TPIPP 4 ( -0.06 -1.41% )

บริษัท ทีพีไอ โพลีน เพาเวอร์ จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563

ราคาหุ้น TPIPP ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-20204.264.264.184.20 -0.06 -1.417,653,58732,222
16-10-20204.304.324.204.26 -0.02 -0.479,773,71141,513
15-10-20204.344.364.284.28 -0.06 -1.386,471,39527,947
14-10-20204.364.384.304.34 0.00 0.007,525,19232,617
12-10-20204.304.384.284.34 0.06 1.408,215,68635,701
09-10-20204.284.324.264.28 0.00 0.009,558,58840,965
08-10-20204.284.304.244.28 0.02 0.473,630,50715,512
07-10-20204.224.284.204.26 0.06 1.435,147,19921,900
06-10-20204.224.244.184.20 0.00 0.003,315,10613,948
05-10-20204.144.204.144.20 0.06 1.452,699,22411,278
02-10-20204.164.184.124.14 -0.02 -0.483,332,08613,831
01-10-20204.144.204.124.16 0.02 0.484,748,25619,720
30-09-20204.224.224.144.14 -0.06 -1.434,198,33417,524
29-09-20204.204.264.204.20 0.00 0.003,701,77515,644
28-09-20204.164.204.144.20 0.04 0.962,724,54411,374
25-09-20204.164.204.144.16 -0.02 -0.487,367,74330,740
24-09-20204.184.204.144.18 0.00 0.004,674,47819,497
23-09-20204.204.264.184.18 -0.02 -0.486,186,58226,069
22-09-20204.264.264.204.20 -0.06 -1.415,510,35823,252
21-09-20204.284.324.264.26 -0.02 -0.475,702,52424,436
18-09-20204.244.284.204.28 0.04 0.948,748,90637,213
17-09-20204.224.264.184.24 0.00 0.005,710,69624,119
16-09-20204.284.284.184.24 -0.04 -0.939,327,21239,477
15-09-20204.224.284.204.28 0.06 1.424,740,31020,119
14-09-20204.184.224.164.22 0.02 0.486,242,72826,202
11-09-20204.264.284.164.20 -0.08 -1.879,478,69039,919
10-09-20204.264.304.224.28 0.02 0.4712,685,58554,170
09-09-20204.184.264.144.26 0.04 0.959,584,53240,285
08-09-20204.244.264.164.22 -0.02 -0.478,474,21935,680
03-09-20204.304.304.244.24 -0.12 -2.7511,619,88549,560
02-09-20204.344.404.344.36 0.00 0.0013,923,29960,733
01-09-20204.324.444.304.36 0.04 0.9319,768,74686,576
31-08-20204.404.404.324.32 -0.06 -1.3714,590,80263,635
28-08-20204.404.444.364.38 -0.02 -0.459,013,44339,586
27-08-20204.424.444.364.40 0.02 0.4616,785,15973,888
26-08-20204.324.424.304.38 0.10 2.3419,822,47386,631
25-08-20204.324.344.284.28 -0.02 -0.476,000,43425,842
24-08-20204.224.344.184.30 0.08 1.9017,093,83572,690
21-08-20204.264.284.224.22 -0.04 -0.944,196,95617,803
20-08-20204.284.324.244.26 -0.04 -0.9316,616,20571,222
19-08-20204.364.384.284.30 -0.06 -1.3813,375,83057,791
18-08-20204.324.364.304.36 0.04 0.937,735,84133,561
17-08-20204.284.344.284.32 0.04 0.9310,304,67344,354
14-08-20204.364.384.284.28 -0.08 -1.8322,358,62996,984
13-08-20204.464.484.364.36 -0.08 -1.8016,942,36474,647
11-08-20204.484.504.424.44 -0.04 -0.8928,088,148125,284
10-08-20204.384.484.364.48 0.14 3.2327,199,433120,521
07-08-20204.384.384.324.34 -0.04 -0.9113,981,87860,799
06-08-20204.444.524.364.38 -0.06 -1.3539,014,074173,481
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

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