TPCH 9 ( 0.35 4.24% )

บริษัท ทีพีซี เพาเวอร์โฮลดิ้ง จำกัด (มหาชน)
Status : อัพเดท 01 เมษายน 2563

ราคาหุ้น “ TPCH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
22-10-201912.8013.0012.8012.90 0.00 0.00394,9005,098
21-10-201913.2013.4012.9012.90 -0.20 -1.531,718,73022,570
18-10-201912.9013.2012.9013.10 0.20 1.55708,7209,237
17-10-201913.1013.1012.9012.90 -0.30 -2.27760,3099,880
16-10-201912.8013.3012.8013.20 0.40 3.122,244,70029,436
15-10-201912.9012.9012.7012.80 0.00 0.00748,6009,587
11-10-201912.4012.8012.4012.80 0.50 4.072,189,30027,662
10-10-201912.3012.4012.2012.30 -0.10 -0.81873,50410,723
09-10-201912.8012.8012.1012.40 -0.40 -3.122,923,90036,193
08-10-201913.0013.0012.8012.80 -0.10 -0.78617,0007,977
07-10-201912.8013.0012.8012.90 0.10 0.78448,7005,774
04-10-201913.0013.0012.8012.80 -0.10 -0.78247,5023,181
03-10-201912.7012.9012.7012.90 0.10 0.78330,2004,240
02-10-201912.8013.0012.7012.80 -0.10 -0.78930,80011,968
01-10-201913.2013.3012.9012.90 -0.40 -3.01797,10210,469
30-09-201913.2013.4013.1013.30 0.10 0.761,064,30014,110
27-09-201913.1013.3013.0013.20 0.20 1.541,343,01017,635
26-09-201912.9013.0012.9013.00 0.10 0.78294,3173,824
25-09-201912.8013.0012.8012.90 0.10 0.78366,8004,722
24-09-201912.7012.9012.7012.80 0.10 0.79647,6008,298
23-09-201912.8012.9012.7012.70 -0.20 -1.551,055,32413,455
20-09-201913.1013.2012.4012.90 -0.40 -3.015,712,62572,993
19-09-201913.9014.0013.3013.30 -0.50 -3.624,454,30060,081
18-09-201913.5013.9013.4013.80 0.30 2.221,818,95524,952
17-09-201913.4013.7013.3013.50 0.00 0.001,421,10019,202
16-09-201913.9013.9013.5013.50 -0.30 -2.171,887,70025,720
13-09-201913.9014.0013.6013.80 0.10 0.731,995,70027,568
12-09-201913.6014.0013.6013.70 0.20 1.489,920,170136,519
11-09-201913.0013.5012.9013.50 0.50 3.853,415,91745,440
10-09-201913.2013.2012.9013.00 -0.10 -0.761,914,22824,907
09-09-201913.3013.3013.1013.10 -0.20 -1.501,253,70816,551
06-09-201913.4013.5013.1013.30 -0.10 -0.752,622,81734,938
05-09-201913.2013.4013.1013.40 0.10 0.753,128,51041,467
04-09-201913.3013.4013.1013.30 0.20 1.534,846,25764,290
03-09-201912.5013.2012.5013.10 0.60 4.8010,257,443133,380
02-09-201912.4012.7012.3012.50 0.00 0.001,145,28714,331
30-08-201912.8012.8012.4012.50 -0.20 -1.571,519,36519,114
29-08-201912.7012.9012.5012.70 0.10 0.792,748,62534,910
28-08-201912.7012.8012.5012.60 0.20 1.614,593,20158,141
27-08-201912.2012.6012.1012.40 0.30 2.484,056,76850,322
26-08-201912.1012.3011.9012.10 -0.20 -1.632,391,93528,924
23-08-201912.5012.6012.2012.30 0.10 0.824,176,30551,634
22-08-201911.9012.2011.7012.20 0.30 2.521,698,90020,289
21-08-201911.7012.0011.7011.90 0.10 0.85916,30010,868
20-08-201912.3012.3011.7011.80 -0.30 -2.482,269,40027,093
19-08-201912.5012.6012.1012.10 -0.30 -2.421,306,22216,032
16-08-201911.9012.4011.8012.40 0.70 5.981,624,60019,662
15-08-201912.0012.0011.3011.70 -0.40 -3.316,317,29674,217
14-08-201912.6012.7011.9012.10 -0.20 -1.632,738,61533,679
13-08-201912.4012.6012.2012.30 -0.30 -2.382,479,22030,693
09-08-201913.0013.0012.6012.60 -0.30 -2.332,493,35031,861
08-08-201912.9013.1012.7012.90 -0.10 -0.773,806,22549,116
07-08-201912.8013.3012.7013.00 0.30 2.367,127,04593,162
06-08-201912.5012.8012.3012.70 0.10 0.792,949,80037,047
05-08-201912.4012.7012.3012.60 0.20 1.612,259,33828,303
02-08-201912.2012.5012.1012.40 0.00 0.002,244,90027,579
01-08-201912.2012.4012.1012.40 0.20 1.642,320,00328,337
31-07-201912.1012.4012.0012.20 0.10 0.833,604,71043,897
30-07-201912.8012.8012.1012.10 -0.60 -4.723,054,70037,667
26-07-201912.8012.8012.5012.70 0.00 0.001,226,00015,525
25-07-201912.5012.9012.4012.70 0.30 2.424,796,32161,385
24-07-201912.6012.6012.4012.40 -0.10 -0.802,256,72328,037
23-07-201912.8012.9012.4012.50 -0.20 -1.573,070,00038,417
22-07-201912.8012.9012.6012.70 -0.10 -0.781,641,45020,944
19-07-201912.8012.9012.5012.80 0.10 0.793,062,65438,706
18-07-201912.6012.8012.6012.70 0.10 0.791,647,21020,886
17-07-201913.0013.1012.6012.60 -0.30 -2.334,204,19853,829
15-07-201913.1013.6012.8012.90 0.10 0.7812,744,812168,154

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

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