TPCH 12 ( -0.10 -0.81% )

บริษัท ทีพีซี เพาเวอร์โฮลดิ้ง จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ TPCH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
12-07-201912.6012.8012.5012.80 0.30 2.404,670,74959,397
11-07-201912.8012.8012.4012.50 -0.20 -1.572,376,40029,873
10-07-201912.0012.7012.0012.70 0.60 4.965,682,42370,553
09-07-201912.3012.4012.0012.10 -0.20 -1.631,995,16924,309
08-07-201912.4012.4012.2012.30 -0.10 -0.811,335,00216,443
05-07-201912.2012.5011.9012.40 0.10 0.813,398,30041,476
04-07-201912.7013.2012.1012.30 -0.40 -3.1510,926,231138,974
03-07-201912.6012.8012.4012.70 0.10 0.791,911,50124,058
02-07-201912.6012.9012.5012.60 0.00 0.003,101,90839,313
01-07-201912.8012.9012.5012.60 -0.20 -1.562,743,02334,780
28-06-201912.6012.8012.4012.80 0.10 0.793,761,36947,484
27-06-201912.7012.8012.6012.70 0.00 0.001,654,10421,007
26-06-201912.6013.0012.5012.70 0.00 0.005,665,00072,209
25-06-201911.9012.8011.8012.70 0.90 7.637,937,32599,235
24-06-201912.0012.1011.8011.80 -0.10 -0.843,831,30045,882
21-06-201912.0012.0011.7011.90 -0.10 -0.833,879,55645,967
20-06-201912.1012.3011.9012.00 -0.10 -0.833,267,10239,464
19-06-201912.0012.2011.8012.10 0.20 1.684,393,00252,958
18-06-201912.0012.1011.6011.90 0.00 0.006,124,94172,668
17-06-201911.2011.9011.2011.90 0.80 7.218,068,18893,580
14-06-201911.1011.2010.9011.10 0.10 0.912,773,12830,791
13-06-201910.6011.1010.5011.00 0.40 3.775,013,50654,869
12-06-201910.6010.7010.4010.60 0.00 0.001,454,60015,377
11-06-201910.6010.8010.5010.60 0.10 0.953,343,13235,503
10-06-201910.0010.6010.0010.50 0.50 5.004,445,80146,416
07-06-20199.8510.209.8510.00 0.15 1.521,900,95319,050
06-06-20199.859.909.809.85 0.05 0.51556,8055,483
05-06-20199.859.859.809.80 -0.05 -0.51195,1271,916
04-06-20199.809.909.809.85 0.05 0.51839,9018,272
31-05-20199.709.809.659.80 0.15 1.55493,0004,798
30-05-20199.709.759.659.65 -0.05 -0.52389,9013,777
29-05-20199.809.909.709.70 -0.10 -1.02404,2003,961
28-05-20199.709.909.709.80 0.10 1.03865,7008,484
27-05-20199.509.709.509.70 0.15 1.57705,1006,799
24-05-20199.459.559.409.55 0.05 0.53639,7006,065
23-05-20199.459.609.409.50 0.05 0.53481,1004,568
22-05-20199.459.559.459.45 0.00 0.00502,1004,769
21-05-20199.459.509.409.45 -0.05 -0.53281,1002,651
17-05-20199.609.609.459.50 0.00 0.00455,8004,320
16-05-20199.459.609.409.50 0.05 0.53899,6018,521
15-05-20199.509.559.459.45 -0.10 -1.05689,5006,548
14-05-20199.659.659.509.55 -0.15 -1.55897,3008,574
13-05-20199.709.759.609.70 0.00 0.00277,8002,692
10-05-20199.709.809.659.70 0.00 0.00368,4003,575
09-05-20199.609.759.609.70 0.10 1.04379,2003,677
08-05-20199.759.759.609.60 -0.15 -1.54882,7008,507
07-05-20199.809.909.759.75 -0.15 -1.52420,9014,121
06-05-201910.0010.009.859.90 -0.10 -1.00943,9019,347
03-05-201910.0010.009.859.90 -0.10 -1.00943,9019,347
02-05-20199.8010.109.8010.00 0.25 2.562,081,00020,753
30-04-20199.609.809.609.75 0.15 1.56438,5004,260
29-04-20199.709.709.609.60 -0.10 -1.03687,3006,603
26-04-20199.809.809.709.70 -0.05 -0.51619,7006,026
25-04-20199.709.809.709.75 0.05 0.52251,7002,452
24-04-20199.809.809.709.70 -0.10 -1.02560,0005,452
23-04-20199.859.859.809.80 -0.05 -0.51387,7003,804
22-04-20199.909.909.759.85 0.00 0.00979,7219,617
19-04-20199.909.959.809.85 -0.05 -0.51990,7009,771
18-04-201910.1010.109.909.90 -0.05 -0.50956,3009,552
17-04-20199.8510.009.859.95 0.10 1.02640,1336,340
12-04-20199.859.909.809.85 0.00 0.00483,7004,757
11-04-20199.959.959.809.85 -0.10 -1.01397,4003,927
10-04-201910.0010.009.909.95 -0.05 -0.50247,8002,469
09-04-20199.9510.109.9010.00 0.10 1.011,475,90014,736
05-04-20199.809.959.759.90 0.15 1.54538,0005,307
04-04-20199.809.859.709.75 -0.05 -0.51540,7005,285
03-04-20199.909.959.809.80 -0.10 -1.01486,2004,809
02-04-20199.959.959.859.90 0.00 0.00533,5005,270
01-04-201910.1010.109.909.90 -0.10 -1.00550,8015,484
29-03-201910.0010.2010.0010.00 -0.10 -0.991,395,30114,019
28-03-20199.8010.109.7510.10 0.35 3.592,705,00227,051
27-03-20199.809.859.709.75 -0.05 -0.51183,4001,790
26-03-20199.859.909.809.80 0.00 0.00381,5003,755
25-03-20199.759.909.709.80 0.00 0.00944,2009,255
22-03-20199.609.909.609.80 0.20 2.082,207,75421,621
21-03-20199.459.659.459.60 0.20 2.13763,6127,298
20-03-20199.359.409.359.40 0.05 0.53140,3001,315
19-03-20199.309.409.309.35 0.00 0.00229,7092,153
18-03-20199.409.409.309.35 -0.05 -0.53296,5002,766
15-03-20199.459.459.359.40 0.00 0.00151,5001,426
14-03-20199.409.459.359.40 0.00 0.00397,0003,727
13-03-20199.359.409.309.40 0.05 0.53337,2003,155
12-03-20199.559.559.359.35 -0.15 -1.58712,8006,710
11-03-20199.459.609.459.50 0.05 0.53252,3002,400
08-03-20199.509.509.459.45 -0.05 -0.53232,4012,198
07-03-20199.459.559.409.50 0.05 0.53140,3001,328

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

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