TPIPP 4 ( 0.06 1.37% )

บริษัท ทีพีไอ โพลีน เพาเวอร์ จำกัด (มหาชน)
Status : อัพเดท 05 สิงหาคม 2563

ราคาหุ้น TPIPP ย้อนหลัง

แสดง ราคาหุ้น “ TPIPP “ ย้อนหลัง
บริษัท ทีพีไอ โพลีน เพาเวอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-08-20204.464.544.384.44 0.06 1.3767,873,154303,060
04-08-20204.264.464.244.38 0.30 7.3593,256,031408,405
03-08-20204.004.103.984.08 0.08 2.0012,165,78449,146
31-07-20203.964.003.944.00 0.04 1.015,848,80123,189
30-07-20204.004.043.963.96 -0.04 -1.0017,997,90272,007
29-07-20204.064.064.004.00 -0.08 -1.965,836,59823,533
24-07-20204.144.144.084.08 -0.06 -1.455,419,67522,234
23-07-20204.064.184.044.14 0.10 2.4814,866,06261,431
22-07-20204.084.104.044.04 -0.04 -0.984,010,59616,333
21-07-20204.064.084.044.08 0.02 0.493,621,26514,705
20-07-20204.004.064.004.06 0.04 1.005,044,47920,344
17-07-20204.044.064.004.02 0.02 0.503,656,47714,723
16-07-20204.044.064.004.00 -0.02 -0.502,481,2839,980
15-07-20204.024.064.004.02 0.02 0.502,512,77610,125
14-07-20204.024.023.964.00 -0.04 -0.997,715,86230,832
13-07-20204.084.104.044.04 -0.02 -0.494,104,02916,694
10-07-20204.104.124.064.06 -0.04 -0.983,833,27915,648
09-07-20204.144.164.104.10 -0.02 -0.496,286,88825,927
08-07-20204.124.144.084.12 0.02 0.497,296,90729,987
07-07-20204.084.184.084.10 0.04 0.9920,221,35883,572
03-07-20204.084.104.044.06 0.00 0.003,681,97214,988
03-07-20204.084.104.044.06 0.00 0.003,681,97214,988
02-07-20204.084.104.064.06 0.00 0.005,340,44621,776
02-07-20204.084.104.064.06 0.00 0.005,340,44621,776
01-07-20204.044.064.004.06 0.04 1.006,367,85725,696
01-07-20204.044.064.004.06 0.04 1.006,367,85725,696
30-06-20203.984.023.964.02 0.06 1.524,621,93918,501
29-06-20203.963.963.883.96 0.02 0.516,500,55025,532
26-06-20203.963.983.923.94 0.00 0.004,326,30217,093
25-06-20203.963.963.903.94 -0.02 -0.517,784,24430,554
24-06-20204.024.043.963.96 -0.06 -1.495,912,26423,657
23-06-20204.024.043.984.02 0.02 0.502,533,33410,163
22-06-20203.964.023.964.00 0.04 1.012,595,96810,377
19-06-20204.044.063.963.96 -0.06 -1.497,007,00728,025
18-06-20204.004.044.004.02 0.00 0.002,640,46410,615
17-06-20203.964.103.944.02 0.08 2.037,589,79630,394
17-06-20203.964.103.944.02 0.08 2.037,589,79630,394
16-06-20203.963.983.943.94 0.04 1.034,622,82118,308
15-06-20204.004.003.903.90 -0.10 -2.5010,069,23239,612
12-06-20203.904.003.864.00 -0.02 -0.5010,647,29941,771
11-06-20204.104.103.964.02 -0.06 -1.4715,771,09763,308
10-06-20204.104.124.064.08 0.00 0.0012,556,68851,231
09-06-20204.144.184.044.08 -0.04 -0.9736,266,680149,553
08-06-20204.124.164.104.12 0.00 0.0020,377,98484,258
05-06-20204.084.144.044.12 0.08 1.9822,829,20793,573
04-06-20204.104.124.044.04 -0.04 -0.9825,338,839103,185
03-06-20204.044.104.024.08 0.06 1.4922,670,48492,192
02-06-20204.044.104.024.08 0.06 1.4922,670,48492,192
01-06-20204.044.064.004.02 0.00 0.006,996,90528,199
29-05-20204.024.084.004.02 0.00 0.0018,975,93076,424
28-05-20204.044.064.024.02 0.00 0.007,257,64129,318
27-05-20204.084.084.004.02 -0.02 -0.5029,573,294119,881
26-05-20203.944.083.924.04 0.12 3.0646,575,522187,065
25-05-20203.903.943.883.92 0.02 0.518,014,85231,325
22-05-20203.943.943.863.90 -0.04 -1.0211,024,82842,893
21-05-20203.923.963.903.94 0.04 1.0311,907,67846,812
20-05-20203.903.923.883.90 0.00 0.006,124,29323,856
19-05-20203.903.983.883.90 0.02 0.5212,847,21250,407
18-05-20203.883.903.863.88 0.04 1.046,523,84425,312
15-05-20203.903.923.843.84 -0.06 -1.5410,901,79042,134
14-05-20203.903.903.843.90 -0.02 -0.515,058,96819,570
13-05-20203.903.923.863.92 0.02 0.517,647,47329,819
12-05-20203.903.943.843.90 0.00 0.0011,839,33945,837
11-05-20203.823.903.823.90 0.08 2.095,631,46221,799
08-05-20203.803.843.763.82 0.02 0.537,807,47229,670
07-05-20203.863.903.723.80 -0.04 -1.0413,943,03753,084
05-05-20203.883.943.803.84 -0.08 -2.0423,282,03389,893
30-04-20203.923.963.863.92 0.06 1.5513,756,86353,851
29-04-20203.883.903.863.86 0.00 0.005,326,40920,663
28-04-20203.943.943.843.86 -0.08 -2.0311,592,63045,065
27-04-20203.783.943.783.94 0.16 4.239,707,99037,547
24-04-20203.763.783.723.78 0.02 0.536,327,20023,775
23-04-20203.723.763.703.76 0.06 1.627,532,24428,113
22-04-20203.623.743.583.70 0.06 1.6514,680,16253,751
21-04-20203.563.663.523.64 0.04 1.1111,263,77440,577
20-04-20203.503.623.463.60 0.14 4.0513,168,83046,847
17-04-20203.483.503.383.46 0.06 1.7611,551,52339,678
16-04-20203.543.563.403.40 -0.18 -5.0310,954,95238,144
15-04-20203.643.663.583.58 -0.02 -0.5612,991,20246,937
14-04-20203.523.663.523.60 0.12 3.4516,241,43558,339
13-04-20203.383.483.383.48 0.10 2.9612,459,72142,808
10-04-20203.403.423.343.38 -0.02 -0.598,665,68429,247
09-04-20203.403.483.363.40 0.04 1.1921,758,64574,475
08-04-20203.263.403.263.36 0.06 1.8228,134,59894,262
07-04-20203.203.323.163.30 0.16 5.1042,504,397137,283
03-04-20203.103.183.083.14 0.08 2.6124,856,25777,586
02-04-20203.003.062.983.06 0.06 2.0011,884,64536,011
01-04-20203.043.082.963.00 -0.06 -1.9667,716,659206,639
31-03-20203.043.083.023.06 0.04 1.3221,966,39966,864
30-03-20202.983.042.943.02 0.04 1.346,053,37818,094
27-03-20203.083.082.962.98 -0.08 -2.6114,409,84543,704
26-03-20202.943.082.943.06 0.12 4.0814,239,25543,042
25-03-20202.922.962.882.94 0.10 3.5210,204,18729,883
24-03-20202.902.922.802.84 0.06 2.168,633,73624,681
23-03-20202.963.002.762.78 -0.36 -11.4619,853,97057,524
20-03-20203.003.163.003.14 0.20 6.8018,734,58457,352
19-03-20202.922.962.862.94 -0.06 -2.0014,959,76343,579
18-03-20202.963.042.943.00 0.08 2.749,871,73329,552
17-03-20202.983.062.922.92 -0.08 -2.6711,973,17235,740
16-03-20203.163.182.963.00 -0.24 -7.4113,800,32142,454
13-03-20203.023.402.883.24 -0.20 -5.8119,541,04661,176
12-03-20203.603.743.403.44 -0.64 -15.6921,964,93277,770
11-03-20204.084.144.044.08 0.02 0.4914,504,84259,243
10-03-20204.064.124.024.06 0.02 0.507,287,54929,708
09-03-20204.064.103.964.04 -0.10 -2.4215,500,38162,497
06-03-20204.084.164.064.14 0.04 0.985,489,60722,621
05-03-20204.144.224.104.10 0.00 0.0013,711,54257,117
04-03-20204.044.164.004.10 0.06 1.4913,295,38654,474
03-03-20204.084.104.044.04 0.02 0.509,911,62240,203
02-03-20204.024.083.944.02 0.04 1.0112,077,26848,427
28-02-20203.944.023.923.98 -0.10 -2.4516,095,21563,859
27-02-20204.024.123.944.08 0.06 1.4912,617,29050,806
26-02-20204.324.324.024.02 -0.30 -6.9419,521,14180,816
25-02-20204.424.464.224.32 -0.10 -2.2611,008,13147,745
24-02-20204.544.564.404.42 -0.14 -3.076,724,62429,998
21-02-20204.564.604.524.56 -0.04 -0.874,144,15318,889
20-02-20204.604.604.504.60 0.02 0.449,012,78341,034
19-02-20204.564.604.564.58 0.04 0.885,543,49025,396
18-02-20204.564.584.524.54 -0.02 -0.446,501,40829,534
17-02-20204.584.604.524.56 -0.02 -0.444,463,61620,364
14-02-20204.624.644.564.58 0.00 0.006,021,20027,707
13-02-20204.584.624.584.58 0.02 0.445,764,37526,501
12-02-20204.504.584.504.56 0.08 1.793,470,51815,768
11-02-20204.624.624.484.48 -0.08 -1.7511,128,81350,412
07-02-20204.584.684.564.56 0.06 1.3317,856,80582,182
06-02-20204.404.564.404.50 0.12 2.7412,892,30057,842
05-02-20204.344.384.344.38 0.04 0.922,772,51212,089
04-02-20204.304.344.304.34 0.04 0.931,692,1657,310
03-02-20204.304.324.264.30 0.00 0.004,606,71219,773
31-01-20204.344.344.304.30 -0.02 -0.463,232,80413,962
30-01-20204.324.344.324.32 0.00 0.002,434,01610,543
29-01-20204.324.344.284.32 0.02 0.473,410,08214,695
28-01-20204.344.384.284.30 -0.04 -0.925,692,31424,567
27-01-20204.384.404.304.34 -0.02 -0.4610,841,59246,997
24-01-20204.384.484.364.36 -0.02 -0.465,619,14324,811
23-01-20204.384.424.344.38 0.02 0.463,885,19716,991
22-01-20204.464.484.364.36 -0.08 -1.804,647,19420,519
21-01-20204.524.524.444.44 -0.08 -1.774,595,93920,580
20-01-20204.544.544.484.52 0.00 0.003,581,22116,138
17-01-20204.504.564.484.52 0.04 0.895,160,72423,308
16-01-20204.464.504.444.48 0.04 0.903,468,05715,516
15-01-20204.484.524.424.44 -0.04 -0.893,276,79014,621
14-01-20204.444.564.444.48 0.06 1.3613,721,12661,652
13-01-20204.424.464.404.42 0.02 0.454,626,86720,465
10-01-20204.424.444.384.40 0.02 0.463,642,02816,046
09-01-20204.344.484.344.38 0.06 1.3910,649,07146,908
08-01-20204.384.404.264.32 -0.06 -1.378,965,78938,694
07-01-20204.324.384.324.38 0.10 2.344,561,59119,845
06-01-20204.324.344.264.28 -0.08 -1.837,580,42132,642
03-01-20204.404.404.364.36 -0.02 -0.463,666,69716,061
02-01-20204.364.424.364.38 -0.02 -0.455,901,42525,904
30-12-20194.304.424.284.40 0.10 2.339,471,81941,232
27-12-20194.224.324.204.30 0.10 2.388,964,06138,346
26-12-20194.144.224.124.20 0.08 1.947,893,99933,021
25-12-20194.144.164.104.12 0.00 0.004,666,67219,262
24-12-20194.124.164.104.12 0.02 0.494,058,01316,734
23-12-20194.104.124.084.10 -0.02 -0.496,296,50025,813
20-12-20194.144.204.124.12 0.00 0.009,593,82539,753
19-12-20194.164.184.064.12 -0.02 -0.4819,537,28780,534
18-12-20194.164.264.124.14 -0.06 -1.4322,389,06793,487
17-12-20194.644.644.104.20 -0.44 -9.4846,664,997202,179
16-12-20194.684.704.644.64 -0.04 -0.856,387,44429,742
13-12-20194.704.724.684.68 0.00 0.002,733,82912,848
12-12-20194.684.724.664.68 -0.10 -2.097,460,18834,991
11-12-20194.864.864.784.78 -0.08 -1.655,246,68425,216
10-12-20194.804.864.784.86 0.06 1.256,495,15331,359
09-12-20194.804.864.784.86 0.06 1.256,495,15331,359
06-12-20194.804.844.784.80 0.02 0.423,356,39216,149
05-12-20194.804.804.764.78 0.00 0.003,417,28316,337
04-12-20194.804.804.764.78 0.00 0.003,417,28316,337
03-12-20194.784.824.764.78 0.00 0.003,743,11017,914
02-12-20194.864.864.784.78 -0.06 -1.245,818,53227,993
29-11-20194.804.884.784.84 0.02 0.418,694,10442,000
28-11-20194.824.824.744.82 0.00 0.007,278,97434,894
27-11-20194.844.844.784.82 0.00 0.006,147,96729,605
26-11-20194.904.924.824.82 -0.06 -1.2337,316,451180,489
25-11-20194.804.904.804.88 0.10 2.097,969,50038,749
22-11-20194.704.784.684.78 0.10 2.148,245,41139,062
21-11-20194.764.764.624.68 -0.08 -1.6817,211,37680,539
20-11-20194.844.884.724.76 -0.08 -1.6513,094,01062,782
19-11-20194.884.884.844.84 -0.04 -0.826,458,32331,406

แสดง ราคาหุ้น TPIPP ย้อนหลัง บริษัท ทีพีไอ โพลีน เพาเวอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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