5028.0027.5027.50 0.00 0.00689,06519,115
09-02-202127.5027.7527.5027.50 0.00 0.00325,1508,956
08-02-202127.5027.7527.5027.50 0.00 0.00457,57812,609
05-02-202127.5027.7527.5027.50 0.00 0.00403,90211,126
04-02-202127.5027.7527.5027.50 0.00 0.00677,73518,659
03-02-202127.5027.7527.2527.50 0.25 0.921,036,31928,431
02-02-202127.2527.7527.2527.25 0.00 0.00534,80514,701
01-02-202127.2527.5027.0027.25 0.00 0.00197,2765,377
29-01-202127.5027.5027.0027.25 0.00 0.00690,94918,832
28-01-202127.5027.7527.2527.25 -0.25 -0.911,772,80348,416
27-01-202127.5028.2527.5027.50 0.00 0.001,780,61849,502
26-01-202127.2528.0027.2527.50 0.25 0.92923,30925,402
25-01-202127.5027.7527.2527.25 0.00 0.00741,13420,290
22-01-202127.2527.7527.2527.25 0.00 0.001,458,99840,148
21-01-202127.2527.5027.0027.25 0.00 0.00248,0756,758
20-01-202127.5027.5027.0027.25 0.00 0.00493,17813,442
19-01-202127.2527.5027.0027.25 0.00 0.00455,31212,410
18-01-202127.2527.5027.0027.25 0.00 0.00587,77816,040
15-01-202127.2527.5027.0027.25 0.00 0.00424,30511,560
14-01-202127.2527.5027.0027.25 -0.25 -0.91659,23717,979
13-01-202127.5027.7527.2527.50 0.25 0.92550,39015,071
12-01-202127.5027.7527.2527.25 -0.25 -0.91742,69120,395
11-01-202127.5027.7527.2527.50 -0.25 -0.90818,81822,439
08-01-202127.7528.0027.2527.75 0.25 0.91963,73126,703
07-01-202127.2528.0027.2527.50 0.50 1.852,465,52568,197
06-01-202127.2527.7526.7527.00 0.00 0.001,558,10342,455
05-01-202127.2527.2526.7527.00 -0.25 -0.92735,13819,906
04-01-202126.5027.7526.2527.25 0.50 1.871,199,56832,256
30-12-202027.2527.5026.7526.75 -0.25 -0.931,282,86534,719
29-12-202026.7527.0026.7527.00 0.00 0.00451,02212,096
28-12-202027.0027.2526.7527.00 0.00 0.00736,87319,840
25-12-202027.2527.5026.7527.00 -0.25 -0.92977,20126,443
24-12-202026.5027.5026.2527.25 0.75 2.831,002,09726,887
23-12-202026.7527.2526.2526.50 -0.50 -1.85731,97319,525
22-12-202026.2527.0026.0027.00 0.75 2.86802,82821,301
21-12-202027.0027.5026.2526.25 -1.75 -6.252,359,00563,452
18-12-202028.5028.7528.0028.00 -0.75 -2.61928,90526,240
17-12-202028.7529.0028.5028.75 0.25 0.881,053,92030,259
16-12-202028.7529.5028.5028.50 0.00 0.002,566,08274,015
15-12-202028.7529.2528.5028.50 -0.50 -1.722,953,86685,096
14-12-202027.0029.0027.0029.00 2.00 7.414,125,260115,902
11-12-202027.0027.2526.7527.00 -0.25 -0.92436,70711,763
10-12-202027.0027.2526.7527.00 -0.25 -0.92436,70711,763
09-12-202027.0027.2526.7527.00 -0.25 -0.92436,70711,763
08-12-202027.2527.2526.7527.25 0.00 0.00459,21512,426
04-12-202026.7527.5026.7527.25 0.50 1.871,271,01934,403
03-12-202026.5027.2526.5026.75 0.25 0.94964,93225,944
02-12-202026.5027.0026.5026.50 0.00 0.00353,6329,442
01-12-202026.5027.0026.2526.50 0.25 0.95542,13614,424
30-11-202027.2527.5026.2526.25 -0.75 -2.78817,97821,835
27-11-202026.5027.7526.2527.00 0.50 1.89941,95025,427
26-11-202026.5026.7526.2526.50 0.00 0.00448,18411,869
25-11-202026.7527.0026.0026.50 0.00 0.00965,18525,523
24-11-202026.5027.0026.2526.50 0.00 0.00860,94522,966
23-11-202027.0027.2526.2526.50 -0.25 -0.931,349,15636,046
20-11-202026.2527.7525.7526.75 0.75 2.882,787,04374,864
19-11-202025.7526.0025.5026.00 0.25 0.97332,2158,566
18-11-202025.7526.0025.5025.75 0.00 0.00399,65010,240
17-11-202026.7527.0025.5025.75 -1.00 -3.741,022,57426,693
16-11-202026.2527.0025.7526.75 1.00 3.881,414,15737,300
13-11-202025.5026.5025.5025.75 0.75 3.001,478,55438,304
12-11-202024.9025.0024.5025.00 0.20 0.81676,78616,817
11-11-202025.2525.2524.8024.80 -0.20 -0.80457,38511,376
10-11-202024.6025.2524.5025.00 0.40 1.63776,52019,301
09-11-202024.3024.6024.1024.60 0.50 2.07662,01516,141
06-11-202023.7024.2023.7024.10 0.40 1.69786,55718,868
05-11-202023.7023.9023.6023.70 0.10 0.42544,22812,914
04-11-202023.5023.7023.5023.60 0.10 0.43283,5116,691
03-11-202023.4023.6023.4023.50 0.20 0.86102,5752,411
02-11-202023.2023.6023.2023.30 0.10 0.43161,7813,783
30-10-202023.7023.8023.0023.20 -0.30 -1.28928,90721,709
29-10-202023.5023.8023.2023.50 -0.10 -0.42756,20017,767
28-10-202023.5023.7023.5023.60 0.10 0.43235,5385,562
27-10-202023.5023.8023.5023.50 0.00 0.00287,5266,775
26-10-202023.4023.8023.3023.50 -0.60 -2.491,016,09623,956
22-10-202023.5024.1023.5024.10 0.60 2.55601,58914,412
21-10-202023.4023.8023.4023.50 0.10 0.43313,0127,379
20-10-202023.7023.9023.4023.40 -0.30 -1.27898,84621,195
19-10-202024.0024.0023.7023.70 -0.40 -1.66386,7279,212
16-10-202024.0024.2023.8024.10 0.10 0.42800,80519,193
15-10-202024.1024.2023.8024.00 -0.20 -0.83575,08113,772
14-10-202024.0024.4024.0024.20 0.00 0.00645,24115,586
12-10-202023.9024.2023.9024.20 0.30 1.26395,7559,537
09-10-202024.1024.1023.8023.90 -0.10 -0.42338,0698,105
08-10-202024.4024.5024.0024.00 -0.30 -1.231,072,40625,987
07-10-202024.1024.7024.0024.30 0.10 0.411,616,81239,508
06-10-202024.1024.2023.9024.20 0.20 0.83679,61416,333
05-10-202024.1024.1023.8024.00 0.00 0.00873,04620,926
02-10-202024.1024.2023.9024.00 -0.10 -0.41392,6129,439
01-10-202023.9024.2023.8024.10 0.30 1.26520,05312,460
30-09-202024.3024.4023.7023.80 -0.40 -1.651,455,22835,117
29-09-202024.4024.7024.2024.20 -0.20 -0.82829,00520,289
28-09-202023.6024.7023.5024.40 0.80 3.391,085,69126,189
25-09-202023.9023.9023.5023.60 -0.10 -0.42461,88010,928
24-09-202023.9023.9023.3023.70 -0.30 -1.251,330,22031,340
23-09-202024.4024.5023.9024.00 -0.30 -1.23910,10021,903
22-09-202024.5024.6024.3024.30 -0.30 -1.22260,8786,380
21-09-202024.4024.8024.4024.60 0.20 0.82326,4848,026
18-09-202024.6024.7024.3024.40 -0.20 -0.81580,34714,208
17-09-202024.6025.0024.5024.60 0.00 0.00378,1179,366
16-09-202024.8024.8024.6024.60 -0.10 -0.40325,8798,050
15-09-202025.0025.0024.4024.70 -0.20 -0.80980,34924,169
14-09-202024.8025.5024.8024.90 0.10 0.40524,22113,112
11-09-202025.0025.2524.8024.80 -0.20 -0.80803,91520,049
10-09-202025.2525.5024.8025.00 -0.25 -0.991,653,65441,397
09-09-202026.0026.2525.2525.25 -0.75 -2.881,174,12930,105
08-09-202026.7527.0026.0026.00 -1.00 -3.701,046,22627,554
03-09-202027.5027.5027.0027.00 -0.75 -2.70434,97311,829
02-09-202028.0028.2527.5027.75 -0.50 -1.771,174,50832,752
01-09-202028.5028.7527.5028.25 0.00 0.001,333,22937,454
31-08-202028.0028.7527.7528.25 0.25 0.89916,84125,893
28-08-202027.7528.2527.7528.00 0.50 1.82708,12319,820
27-08-202027.2528.2527.0027.50 0.75 2.801,570,40343,657
26-08-202027.5027.5026.5026.75 -0.50 -1.83606,60616,346
25-08-202026.7527.5026.5027.25 0.50 1.87579,30015,634
24-08-202027.5027.7526.2526.75 -0.50 -1.831,636,01743,698
21-08-202027.7528.0027.2527.25 -0.50 -1.80497,04613,664
20-08-202027.5027.7527.2527.75 0.25 0.91701,60919,226
19-08-202028.0028.5027.2527.50 -0.50 -1.791,092,51130,166
18-08-202028.7528.7527.0028.00 -0.75 -2.611,216,53533,694
17-08-202028.2528.7527.7528.75 0.75 2.68874,63224,640
14-08-202027.7529.2527.5028.00 0.50 1.823,067,79287,754
13-08-202028.5028.5027.0027.50 -1.00 -3.511,686,76646,540
11-08-202028.5028.7527.7528.50 0.75 2.701,205,85934,055
10-08-202029.2529.2527.2527.75 -1.25 -4.312,439,92667,973
07-08-202029.7529.7528.7529.00 -0.75 -2.521,414,56841,236
06-08-202030.0030.5029.5029.75 0.00 0.001,295,32038,778
05-08-202030.2530.5029.2529.75 -0.25 -0.831,658,88549,567
04-08-202030.7531.0030.0030.00 -0.75 -2.441,725,08552,563
03-08-202029.0031.2528.7530.75 1.75 6.035,271,668160,453
31-07-202029.5029.7528.7529.00 -0.75 -2.523,121,12291,087
30-07-202031.0031.2529.5029.75 -1.00 -3.253,708,225111,887
29-07-202028.5031.7528.5030.75 2.25 7.898,502,056259,924
24-07-202028.5030.7528.2528.50 -0.75 -2.567,364,062217,343
23-07-202025.7529.2525.7529.25 3.75 14.7110,439,801292,778
22-07-202026.0026.2525.5025.50 0.00 0.001,500,14738,732
21-07-202026.2526.5025.5025.50 -0.25 -0.971,803,19246,796
20-07-202026.2527.2525.7525.75 -0.25 -0.962,776,07773,020
17-07-202024.8026.0024.8026.00 1.40 5.696,522,699165,737
16-07-202022.6025.2522.5024.60 2.00 8.855,602,397136,458
15-07-202022.6022.7022.5022.60 0.00 0.00185,8354,199
14-07-202022.3022.6022.3022.60 0.20 0.89169,1303,794
13-07-202022.5022.7022.4022.40 -0.10 -0.44388,5118,751
10-07-202022.3022.6022.3022.50 0.20 0.90285,0036,397
09-07-202022.4022.4022.2022.30 -0.10 -0.45487,84010,878
08-07-202022.4022.5022.3022.40 0.00 0.00624,50013,959
07-07-202022.5022.5022.3022.40 -0.10 -0.44323,2367,240
03-07-202022.6022.6022.4022.50 0.00 0.00181,1754,062
03-07-202022.6022.6022.4022.50 0.00 0.00181,1754,062
02-07-202022.3022.5022.3022.50 0.10 0.45247,0255,532
02-07-202022.3022.5022.3022.50 0.10 0.45247,0255,532
01-07-202022.3022.5022.2022.40 0.10 0.45165,2453,693
01-07-202022.3022.5022.2022.40 0.10 0.45165,2453,693
30-06-202022.4022.5022.3022.30 0.00 0.00248,1295,555
29-06-202022.3022.4022.2022.30 -0.10 -0.45263,5505,867
26-06-202022.5022.6022.4022.40 -0.10 -0.44302,8276,812
25-06-202022.3022.5022.2022.50 0.00 0.00299,7456,698
24-06-202022.8022.9022.5022.50 -0.30 -1.32312,6427,079
23-06-202022.8022.9022.7022.80 0.00 0.00196,5534,479
22-06-202022.8022.8022.6022.80 0.10 0.44280,2576,368
19-06-202022.7022.7022.6022.70 0.10 0.44282,3356,398
18-06-202022.6022.7022.5022.60 0.00 0.00106,3632,403
17-06-202022.4022.9022.3022.60 0.20 0.89589,74313,324
17-06-202022.4022.9022.3022.60 0.20 0.89589,74313,324
16-06-202022.3022.6022.3022.40 0.10 0.45481,92610,838
15-06-202022.4022.5022.2022.30 -0.20 -0.89190,8424,259
12-06-202022.2022.5021.9022.50 0.00 0.00453,93010,091
11-06-202022.6022.7022.4022.50 -0.10 -0.44460,91410,412
10-06-202022.5022.7022.5022.60 0.10 0.44342,1057,738
09-06-202022.8023.0022.5022.50 -0.40 -1.75673,11215,301
08-06-202023.1023.2022.9022.90 -0.20 -0.87710,71516,375
05-06-202023.2023.3023.1023.10 -0.10 -0.43400,3319,260

แสดง ราคาหุ้น TIP ย้อนหลัง บริษัท ทิพยประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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