TPCH 12 ( 0.10 0.85% )

บริษัท ทีพีซี เพาเวอร์โฮลดิ้ง จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น TPCH ย้อนหลัง

แสดง ราคาหุ้น “ TPCH “ ย้อนหลัง
บริษัท ทีพีซี เพาเวอร์โฮลดิ้ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-202012.0012.2011.9011.90 0.10 0.85952,50011,436
03-07-202011.7012.0011.7011.80 0.10 0.85982,13011,604
03-07-202011.7012.0011.7011.80 0.10 0.85982,13011,604
02-07-202011.5011.7011.4011.70 0.20 1.74393,2004,535
02-07-202011.5011.7011.4011.70 0.20 1.74393,2004,535
01-07-202011.4011.5011.3011.50 0.00 0.00130,6111,489
01-07-202011.4011.5011.3011.50 0.00 0.00130,6111,489
30-06-202011.7011.7011.4011.50 -0.10 -0.86501,1005,756
29-06-202011.6011.7011.4011.60 0.00 0.00363,6004,184
26-06-202011.6011.9011.6011.60 0.10 0.87902,34810,550
25-06-202011.4011.5011.1011.50 -0.20 -1.711,961,14122,187
24-06-202012.1012.1011.7011.70 -0.40 -3.311,705,99220,245
23-06-202012.2012.2012.0012.10 0.00 0.00502,9016,068
22-06-202012.3012.4012.1012.10 -0.20 -1.63373,3914,572
19-06-202012.4012.4012.2012.30 0.00 0.00234,3602,884
18-06-202012.4012.5012.2012.30 -0.10 -0.81415,3615,130
17-06-202012.2012.6012.0012.40 0.30 2.481,505,30018,647
17-06-202012.2012.6012.0012.40 0.30 2.481,505,30018,647
16-06-202012.3012.3012.1012.10 0.00 0.00750,2759,160
15-06-202012.2012.5012.0012.10 -0.20 -1.631,498,73618,245
12-06-202012.0012.4011.8012.30 -0.30 -2.382,255,60027,265
11-06-202012.9013.0012.4012.60 -0.20 -1.562,353,15129,826
10-06-202012.3012.8012.2012.80 0.70 5.791,623,04620,377
09-06-202012.5013.0012.1012.10 -0.30 -2.423,176,21539,994
08-06-202012.3012.8012.2012.40 0.20 1.642,578,55032,231
05-06-202012.0012.3011.9012.20 0.20 1.67897,31010,895
04-06-202012.1012.2012.0012.00 -0.10 -0.831,222,90714,756
03-06-202012.2012.2011.9012.10 0.00 0.00806,8699,715
02-06-202012.2012.2011.9012.10 0.00 0.00806,8699,715
01-06-202012.1012.2011.9012.10 0.00 0.00843,60010,214
29-05-202011.9012.1011.7012.10 0.20 1.68811,2009,669
28-05-202012.2012.3011.9011.90 -0.30 -2.46936,10511,280
27-05-202012.3012.3012.0012.20 0.00 0.00790,6239,632
26-05-202012.2012.2011.8012.20 0.10 0.831,112,05013,394
25-05-202012.0012.1011.8012.10 0.30 2.541,067,68512,814
22-05-202011.9011.9011.4011.80 0.00 0.002,061,92623,994
21-05-202012.3012.3011.6011.80 -0.40 -3.282,829,90034,044
20-05-202012.5012.6012.0012.20 -0.30 -2.402,688,00133,064
19-05-202011.9012.6011.9012.50 0.60 5.043,118,60638,434
18-05-202011.7012.0011.6011.90 0.20 1.711,578,40018,688
15-05-202011.5011.7011.4011.70 0.30 2.63995,31011,455
14-05-202011.3011.5011.2011.40 0.10 0.881,002,81011,375
13-05-202011.3011.6011.1011.30 0.00 0.002,598,57529,709
12-05-202011.2011.4010.9011.30 0.20 1.801,230,71213,786
11-05-202010.7011.6010.7011.10 0.50 4.722,945,05132,971
08-05-202010.2010.8010.2010.60 0.40 3.922,342,82024,452
07-05-202010.2010.2010.0010.20 0.00 0.001,038,80010,501
05-05-202010.0010.2010.0010.20 0.10 0.991,000,70010,039
30-04-202010.1010.309.9010.10 0.10 1.002,574,57025,769
29-04-202010.2010.209.9010.00 -0.10 -0.991,564,11015,656
28-04-202010.1010.3010.1010.10 0.00 0.00656,9006,695
27-04-202010.1010.3010.1010.10 -0.10 -0.98363,5003,686
24-04-202010.2010.4010.0010.20 0.00 0.00876,5358,965
23-04-202010.3010.3010.0010.20 0.00 0.00599,8006,100
22-04-202010.1010.309.9510.20 0.10 0.991,441,10814,596
21-04-20209.3510.209.3010.10 0.65 6.882,213,43121,686
20-04-20209.259.509.159.45 0.35 3.85691,9486,479
17-04-20209.059.158.909.10 0.30 3.41490,4804,409
16-04-20209.209.308.808.80 -0.50 -5.381,384,12812,433
15-04-20209.459.459.259.30 -0.25 -2.62935,1008,764
14-04-20209.609.659.459.55 0.05 0.53682,5006,519
13-04-20209.559.659.409.50 0.00 0.00858,2098,178
10-04-20209.509.609.459.50 0.10 1.06506,6044,817
09-04-20209.159.459.109.40 0.30 3.301,182,92411,004
08-04-20209.109.258.909.10 -0.05 -0.55727,6356,591
07-04-20209.159.359.009.15 0.45 5.171,144,00110,467
03-04-20208.908.908.608.70 -0.05 -0.57550,6004,793
02-04-20208.558.758.508.75 0.15 1.74295,8002,566
01-04-20208.159.008.158.60 0.35 4.241,411,30912,279
31-03-20208.058.358.058.25 0.20 2.48705,2005,806
30-03-20207.808.107.808.05 0.05 0.62370,3002,937
27-03-20207.808.207.808.00 0.20 2.56673,3105,422
26-03-20207.657.957.657.80 0.15 1.96763,8005,922
25-03-20207.507.757.457.65 0.30 4.08507,9003,876
24-03-20207.757.907.257.35 -0.15 -2.00511,9003,793
23-03-20207.707.857.407.50 -0.75 -9.09862,2006,555
20-03-20208.008.307.958.25 0.45 5.771,272,20110,352
19-03-20207.857.957.707.80 -0.15 -1.891,158,9149,063
18-03-20207.858.107.757.95 0.25 3.25645,1245,132
17-03-20208.258.507.707.70 -0.50 -6.101,302,90010,375
16-03-20208.308.708.108.20 -0.50 -5.75992,1458,362
13-03-20208.309.258.058.70 -0.45 -4.922,686,10023,194
12-03-20209.759.809.109.15 -0.85 -8.502,222,48020,999
11-03-202010.0010.109.8510.00 0.00 0.00820,6008,148
10-03-20209.8010.109.8010.00 0.20 2.04410,0234,061
09-03-20209.5510.209.559.80 -0.40 -3.921,427,40014,028
06-03-202010.1010.4010.0010.20 -0.10 -0.97565,3005,741
05-03-202010.5010.7010.3010.30 0.00 0.00387,4034,074
04-03-202010.1010.3010.1010.30 0.00 0.00106,4001,084
03-03-202010.1010.4010.1010.30 0.40 4.04625,0396,391
02-03-202010.0010.209.709.90 -0.10 -1.001,178,23111,669
28-02-202010.0010.209.9010.00 -0.40 -3.851,908,80019,103
27-02-202010.2010.4010.1010.40 0.20 1.961,036,10910,606
26-02-202010.4010.5010.0010.20 -0.50 -4.671,706,71217,398
25-02-202010.7010.8010.3010.70 0.00 0.001,599,52016,761
24-02-202011.3011.4010.7010.70 -0.70 -6.142,405,31026,190
21-02-202011.4011.5011.1011.40 -0.20 -1.721,463,00016,471
20-02-202011.8011.8011.2011.60 -0.40 -3.332,118,70024,373
19-02-202012.0012.1011.9012.00 -0.10 -0.83454,8005,455
18-02-202012.3012.3012.0012.10 -0.10 -0.82278,4003,362
17-02-202012.2012.3012.1012.20 0.00 0.00215,4002,632
14-02-202012.2012.4012.1012.20 -0.10 -0.81485,0005,942
13-02-202012.3012.4012.2012.30 0.00 0.00129,5001,592
12-02-202012.3012.3012.2012.30 0.10 0.82420,5975,166
11-02-202012.4012.4012.2012.20 -0.10 -0.81339,0014,154
07-02-202012.1012.3012.1012.30 0.20 1.65507,7006,213
06-02-202012.1012.2012.0012.10 0.00 0.00347,9004,194
05-02-202012.0012.2012.0012.10 0.10 0.83444,9025,367
04-02-202011.8012.0011.8012.00 0.20 1.69408,5034,863
03-02-202012.0012.0011.7011.80 -0.20 -1.671,446,70017,175
31-01-202012.1012.1012.0012.00 0.00 0.00272,9023,285
30-01-202012.0012.1011.9012.00 0.00 0.00382,9004,594
29-01-202012.0012.1011.9012.00 0.10 0.84725,8008,735
28-01-202012.1012.4011.6011.90 -0.20 -1.651,560,50018,732
27-01-202012.4012.4012.0012.10 -0.30 -2.421,314,10015,979
24-01-202012.5012.6012.4012.40 -0.10 -0.80529,6006,611
23-01-202012.6012.7012.4012.50 -0.20 -1.57686,3008,596
22-01-202012.6012.7012.4012.70 0.00 0.00399,1005,022
21-01-202012.6012.7012.6012.70 0.10 0.79565,7007,165
20-01-202012.6012.7012.5012.60 0.00 0.00546,0096,858
17-01-202012.6012.8012.6012.60 0.00 0.00421,5085,340
16-01-202012.6012.7012.6012.60 0.00 0.00399,4925,048
15-01-202012.6012.7012.5012.60 0.00 0.00247,2013,126
14-01-202012.8012.8012.5012.60 -0.10 -0.79719,4029,098
13-01-202012.8012.9012.7012.70 -0.10 -0.78937,23911,997
10-01-202012.7012.8012.6012.80 0.20 1.591,628,50120,706
09-01-202012.4012.8012.4012.60 0.40 3.282,523,70031,780
08-01-202012.4012.4012.0012.20 -0.30 -2.401,849,30022,512
07-01-202012.5012.6012.5012.50 0.10 0.81535,4966,706
06-01-202012.8012.8012.4012.40 -0.50 -3.882,037,43025,656
03-01-202013.1013.3012.9012.90 -0.20 -1.531,868,30924,381
02-01-202012.5013.1012.5013.10 0.60 4.803,594,23446,429
30-12-201912.4012.5012.4012.50 0.10 0.81115,6021,437
27-12-201912.3012.6012.3012.40 0.20 1.64573,3057,116
26-12-201912.3012.3012.2012.20 -0.10 -0.81230,7002,822
25-12-201912.1012.3012.1012.30 0.20 1.65263,9003,229
24-12-201912.3012.3012.1012.10 -0.20 -1.63440,6005,352
23-12-201912.3012.3012.1012.30 0.10 0.82210,0002,564
20-12-201912.3012.3012.1012.20 0.00 0.00546,6006,652
19-12-201912.3012.3012.2012.20 0.00 0.00191,7002,345
18-12-201912.0012.3012.0012.20 0.40 3.39596,9007,294
17-12-201911.9012.1011.5011.80 -0.10 -0.841,383,50016,313
16-12-201912.1012.1011.9011.90 -0.20 -1.65319,8003,838
13-12-201912.3012.3011.9012.10 -0.10 -0.82685,4008,274
12-12-201912.2012.3012.1012.20 0.00 0.00824,35710,064
11-12-201912.3012.4012.2012.20 -0.10 -0.81442,8005,428
10-12-201912.3012.4012.3012.30 0.00 0.00479,3005,896
09-12-201912.3012.4012.3012.30 0.00 0.00479,3005,896
06-12-201912.4012.4012.2012.30 0.00 0.00405,1004,984
05-12-201912.0012.4012.0012.30 0.20 1.65344,5004,203
04-12-201912.0012.4012.0012.30 0.20 1.65344,5004,203
03-12-201912.1012.2012.0012.10 0.00 0.00260,1003,147
02-12-201912.1012.3012.1012.10 0.00 0.00973,60011,806
29-11-201912.2012.2012.1012.10 -0.20 -1.63537,0006,516
28-11-201912.4012.4012.3012.30 -0.10 -0.81648,2007,975
27-11-201912.4012.5012.3012.40 0.00 0.00126,1001,561
26-11-201912.6012.6012.3012.40 -0.10 -0.801,689,10020,959
25-11-201912.5012.6012.4012.50 0.00 0.00535,9006,691
22-11-201912.4012.5012.4012.50 0.10 0.81359,2004,459
21-11-201912.5012.6012.4012.40 -0.10 -0.80519,9196,471
20-11-201912.5012.6012.3012.50 0.00 0.001,509,60018,758
19-11-201912.3012.7012.3012.50 0.20 1.631,411,30017,671
18-11-201912.2012.4012.2012.30 0.00 0.00299,1003,676
15-11-201912.3012.5012.3012.30 0.00 0.001,197,10014,746
14-11-201912.3012.5012.3012.30 0.00 0.00328,0014,048
13-11-201912.5012.6012.3012.30 0.00 0.00505,8106,277
12-11-201912.3012.5012.2012.30 0.00 0.00426,9015,267
11-11-201912.6012.6012.3012.30 -0.30 -2.38444,6005,518
08-11-201912.7012.7012.5012.60 0.00 0.00402,1005,054
07-11-201912.6012.7012.4012.60 0.00 0.00645,3258,100
06-11-201912.4012.7012.4012.60 0.10 0.80706,8008,870
05-11-201912.5012.5012.4012.50 0.00 0.00318,5013,975
04-11-201912.5012.5012.4012.50 0.20 1.63417,6185,187
01-11-201912.5012.5012.3012.30 -0.20 -1.60302,2003,745
31-10-201912.4012.7012.3012.50 0.10 0.81415,8105,201
30-10-201912.3012.4012.1012.40 0.10 0.81669,1018,185
29-10-201912.4012.5012.2012.30 0.10 0.82371,3004,585
28-10-201912.3012.4012.0012.20 -0.10 -0.81931,00011,336
25-10-201912.8012.8012.2012.30 -0.50 -3.912,692,10133,433
24-10-201912.9013.2012.8012.80 -0.10 -0.781,713,12922,267
23-10-201912.8013.0012.8012.90 0.00 0.00394,9005,098

แสดง ราคาหุ้น TPCH ย้อนหลัง บริษัท ทีพีซี เพาเวอร์โฮลดิ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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