TIP 25 ( 0.20 0.82% )

บริษัท ทิพยประกันภัย จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563

ราคาหุ้น TIP ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-06-202023.1023.4023.1023.20 0.20 0.87522,73212,143
03-06-202022.9023.1022.9023.00 0.10 0.44256,4755,895
02-06-202022.9023.1022.9023.00 0.10 0.44256,4755,895
01-06-202022.9023.0022.8022.90 0.00 0.00143,7273,289
29-05-202022.8023.0022.8022.90 0.00 0.00212,0414,856
28-05-202022.9023.1022.7022.90 0.00 0.00328,1707,513
27-05-202022.9022.9022.7022.90 0.00 0.00211,5714,829
26-05-202022.8022.9022.7022.90 0.10 0.44195,7604,471
25-05-202022.6022.8022.5022.80 0.30 1.33204,7544,630
22-05-202022.6022.6022.3022.50 -0.10 -0.44308,2576,938
21-05-202022.8022.9022.6022.60 -0.20 -0.88150,6243,426
20-05-202022.8022.8022.5022.80 0.10 0.44263,5305,973
19-05-202022.4022.9022.4022.70 0.40 1.79489,30511,128
18-05-202022.1022.4022.1022.30 0.40 1.83297,9996,630
15-05-202021.9022.1021.8021.90 0.10 0.46306,4016,719
14-05-202021.8022.0021.8021.80 -0.10 -0.46336,1217,350
13-05-202022.3022.5021.8021.90 -0.50 -2.23722,41715,999
12-05-202022.4022.4022.2022.40 0.10 0.45298,6576,665
11-05-202021.9022.4021.8022.30 0.60 2.76437,2659,712
08-05-202021.8021.8021.2021.70 0.00 0.00488,55910,503
07-05-202022.2022.2021.3021.70 -0.50 -2.25566,92312,314
05-05-202022.2022.3022.1022.20 -0.10 -0.45241,4615,364
30-04-202022.5022.5022.2022.30 -0.10 -0.45389,9448,701
29-04-202022.0022.4021.9022.40 0.50 2.28370,6198,204
28-04-202021.7022.0021.7021.90 0.20 0.92305,6826,672
27-04-202021.4021.8021.3021.70 0.40 1.88180,4013,897
24-04-202021.2021.4021.1021.30 0.00 0.00256,1535,447
23-04-202021.0021.4021.0021.30 0.40 1.91296,3716,286
22-04-202020.8020.9020.5020.90 0.00 0.00203,3134,205
21-04-202020.8021.0020.6020.90 0.00 0.00179,0213,737
20-04-202020.5021.0020.3020.90 0.60 2.96346,1737,157
17-04-202020.4020.5020.2020.30 0.30 1.50126,2032,567
16-04-202020.3020.3019.8020.00 -0.30 -1.48401,0138,071
15-04-202020.3020.6020.3020.30 0.00 0.00220,8924,515
14-04-202020.7020.8020.2020.30 -0.30 -1.46561,79511,511
13-04-202020.2020.8020.0020.60 0.60 3.00284,8335,791
10-04-202020.2020.2020.0020.00 -0.10 -0.50120,1012,408
09-04-202020.2020.3019.9020.10 0.30 1.52318,3226,413
08-04-202019.9020.2019.8019.80 0.00 0.00442,3228,841
07-04-202019.1019.9019.1019.80 0.80 4.21568,77811,066
03-04-202019.1019.1018.9019.00 0.00 0.00275,5135,230
02-04-202018.8019.0018.7019.00 0.10 0.53148,2312,794
01-04-202018.9019.2018.7018.90 0.00 0.00271,9665,133
31-03-202018.9019.2018.8018.90 0.10 0.53334,4916,342
30-03-202019.0019.0018.7018.80 -0.40 -2.08263,2614,948
27-03-202019.0019.8019.0019.20 0.20 1.05472,0329,105
26-03-202019.1019.3019.0019.00 -0.30 -1.55203,4003,886
25-03-202019.0019.5018.5019.30 0.50 2.66480,8819,150
24-03-202018.7019.0018.6018.80 0.40 2.17213,0553,992
23-03-202018.7019.1018.4018.40 -0.70 -3.661,182,40822,214
20-03-202017.7019.3017.5019.10 2.20 13.021,740,15932,522
19-03-202017.2017.3016.6016.90 -0.50 -2.871,007,74816,971
18-03-202017.7017.7017.0017.40 -0.30 -1.69895,72215,581
17-03-202018.9019.2017.7017.70 -1.60 -8.291,709,04331,429
16-03-202021.0021.0019.1019.30 -2.00 -9.39829,06816,588
13-03-202018.6021.5018.3021.00 -1.30 -5.831,280,38125,759
12-03-202023.2023.4021.6022.30 -1.10 -4.703,148,26870,371
11-03-202023.6023.7023.2023.40 0.00 0.00568,23213,259
10-03-202023.2023.6023.2023.40 0.10 0.43792,73818,500
09-03-202023.5023.6023.1023.30 -0.60 -2.511,778,19141,328
06-03-202023.8023.9023.6023.90 0.00 0.00266,6856,313
05-03-202023.7024.0023.7023.90 0.30 1.27509,74512,143
04-03-202023.5023.8023.4023.60 -0.10 -0.42384,2089,055
03-03-202023.4024.0023.4023.70 0.50 2.16622,20014,742
02-03-202023.0023.2023.0023.20 0.00 0.00637,81514,744
28-02-202023.2023.4022.9023.20 -0.20 -0.85683,84415,804
27-02-202023.5023.6023.2023.40 -0.10 -0.431,327,24331,012
26-02-202023.7023.9023.2023.50 -0.30 -1.261,132,44726,682
25-02-202023.7023.9023.4023.80 0.10 0.42350,7888,301
24-02-202024.1024.1023.7023.70 -0.60 -2.47455,12110,858
21-02-202024.1024.3023.9024.30 0.10 0.41121,3102,922
20-02-202024.3024.4024.1024.20 -0.20 -0.82158,0213,822
19-02-202024.4024.5024.4024.40 -0.10 -0.4173,8491,802
18-02-202024.4024.5024.4024.50 0.10 0.4180,9011,975
17-02-202024.6024.6024.4024.40 -0.10 -0.41114,8672,814
14-02-202024.5024.6024.4024.50 0.10 0.4167,6111,657
13-02-202024.5024.5024.3024.40 -0.10 -0.4155,5231,354
12-02-202024.3024.5024.3024.50 0.20 0.82116,3952,841
11-02-202024.2024.4024.2024.30 -0.20 -0.82169,5854,119
07-02-202024.6024.6024.5024.50 0.00 0.0075,3711,849
06-02-202024.4024.5024.3024.50 0.20 0.8255,8641,364
05-02-202024.4024.4024.2024.30 -0.10 -0.41124,7293,031
04-02-202024.1024.4024.1024.40 0.20 0.8390,2262,183
03-02-202024.3024.4024.1024.20 -0.10 -0.41142,9283,462
31-01-202024.4024.5024.3024.30 -0.10 -0.41125,3003,055
30-01-202024.4024.4024.3024.40 0.00 0.0036,000877
29-01-202024.2024.4024.2024.40 0.10 0.41194,1054,720
28-01-202024.1024.4024.1024.30 0.00 0.0099,4512,416
27-01-202024.5024.6023.6024.30 -0.10 -0.41395,8379,558
24-01-202024.7024.7024.4024.40 -0.20 -0.81107,9072,645
23-01-202024.6024.6024.5024.60 0.00 0.0056,0361,376
22-01-202024.6024.6024.4024.60 0.10 0.41115,7082,834
21-01-202024.5024.7024.5024.50 -0.10 -0.4151,0371,255
20-01-202024.8024.8024.5024.60 -0.10 -0.4080,9671,996
17-01-202024.5024.7024.5024.70 0.20 0.8273,0881,799
16-01-202024.5024.6024.5024.50 0.00 0.00185,8534,555
15-01-202024.5024.7024.5024.50 0.00 0.0060,8551,495
14-01-202024.4024.6024.4024.50 0.20 0.82188,4564,619
13-01-202024.3024.5024.3024.30 -0.10 -0.41124,7243,039
10-01-202024.4024.5024.3024.40 0.00 0.0083,4452,035
09-01-202024.2024.6024.2024.40 0.20 0.83332,4128,082
08-01-202024.3024.3024.1024.20 -0.10 -0.41265,4586,429
07-01-202024.2024.4024.2024.30 0.00 0.00133,0003,228
06-01-202024.5024.5024.2024.30 -0.10 -0.41121,9262,961
03-01-202024.5024.6024.4024.40 0.10 0.41256,8306,288
02-01-202024.0024.3023.9024.30 0.10 0.41273,4016,577

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

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