TIP 23 ( 0.10 0.44% )

บริษัท ทิพยประกันภัย จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ TIP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-12-201924.1024.2024.0024.20 0.10 0.4180,7921,949
27-12-201924.1024.2024.0024.10 0.00 0.00144,6453,481
26-12-201924.0024.2024.0024.10 0.10 0.4255,4791,339
25-12-201924.2024.3024.0024.00 -0.10 -0.4186,0382,077
24-12-201924.0024.3023.9024.10 0.20 0.84120,5492,911
23-12-201924.0024.0023.8023.90 -0.10 -0.4294,7712,264
20-12-201923.8024.0023.8024.00 0.10 0.42164,4343,935
19-12-201923.7023.9023.7023.90 0.20 0.8467,6331,610
18-12-201923.6023.8023.6023.70 0.00 0.00110,2262,618
17-12-201923.8023.8023.6023.70 0.00 0.00111,9082,651
16-12-201923.6023.7023.5023.70 0.10 0.42241,2335,689
13-12-201923.7023.8023.6023.60 0.00 0.00147,2833,495
12-12-201923.4023.8023.4023.60 0.20 0.85244,3715,785
11-12-201923.5023.6023.4023.40 -0.10 -0.43224,0815,256
10-12-201923.8023.8023.5023.50 -0.40 -1.67317,6617,514
09-12-201923.8023.8023.5023.50 -0.40 -1.67317,6617,514
06-12-201923.9023.9023.8023.90 0.00 0.00207,6524,957
05-12-201923.8023.9023.8023.90 0.00 0.0058,0921,385
04-12-201923.8023.9023.8023.90 0.00 0.0058,0921,385
03-12-201923.9023.9023.8023.90 0.10 0.4292,1012,195
02-12-201924.1024.1023.8023.80 -0.30 -1.24191,9174,594
29-11-201924.2024.2024.1024.10 -0.10 -0.41129,5653,126
28-11-201924.3024.3024.1024.20 0.10 0.4195,5552,311
27-11-201924.1024.3024.0024.10 0.00 0.00156,3643,774
26-11-201924.2024.3024.1024.10 -0.10 -0.41105,9442,564
25-11-201924.2024.2024.1024.20 0.10 0.41107,2422,588
22-11-201924.2024.3024.0024.10 0.00 0.00138,4003,346
21-11-201924.3024.3024.1024.10 -0.10 -0.41116,7032,816
20-11-201924.4024.4024.1024.20 0.00 0.00114,0922,767
19-11-201924.1024.6024.0024.20 0.10 0.41386,6129,376
18-11-201923.9024.1023.7024.10 0.40 1.69270,7966,466
15-11-201923.8023.8023.6023.70 -0.10 -0.42176,8104,195
14-11-201923.8024.0023.8023.80 -0.10 -0.42121,0882,896
13-11-201923.9024.0023.8023.90 0.10 0.42136,4863,258
12-11-201923.6024.0023.5023.80 0.40 1.71482,61511,452
11-11-201923.4023.4023.3023.40 -0.10 -0.43163,1163,805
08-11-201923.3023.5023.3023.50 0.20 0.86208,2924,867
07-11-201923.5023.5023.3023.30 -0.20 -0.85140,9403,297
06-11-201923.3023.6023.3023.50 0.20 0.8662,3201,460
05-11-201923.5023.5023.3023.30 0.00 0.0066,3961,553
04-11-201923.3023.5023.3023.30 -0.10 -0.43137,7173,225
01-11-201923.3023.5023.3023.40 0.10 0.4369,8751,634
31-10-201923.3023.4023.3023.30 -0.10 -0.4342,9401,004
30-10-201923.2023.4023.1023.40 0.20 0.8662,0671,443
29-10-201923.2023.3023.1023.20 -0.10 -0.43225,5005,221
28-10-201923.3023.3023.1023.30 0.00 0.00141,0653,273
25-10-201923.3023.4023.2023.30 -0.10 -0.43242,8865,649
24-10-201923.4023.6023.3023.40 -0.10 -0.43148,1763,469
23-10-201923.5023.5023.3023.50 0.00 0.00120,5022,821
22-10-201923.5023.5023.3023.50 0.00 0.00120,5022,821
21-10-201923.5023.6023.3023.50 0.10 0.43125,1302,930
18-10-201923.7023.7023.3023.40 -0.30 -1.27265,6216,213
17-10-201923.7023.7023.5023.70 0.10 0.42162,3303,822
16-10-201923.6023.7023.5023.60 0.10 0.43119,0752,810
15-10-201923.7023.7023.5023.50 -0.20 -0.84135,1263,183
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

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

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