TNP 3 ( 0.04 1.45% )

บริษัท ธนพิริยะ จำกัด (มหาชน)
Status : อัพเดท 16 กันยายน 2563

ราคาหุ้น TNP ย้อนหลัง

แสดง ราคาหุ้น “ TNP “ ย้อนหลัง
บริษัท ธนพิริยะ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-09-20202.762.862.762.80 0.04 1.451,954,9515,497
15-09-20202.742.782.722.76 0.00 0.004,238,14511,621
14-09-20202.802.802.722.76 -0.04 -1.431,048,7772,892
11-09-20202.842.942.782.80 -0.04 -1.414,395,84812,466
10-09-20202.882.922.842.84 0.00 0.00901,0092,594
09-09-20202.842.862.762.84 -0.04 -1.392,700,3527,625
08-09-20202.942.982.882.88 -0.06 -2.041,811,2025,296
03-09-20202.883.002.882.94 0.10 3.526,364,70318,743
02-09-20202.742.862.722.84 0.10 3.651,964,0285,432
01-09-20202.822.822.742.74 -0.08 -2.841,735,9104,818
31-08-20202.822.862.822.82 0.00 0.001,257,6003,556
28-08-20202.822.842.822.82 0.00 0.001,125,5003,179
27-08-20202.822.862.802.82 0.00 0.00626,0131,772
26-08-20202.822.862.822.82 -0.02 -0.70673,8901,911
25-08-20202.842.882.822.84 0.02 0.71686,7001,952
24-08-20202.822.862.802.82 0.00 0.00683,8001,935
21-08-20202.822.862.822.82 0.00 0.00339,200962
20-08-20202.822.882.782.82 -0.02 -0.701,345,0003,797
19-08-20202.922.962.782.84 -0.04 -1.392,420,9436,944
18-08-20202.862.962.862.88 -0.02 -0.691,108,5003,226
17-08-20202.922.942.842.90 0.00 0.00618,5001,785
14-08-20202.902.922.822.90 0.02 0.691,077,4013,078
13-08-20202.862.902.822.88 0.04 1.411,860,3775,287
11-08-20202.862.882.842.84 -0.02 -0.701,656,4504,735
10-08-20202.922.962.822.86 -0.04 -1.381,780,5815,135
07-08-20203.063.062.902.90 -0.02 -0.683,133,9709,321
06-08-20203.083.082.902.92 -0.12 -3.951,771,5645,307
05-08-20203.083.103.003.04 -0.04 -1.301,807,1015,512
04-08-20203.043.123.043.08 0.04 1.325,072,96515,639
03-08-20202.963.042.943.04 0.06 2.012,610,5007,849
31-07-20202.963.102.922.98 0.06 2.059,753,75029,514
30-07-20202.883.062.882.92 0.06 2.106,170,41618,262
29-07-20202.802.882.802.86 0.04 1.421,612,8364,608
24-07-20202.862.862.802.82 -0.02 -0.70580,5011,642
23-07-20202.862.882.802.84 0.02 0.71952,9002,703
22-07-20202.902.902.822.82 -0.06 -2.08830,7002,359
21-07-20202.902.962.862.88 0.02 0.702,282,7006,639
20-07-20202.782.862.742.86 0.12 4.382,532,4667,110
17-07-20202.782.802.722.74 -0.02 -0.721,662,8604,587
16-07-20202.842.882.702.76 -0.08 -2.822,191,0296,080
15-07-20202.863.002.842.84 -0.04 -1.394,660,70013,387
14-07-20202.843.022.682.88 -0.02 -0.693,648,70010,522
13-07-20203.123.142.902.90 -0.10 -3.333,331,15110,038
10-07-20202.883.042.823.00 0.14 4.908,339,62624,847
09-07-20202.822.902.822.86 0.00 0.001,638,8664,661
08-07-20202.802.862.722.86 -0.02 -0.693,059,0228,478
07-07-20202.642.902.642.88 0.26 9.929,927,61128,009
03-07-20202.602.622.562.62 0.04 1.55769,9021,990
03-07-20202.602.622.562.62 0.04 1.55769,9021,990
02-07-20202.642.642.542.58 -0.04 -1.53867,2002,247
02-07-20202.642.642.542.58 -0.04 -1.53867,2002,247
01-07-20202.582.642.542.62 0.06 2.34466,3011,203
01-07-20202.582.642.542.62 0.06 2.34466,3011,203
30-06-20202.562.622.522.56 0.00 0.00817,6002,093
29-06-20202.562.582.522.56 -0.04 -1.54660,2001,686
26-06-20202.622.702.562.60 -0.02 -0.761,007,7002,675
25-06-20202.522.642.502.62 0.06 2.34983,3002,525
24-06-20202.662.662.522.56 -0.08 -3.03972,5002,511
23-06-20202.562.642.542.64 0.04 1.541,573,1004,057
22-06-20202.582.742.582.60 -0.02 -0.761,382,1763,648
19-06-20202.702.702.602.62 -0.04 -1.50533,0391,399
18-06-20202.622.702.622.66 0.02 0.76674,1011,794
17-06-20202.742.742.642.64 -0.04 -1.49769,9002,067
17-06-20202.742.742.642.64 -0.04 -1.49769,9002,067
16-06-20202.642.742.642.68 0.00 0.001,265,5003,423
15-06-20202.802.802.602.68 -0.04 -1.473,809,77610,404
12-06-20202.522.822.482.72 0.16 6.257,207,30119,207
11-06-20202.522.582.482.56 0.00 0.002,140,2205,412
10-06-20202.522.582.502.56 0.00 0.001,381,9003,533
09-06-20202.602.642.502.56 -0.04 -1.544,014,79010,282
08-06-20202.662.662.562.60 0.00 0.002,860,8007,472
05-06-20202.622.662.562.60 0.04 1.561,205,7743,147
04-06-20202.582.702.562.56 -0.04 -1.543,762,5509,859
03-06-20202.642.642.542.60 0.02 0.78984,6012,557
02-06-20202.642.642.542.60 0.02 0.78984,6012,557
01-06-20202.482.582.462.58 0.08 3.201,158,5602,921
29-05-20202.482.562.482.50 -0.02 -0.791,395,3023,512
28-05-20202.642.662.522.52 -0.10 -3.821,806,5334,669
27-05-20202.622.642.522.62 0.00 0.001,416,7993,671
26-05-20202.602.662.522.62 0.06 2.342,320,4106,008
25-05-20202.482.582.442.56 0.10 4.074,119,84810,405
22-05-20202.442.462.402.46 0.02 0.821,434,8253,481
21-05-20202.462.502.402.44 0.02 0.832,703,5736,613
20-05-20202.422.442.362.42 0.00 0.001,385,6563,339
19-05-20202.442.442.362.42 0.06 2.543,154,6717,582
18-05-20202.562.602.302.36 -0.16 -6.355,049,12312,323
15-05-20202.422.522.322.52 0.14 5.887,210,27417,491
14-05-20202.322.462.242.38 0.24 11.2112,392,47029,465
13-05-20202.102.162.102.14 0.06 2.88597,9001,277
12-05-20202.082.082.062.08 0.00 0.00130,500271
11-05-20202.082.102.062.08 0.00 0.00192,911403
08-05-20202.062.102.022.08 0.04 1.96297,400611
07-05-20202.102.121.972.04 -0.06 -2.86955,7271,968
05-05-20202.082.102.042.10 0.04 1.94547,4011,138
30-04-20202.082.082.022.06 -0.02 -0.96120,242246
29-04-20202.062.081.992.08 0.02 0.97500,5601,018
28-04-20202.062.061.992.06 0.06 3.00656,4011,329
27-04-20202.042.041.982.00 0.03 1.52392,300787
24-04-20201.981.981.941.97 0.00 0.00137,800269
23-04-20201.971.981.921.97 0.02 1.03324,700630
22-04-20201.941.951.911.95 0.03 1.56395,904764
21-04-20201.941.941.911.92 -0.03 -1.54501,083963
20-04-20201.941.951.921.95 0.03 1.56335,901650
17-04-20201.931.931.901.92 0.03 1.59287,400547
16-04-20201.931.931.881.89 -0.01 -0.53307,800581
15-04-20202.022.021.901.90 -0.07 -3.55938,5001,813
14-04-20201.962.021.951.97 0.01 0.51887,5001,765
13-04-20201.931.961.901.96 0.03 1.55765,8001,479
10-04-20201.911.931.891.93 0.03 1.58156,800299
09-04-20201.991.991.891.90 -0.05 -2.56820,5001,577
08-04-20201.991.991.921.95 0.00 0.00229,635445
07-04-20201.932.001.901.95 0.02 1.04726,7111,405
03-04-20201.902.001.851.93 0.06 3.21179,800341
02-04-20201.811.891.811.87 0.06 3.31219,439401
01-04-20201.811.821.791.81 0.01 0.56178,600322
31-03-20201.831.831.801.80 0.00 0.00138,103249
30-03-20201.791.821.781.80 0.01 0.56100,100179
27-03-20201.821.831.791.79 0.00 0.00738,8611,333
26-03-20201.791.811.781.79 -0.01 -0.56627,5001,128
25-03-20201.851.851.781.80 0.03 1.69603,6001,089
24-03-20201.811.811.751.77 0.01 0.57555,100980
23-03-20201.821.851.761.76 -0.06 -3.30496,000894
20-03-20201.781.851.761.82 0.09 5.20799,3001,435
19-03-20201.761.761.681.73 0.00 0.00610,8011,048
18-03-20201.801.801.731.73 -0.02 -1.14754,3001,340
17-03-20201.951.951.751.75 -0.11 -5.91724,8001,295
16-03-20201.681.861.681.86 0.10 5.68790,0001,392
13-03-20201.701.791.601.76 -0.05 -2.761,336,9002,253
12-03-20201.931.931.701.81 -0.17 -8.591,054,6001,944
11-03-20202.002.001.961.98 -0.08 -3.88236,900469
10-03-20202.042.081.992.06 0.09 4.57602,0001,215
09-03-20202.002.101.931.97 -0.11 -5.29762,5001,506
06-03-20202.022.142.002.08 0.00 0.00263,600538
05-03-20202.122.142.082.08 -0.02 -0.95520,3701,103
04-03-20202.062.182.042.10 0.04 1.941,138,9002,383
03-03-20201.992.101.992.06 0.08 4.04621,9001,259
02-03-20202.002.001.921.98 0.03 1.54618,4011,212
28-02-20201.902.041.901.95 -0.01 -0.51751,9001,476
27-02-20201.902.041.891.96 0.04 2.081,073,9002,073
26-02-20202.082.121.901.92 -0.16 -7.692,000,8003,950
25-02-20202.122.182.082.08 -0.10 -4.591,845,2003,875
24-02-20202.162.202.082.18 -0.02 -0.911,610,0003,422
21-02-20202.142.302.102.20 0.04 1.851,405,5003,099
20-02-20202.202.202.122.16 -0.02 -0.921,993,3204,265
19-02-20202.222.242.182.18 0.19 9.557,251,30015,994
18-02-20201.982.001.961.99 -0.01 -0.50293,800583
17-02-20202.002.021.982.00 0.00 0.00276,300550
14-02-20202.042.042.002.00 -0.04 -1.96298,100601
13-02-20202.042.101.992.04 0.00 0.00651,2001,307
12-02-20202.062.062.002.04 -0.02 -0.97237,600479
11-02-20202.062.082.002.06 -0.04 -1.90241,100489
07-02-20202.042.102.022.10 0.04 1.94284,700590
06-02-20202.042.062.002.06 0.02 0.98187,200381
05-02-20202.002.122.002.04 0.04 2.00269,200547
04-02-20202.002.001.982.00 0.01 0.50218,000434
03-02-20201.962.001.961.99 -0.01 -0.50138,900276
31-01-20202.002.001.992.00 0.00 0.00173,000346
30-01-20202.022.021.992.00 0.00 0.00288,500577
29-01-20201.952.041.952.00 0.00 0.00327,000649
28-01-20201.992.041.992.00 -0.04 -1.96144,600290
27-01-20202.002.081.982.04 0.00 0.00326,200659
24-01-20202.062.082.002.04 -0.02 -0.97352,800714
23-01-20202.022.062.002.06 0.00 0.00134,201272
22-01-20202.042.082.022.06 0.00 0.00154,500315
21-01-20202.082.082.022.06 -0.02 -0.96249,100507
20-01-20202.082.082.042.08 0.02 0.97144,100297
17-01-20202.082.102.042.06 -0.04 -1.90240,600496
16-01-20202.062.102.042.10 0.04 1.94402,000824
15-01-20202.122.122.062.06 -0.06 -2.83313,400652
14-01-20202.102.122.102.12 0.02 0.95106,100223
13-01-20202.082.122.082.10 0.00 0.0097,700204
10-01-20202.102.122.062.10 0.02 0.96118,800248
09-01-20202.042.082.042.08 0.06 2.97248,200513
08-01-20202.022.082.002.02 -0.04 -1.94305,200617
07-01-20202.102.122.042.06 -0.02 -0.96244,859506
06-01-20202.142.142.042.08 -0.08 -3.70426,615892
03-01-20202.202.222.142.16 -0.02 -0.92175,400378
02-01-20202.082.262.082.18 -0.02 -0.91407,301882
30-12-20192.202.242.162.20 0.02 0.92591,4001,304
27-12-20192.202.202.182.18 0.00 0.00827,5001,814
26-12-20192.182.222.122.18 0.00 0.00897,4141,955

แสดง ราคาหุ้น TNP ย้อนหลัง บริษัท ธนพิริยะ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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