-->

TIP 24 ( 0.10 0.42% )

บริษัท ทิพยประกันภัย จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ TIP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-201923.5023.8023.5023.70 0.10 0.4263,6341,504
10-10-201923.5023.6023.4023.60 0.10 0.4396,5302,269
09-10-201923.5023.6023.5023.50 0.00 0.0045,3621,067
08-10-201923.5023.6023.4023.50 0.00 0.00238,5975,604
07-10-201923.5023.6023.4023.50 0.00 0.0097,3972,287
04-10-201923.7023.7023.4023.50 0.00 0.0069,5621,636
03-10-201923.3023.6023.3023.50 -0.10 -0.42242,9335,693
02-10-201923.8023.8023.4023.60 -0.20 -0.84195,8054,597
01-10-201923.9023.9023.6023.80 0.00 0.0093,0032,206
30-09-201923.9023.9023.7023.80 0.10 0.4234,210813
27-09-201923.9023.9023.7023.70 -0.20 -0.8436,328863
26-09-201924.0024.0023.7023.90 0.00 0.00137,2443,265
25-09-201923.8024.0023.6023.90 0.10 0.4291,2572,170
24-09-201923.7023.8023.5023.80 0.10 0.42121,6672,873
23-09-201924.0024.1023.5023.70 -0.40 -1.66639,16315,200
20-09-201924.2024.3024.0024.10 -0.10 -0.41240,1265,790
19-09-201924.7024.7024.2024.20 -0.40 -1.63381,8719,301
18-09-201924.7024.7024.5024.60 -0.10 -0.40115,0292,826
17-09-201924.6024.7024.5024.70 0.10 0.4156,1611,383
16-09-201924.5024.7024.5024.60 0.10 0.4189,4362,195
13-09-201924.7024.7024.5024.50 -0.20 -0.8157,8141,422
12-09-201924.8024.8024.6024.70 0.10 0.41233,0065,749
11-09-201924.6024.8024.5024.60 -0.65 -2.57511,92112,627
10-09-201925.2525.2525.0025.25 0.00 0.00420,96210,549
09-09-201925.5025.5025.0025.25 -0.25 -0.98296,2457,475
06-09-201925.2525.5025.0025.50 0.25 0.99292,7827,392
05-09-201925.2525.2524.9025.25 0.00 0.00722,92918,171
04-09-201925.2525.2524.9025.25 0.25 1.00166,9834,183
03-09-201925.2525.5025.0025.00 0.00 0.00592,20714,904
02-09-201925.0025.2524.9025.00 0.00 0.00195,0104,877
30-08-201925.0025.2524.9025.00 0.10 0.40166,1734,150
29-08-201925.0025.0024.8024.90 -0.10 -0.40221,8065,527
28-08-201925.0025.2524.9025.00 0.00 0.00151,3943,785
27-08-201925.0025.2524.9025.00 0.10 0.40252,4436,312
26-08-201925.0025.0024.8024.90 -0.35 -1.39351,7428,766
23-08-201924.9025.2524.9025.25 0.35 1.41255,2866,392
22-08-201924.7025.0024.7024.90 0.30 1.22388,3169,646
21-08-201924.5024.8024.5024.60 0.00 0.00320,1537,882
20-08-201924.7024.7024.5024.60 -0.10 -0.40123,3213,037
19-08-201924.5024.8024.5024.70 0.00 0.00140,6433,472
16-08-201924.7024.7024.5024.70 0.10 0.41177,9914,377
15-08-201924.5024.7024.3024.60 0.00 0.00740,21018,135
14-08-201924.6024.8024.6024.60 -0.10 -0.40684,15416,847
13-08-201924.6024.7024.5024.70 0.10 0.41485,03011,933
09-08-201924.7024.8024.6024.60 -0.10 -0.40326,8018,072
08-08-201924.7024.8024.6024.70 0.00 0.00162,5324,011
07-08-201924.7024.8024.7024.70 0.00 0.00123,6563,059
06-08-201924.6024.8024.6024.70 0.00 0.00267,3106,597
05-08-201924.7024.9024.6024.70 0.00 0.00297,9997,378
02-08-201924.6024.8024.5024.70 0.10 0.41636,80615,680
01-08-201924.9024.9024.3024.60 -0.30 -1.20480,94711,834
31-07-201925.0025.0024.8024.90 0.10 0.40150,7103,743
30-07-201924.6024.9024.6024.80 0.10 0.40242,2106,001
26-07-201924.8024.8024.6024.70 -0.10 -0.40144,6213,569
25-07-201924.8024.8024.7024.80 0.00 0.00185,8674,597
24-07-201924.7024.8024.7024.80 0.00 0.0058,1611,439
23-07-201924.8024.8024.7024.80 0.00 0.00111,4472,757
22-07-201924.7024.9024.7024.80 0.00 0.00150,5933,735
19-07-201924.8024.8024.6024.80 0.10 0.40165,4884,092
18-07-201924.8024.9024.6024.70 -0.10 -0.40149,2813,687
17-07-201924.6024.8024.6024.80 0.00 0.00210,5305,204
15-07-201924.8025.0024.8024.80 0.20 0.81673,84916,766
12-07-201924.7024.8024.5024.60 0.00 0.00330,6998,156
11-07-201924.3024.8024.3024.60 0.30 1.23890,41021,924
10-07-201924.4024.4024.2024.30 0.00 0.00217,4805,289
09-07-201924.5024.5024.3024.30 -0.10 -0.41148,1813,613
08-07-201924.3024.5024.3024.40 0.10 0.41165,7884,042
05-07-201924.3024.3024.2024.30 0.00 0.00104,4272,535
04-07-201924.4024.5024.2024.30 -0.10 -0.41229,5165,582
03-07-201924.4024.4024.2024.40 0.10 0.41169,3314,108
02-07-201924.3024.3024.1024.30 0.00 0.00180,5494,380
01-07-201924.3024.4024.2024.30 0.10 0.41238,0155,784
28-06-201924.3024.4024.1024.20 -0.10 -0.41205,1754,977
27-06-201924.3024.3024.1024.30 0.00 0.00171,8704,161
26-06-201924.2024.3024.1024.30 0.20 0.83157,9063,824
25-06-201924.2024.2024.0024.10 -0.10 -0.41173,0094,171
24-06-201924.0024.2024.0024.20 0.20 0.83302,6817,290
21-06-201924.1024.2023.8024.00 -0.20 -0.83696,44716,685
20-06-201924.2024.3024.1024.20 0.10 0.41303,4487,339
19-06-201924.3024.6024.1024.10 -0.20 -0.82353,8838,581
18-06-201924.5024.6024.3024.30 -0.20 -0.82211,1365,149
17-06-201923.7024.6023.7024.50 0.80 3.38850,25620,569
14-06-201923.7023.7023.6023.70 0.10 0.4285,7802,027
13-06-201923.8023.8023.6023.60 -0.20 -0.84110,3192,609
12-06-201923.8023.8023.6023.80 0.00 0.00141,7223,353
11-06-201923.8023.8023.6023.80 0.00 0.0097,5062,310
10-06-201923.6023.9023.6023.80 0.20 0.85337,1258,020
07-06-201923.6023.7023.5023.60 0.00 0.00105,5442,487
06-06-201923.4023.6023.4023.60 0.10 0.4389,2012,099
05-06-201923.5023.6023.4023.50 0.00 0.00160,1813,764
04-06-201923.5023.5023.4023.50 0.00 0.00294,4746,913
31-05-201923.4023.6023.3023.50 0.10 0.43129,5183,042
30-05-201923.3023.4023.3023.40 0.00 0.0062,2091,454
29-05-201923.3023.4023.3023.40 0.20 0.8672,9361,705
28-05-201923.4023.5023.2023.20 -0.30 -1.28533,60512,436
27-05-201923.5023.6023.4023.50 0.00 0.00164,1123,858
24-05-201923.5023.5023.4023.50 0.10 0.43111,8552,618
23-05-201923.4023.5023.3023.40 -0.10 -0.43155,8003,643
22-05-201923.5023.5023.4023.50 0.00 0.00124,2032,913
21-05-201923.4023.5023.2023.50 0.30 1.29268,8016,279
17-05-201923.1023.3023.1023.20 0.10 0.43145,8013,390
16-05-201923.4023.4023.1023.10 -0.30 -1.28256,7365,948
15-05-201923.3023.4023.1023.40 0.10 0.43264,1406,135
14-05-201923.5023.5023.2023.30 -0.20 -0.85338,9037,935
13-05-201923.6023.6023.4023.50 0.00 0.00339,9647,988
10-05-201923.5023.7023.3023.50 0.20 0.86317,0407,444
09-05-201923.2023.4023.2023.30 0.00 0.00161,7003,764
08-05-201923.4023.5023.1023.30 -0.10 -0.43180,0104,183
07-05-201923.4023.6023.4023.40 -0.20 -0.85218,7095,131
06-05-201923.6023.7023.5023.60 0.00 0.00223,8005,287
03-05-201923.6023.7023.5023.60 0.00 0.00223,8005,287
02-05-201923.5023.6023.4023.60 0.00 0.00136,2063,203
30-04-201923.4023.6023.4023.60 0.20 0.85139,2273,273
29-04-201923.3023.4023.3023.40 0.10 0.43348,7258,139
26-04-201923.2023.3023.2023.30 0.10 0.43274,4316,380
25-04-201923.2023.3023.1023.20 0.00 0.00685,99515,904
24-04-201923.1023.2023.0023.20 0.10 0.43357,3468,251
23-04-201923.1023.2023.0023.10 0.00 0.00415,5869,596
22-04-201923.0023.4022.9023.10 0.20 0.87832,36219,222
19-04-201922.9023.0022.9022.90 0.10 0.44215,4574,937
18-04-201922.9023.0022.8022.80 -0.10 -0.44121,6152,781
17-04-201922.9023.0022.8022.90 0.00 0.00344,8267,886
12-04-201923.0023.0022.8022.90 -0.10 -0.43167,6663,846
11-04-201923.0023.1022.8023.00 0.10 0.44316,7097,257
10-04-201922.9023.0022.8022.90 0.00 0.00167,2733,826
09-04-201923.0023.1022.7022.90 -0.10 -0.43274,9796,299
05-04-201923.0023.0022.7023.00 0.20 0.88139,4543,189
04-04-201923.1023.2022.8022.80 -0.20 -0.87302,4156,936
03-04-201922.6023.0022.6023.00 0.60 2.68684,35015,623
02-04-201922.5022.5022.3022.40 0.00 0.00253,0605,666
01-04-201922.4022.6022.4022.40 -0.10 -0.44432,7299,706
29-03-201922.4022.5022.3022.50 0.10 0.45240,2775,373
28-03-201922.4022.4022.2022.40 0.00 0.00220,8664,934
27-03-201922.4022.4022.3022.40 0.10 0.4599,3492,217
26-03-201922.3022.4022.3022.30 0.00 0.00119,9542,676
25-03-201922.4022.5022.3022.30 -0.20 -0.89178,7093,998
22-03-201922.5022.5022.4022.50 0.00 0.0059,1681,329
21-03-201922.6022.6022.4022.50 -0.10 -0.44108,1852,434
20-03-201922.5022.6022.4022.60 0.10 0.44163,0053,669
19-03-201922.5022.7022.4022.50 0.00 0.0096,8012,183
18-03-201922.7022.7022.4022.50 -0.20 -0.88355,4377,986
15-03-201922.7022.7022.5022.70 0.10 0.44204,9164,630
14-03-201922.6022.8022.5022.60 -1.10 -4.64512,55611,614
13-03-201923.9023.9023.6023.70 -0.20 -0.84757,83617,956
12-03-201923.8023.9023.7023.90 0.00 0.00393,6319,378
11-03-201923.8023.9023.6023.90 0.10 0.42415,3309,869
08-03-201923.7023.8023.6023.80 0.20 0.85162,9733,868
07-03-201923.6023.7023.6023.60 0.00 0.00252,9945,980
06-03-201923.7023.7023.6023.60 -0.10 -0.42170,0854,016
05-03-201923.7023.7023.6023.70 0.00 0.0088,4442,090
04-03-201923.7023.8023.6023.70 0.10 0.42158,3443,745
01-03-201923.8023.9023.6023.60 -0.20 -0.8492,9422,206
28-02-201923.6024.0023.6023.80 0.30 1.28247,0005,886
27-02-201923.4023.7023.4023.50 0.00 0.00585,80613,805
26-02-201923.4023.6023.3023.50 0.00 0.00179,4414,207
25-02-201923.4023.5023.3023.50 0.10 0.43304,5517,108
22-02-201923.3023.4023.2023.40 0.20 0.86195,1364,550
21-02-201923.3023.4023.2023.20 0.00 0.0081,7281,901
20-02-201923.3023.4023.2023.20 0.00 0.00221,5645,150
18-02-201923.4023.4023.2023.20 -0.20 -0.85182,3014,248
15-02-201923.5023.6023.3023.40 -0.10 -0.43241,0175,648
14-02-201923.7023.7023.5023.50 0.00 0.00136,0613,205
13-02-201923.4023.6023.4023.50 0.10 0.43104,0492,443
12-02-201923.4023.5023.3023.40 -0.10 -0.43122,4612,861
11-02-201923.5023.6023.4023.50 -0.10 -0.42144,9013,400
08-02-201923.6023.6023.4023.60 0.00 0.00185,5174,358
07-02-201923.2023.7023.2023.60 0.40 1.72349,1808,199
06-02-201923.1023.3023.0023.20 0.10 0.43153,6993,560
05-02-201923.1023.1023.0023.10 0.00 0.00118,9182,738
04-02-201923.1023.2023.0023.10 0.00 0.0080,9401,868
01-02-201922.9023.1022.8023.10 0.20 0.87158,7293,637
31-01-201922.6023.0022.6022.90 0.30 1.33275,4016,285
30-01-201922.6022.7022.6022.60 0.00 0.0061,3001,386
29-01-201922.7022.7022.6022.60 -0.10 -0.44129,4032,928
28-01-201922.6022.8022.6022.70 0.10 0.44150,5123,415
25-01-201922.6022.7022.5022.60 0.10 0.44127,3432,877
24-01-201922.6022.7022.5022.50 -0.10 -0.44148,6983,360
23-01-201922.6022.6022.4022.60 0.00 0.00528,61611,888
22-01-201922.6022.6022.5022.60 0.00 0.0089,4022,017
21-01-201922.6022.7022.5022.60 0.10 0.44149,5053,375
18-01-201922.6022.6022.6022.60 0.00 0.0097,1002,194

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

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