TPP 14 ( 0.30 2.13% )

บริษัท ไทยบรรจุภัณฑ์และการพิมพ์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น TPP ย้อนหลัง

แสดง ราคาหุ้น “ TPP “ ย้อนหลัง
บริษัท ไทยบรรจุภัณฑ์และการพิมพ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-202114.9015.4014.4014.40 0.30 2.1321,800330
03-03-202114.7014.7014.1014.10 -0.60 -4.0850,000717
02-03-202114.6014.7014.6014.70 0.20 1.381,60123
01-03-202114.5014.5014.5014.50 0.00 0.001001
25-02-202114.5014.5014.5014.50 0.00 0.001152
24-02-20210.000.000.000.00 0.00 0.0000
23-02-20210.000.000.000.00 0.00 0.0000
22-02-20210.000.000.000.00 0.00 0.0030
19-02-202113.9014.5013.9014.50 0.00 0.002003
18-02-202114.3014.5014.1014.50 0.10 0.692,50036
17-02-202113.8014.4013.8014.40 -0.10 -0.691,80026
16-02-202114.2014.6014.2014.50 0.10 0.697,900114
15-02-202114.2014.4014.2014.40 0.00 0.001,70024
11-02-202114.2014.4014.2014.40 0.00 0.001,40020
10-02-202114.1014.6014.1014.40 -0.40 -2.704,41563
09-02-202114.8014.8014.8014.80 0.00 0.001001
08-02-202114.2014.8014.2014.80 0.00 0.007,200105
05-02-202114.8014.8014.8014.80 -0.10 -0.673004
04-02-202114.9014.9014.8014.90 0.00 0.004,10061
03-02-202114.3014.9014.3014.90 0.60 4.202,10031
02-02-202114.0014.3014.0014.30 0.30 2.141,10016
01-02-202114.0014.0014.0014.00 -0.50 -3.451,90027
29-01-202113.7014.6013.7014.50 -0.10 -0.683,40049
28-01-202114.6014.7014.6014.60 -0.10 -0.6810,300150
27-01-202114.5014.9014.5014.70 0.20 1.382,50037
26-01-20210.000.000.000.00 0.00 0.0050
25-01-20210.000.000.000.00 0.00 0.0000
22-01-20210.000.000.000.00 0.00 0.0000
21-01-202114.5014.5014.5014.50 0.00 0.001001
20-01-202114.0014.6014.0014.50 0.00 0.006,10188
19-01-202114.5014.6014.5014.50 0.00 0.0011,600168
18-01-202114.4014.5014.4014.50 0.10 0.6915,500223
15-01-202114.4014.5014.4014.40 0.00 0.0015,500223
14-01-202114.4014.4013.7014.40 -0.10 -0.691,80126
13-01-202114.5014.5014.5014.50 0.00 0.0080012
12-01-202114.0014.5014.0014.50 0.20 1.402,30033
11-01-202114.3014.3014.3014.30 0.00 0.002,30033
08-01-202113.3014.3013.3014.30 1.00 7.5224,300338
07-01-202112.9013.3012.9013.30 0.60 4.724,70062
06-01-202112.8012.8012.2012.70 -0.10 -0.787009
05-01-202112.4012.8012.3012.80 0.50 4.076008
04-01-202112.2012.3012.2012.30 0.70 6.033874
30-12-202011.7011.7011.6011.60 -0.10 -0.852,08824
29-12-202012.0012.0011.7011.70 -0.30 -2.505,00059
28-12-202011.9012.0011.9012.00 0.30 2.562,40029
25-12-202011.9011.9011.7011.70 -0.20 -1.683,80045
24-12-20200.000.000.000.00 0.00 0.0000
23-12-202011.9011.9011.9011.90 0.20 1.711,10013
22-12-202011.7011.7011.7011.70 -0.10 -0.855006
21-12-202011.8011.8011.8011.80 -0.60 -4.841001
18-12-20200.000.000.000.00 0.00 0.0000
17-12-202012.4012.5012.3012.40 0.30 2.482,20027
16-12-20200.000.000.000.00 0.00 0.0000
15-12-20200.000.000.000.00 0.00 0.0000
14-12-202012.1012.1012.1012.10 0.10 0.832002
11-12-202012.1012.2012.0012.00 0.00 0.001,10013
10-12-202012.1012.2012.0012.00 0.00 0.001,10013
09-12-202012.1012.2012.0012.00 0.00 0.001,10013
08-12-202012.0012.0011.9012.00 0.00 0.003,00036
04-12-20200.000.000.000.00 0.00 0.0000
03-12-20200.000.000.000.00 0.00 0.0000
02-12-20200.000.000.000.00 0.00 0.0000
01-12-202012.0012.0012.0012.00 0.20 1.692002
30-11-20200.000.000.000.00 0.00 0.0000
27-11-20200.000.000.000.00 0.00 0.0000
26-11-20200.000.000.000.00 0.00 0.0000
25-11-20200.000.000.000.00 0.00 0.0000
24-11-202011.9011.9011.8011.80 -0.40 -3.282,00024
23-11-20200.000.000.000.00 0.00 0.0000
20-11-202011.8012.2011.8012.20 0.50 4.2780010
19-11-20200.000.000.000.00 0.00 0.0000
18-11-20200.000.000.000.00 0.00 0.0000
17-11-202011.9011.9011.7011.70 -0.10 -0.853,60042
16-11-202011.8011.8011.8011.80 -0.20 -1.671,40017
12-11-20200.000.000.000.00 0.00 0.0000
11-11-202011.6011.8011.6011.80 0.20 1.728009
10-11-202011.8011.8011.6011.60 -0.10 -0.856,10071
09-11-202011.7011.7011.7011.70 0.10 0.861001
06-11-202011.7011.7011.6011.60 0.00 0.001,60019
05-11-202011.7011.8011.6011.60 0.00 0.002,80033
04-11-202011.8011.8011.6011.60 -0.10 -0.852,60030
03-11-202011.9011.9011.7011.70 0.00 0.002,90034
02-11-20200.000.000.000.00 0.00 0.0000
30-10-202011.8011.8011.7011.70 -0.10 -0.853004
29-10-202011.7011.8011.5011.80 0.10 0.853,30039
28-10-202011.5011.7011.5011.70 0.20 1.744,80056
27-10-202012.1012.1011.5011.50 -0.80 -6.507,90092
26-10-202012.3012.3011.8012.30 0.00 0.006,10074
22-10-202012.1012.3012.0012.30 0.40 3.365,10062
21-10-202012.4012.4011.8011.90 -0.70 -5.5641,700499
20-10-202012.7012.7011.3012.60 -0.30 -2.33103,8001,216
19-10-202013.1013.1012.7012.90 -0.30 -2.277,60198
16-10-20200.000.000.000.00 0.00 0.0000
15-10-20200.000.000.000.00 0.00 0.0000
14-10-202013.2013.2013.2013.20 -0.20 -1.494005
12-10-20200.000.000.000.00 0.00 0.0000
09-10-202013.0013.4013.0013.40 0.30 2.297009
08-10-202013.0013.1012.8013.10 0.10 0.773,30043
07-10-202013.1013.1013.0013.00 -0.10 -0.768,500111
06-10-202012.9013.1012.9013.10 0.20 1.5580010
05-10-202013.2013.2012.9012.90 -0.50 -3.734,00052
02-10-202013.4013.5013.3013.40 0.00 0.006,40086
01-10-202013.2013.4013.2013.40 0.20 1.521,10015
30-09-202013.5013.5013.1013.20 -0.40 -2.945,10068
29-09-202013.3013.6013.3013.60 0.30 2.266,50087
28-09-202013.4013.4013.3013.30 -0.60 -4.324,00053
25-09-20200.000.000.000.00 0.00 0.0000
24-09-20200.000.000.000.00 0.00 0.0000
22-09-20200.000.000.000.00 0.00 0.0000
21-09-20200.000.000.000.00 0.00 0.0000
18-09-202014.3014.3013.9013.90 -0.50 -3.474,00056
17-09-202014.4014.4014.4014.40 -0.10 -0.692003
16-09-202014.5014.5014.5014.50 -0.10 -0.682003
15-09-202014.6014.6014.6014.60 0.10 0.692003
14-09-20200.000.000.000.00 0.00 0.0010
11-09-202014.5014.5014.5014.50 -0.20 -1.362003
10-09-20200.000.000.000.00 0.00 0.0000
09-09-202014.5014.7014.5014.70 0.10 0.681,20018
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20200.000.000.000.00 0.00 0.0000
02-09-202014.6014.6014.6014.60 0.10 0.693004
01-09-20200.000.000.000.00 0.00 0.0000
31-08-202014.6014.6014.5014.50 0.00 0.0070010
28-08-202014.7014.7014.5014.50 -0.10 -0.685007
27-08-20200.000.000.000.00 0.00 0.0000
26-08-20200.000.000.000.00 0.00 0.0000
25-08-202014.6014.6014.6014.60 -0.10 -0.681,00015
24-08-202014.7014.7014.7014.70 0.10 0.681,10016
21-08-202014.6014.6014.6014.60 0.10 0.691001
20-08-202014.7014.7014.5014.50 -0.30 -2.031,40020
19-08-202014.7014.8014.6014.80 0.10 0.681,10016
18-08-20200.000.000.000.00 0.00 0.0000
17-08-202014.9014.9014.7014.70 -0.20 -1.342,00030
14-08-202015.1015.2014.9014.90 0.00 0.001,80027
13-08-202015.2015.2014.9014.90 -0.30 -1.971,30020
11-08-202015.2015.2015.2015.20 0.00 0.002,90044
10-08-202014.9015.2014.9015.20 0.00 0.003,90059
07-08-202015.2015.2015.2015.20 -0.10 -0.651,50023
06-08-202015.2015.4015.2015.30 0.00 0.004,40067
05-08-202015.5015.5015.2015.30 0.10 0.663,90060
04-08-20200.000.000.000.00 0.00 0.0000
03-08-20200.000.000.000.00 0.00 0.0000
31-07-202014.9015.2014.9015.20 0.40 2.701,80027
30-07-202015.0015.0014.8014.80 -0.20 -1.331,90028
29-07-202015.0015.2015.0015.00 0.00 0.0090014
24-07-202015.0015.0015.0015.00 0.00 0.003005
23-07-202015.1015.1015.0015.00 -0.10 -0.666009
22-07-202015.1015.1015.1015.10 0.00 0.005008
21-07-202015.1015.1015.1015.10 0.00 0.001,00015
20-07-202015.1015.1014.9015.10 0.10 0.673,40051
17-07-202014.9015.0014.9015.00 0.10 0.671,00015
16-07-202015.1015.1014.9014.90 -0.20 -1.3280012
15-07-20200.000.000.000.00 0.00 0.0000
14-07-20200.000.000.000.00 0.00 0.0000
13-07-202015.1015.1015.1015.10 0.20 1.341002
10-07-20200.000.000.000.00 0.00 0.0000
09-07-202015.0015.0014.9014.90 -0.70 -4.491,60024
08-07-202015.9015.9015.0015.60 -0.40 -2.502,10032
07-07-202016.0016.0016.0016.00 0.90 5.965008
03-07-202014.9015.1014.9015.10 0.10 0.6770010
03-07-202014.9015.1014.9015.10 0.10 0.6770010
02-07-202014.9015.1014.5015.00 0.00 0.006,00089
02-07-202014.9015.1014.5015.00 0.00 0.006,00089
01-07-202016.6016.6014.9015.00 -0.10 -0.669,700153
01-07-202016.6016.6014.9015.00 -0.10 -0.669,700153
30-06-20200.000.000.000.00 0.00 0.00791
29-06-202014.9015.1014.9015.10 0.10 0.676009
26-06-202015.1015.1014.9015.00 -0.10 -0.661,70026
25-06-20200.000.000.000.00 0.00 0.0000
24-06-202015.0015.1015.0015.10 0.10 0.675008
23-06-202014.9015.0014.9015.00 0.10 0.674006
22-06-202014.9014.9014.8014.90 0.00 0.0070010
19-06-202014.9015.1014.9014.90 0.10 0.6880012
18-06-202015.0015.3014.8014.80 -0.20 -1.332,77941
17-06-20200.000.000.000.00 0.00 0.0000
17-06-20200.000.000.000.00 0.00 0.0000
16-06-202015.2015.3015.0015.00 -0.20 -1.3270011
15-06-202015.2015.2015.2015.20 0.00 0.002003
12-06-20200.000.000.000.00 0.00 0.0000
11-06-202015.1015.2015.1015.20 0.20 1.336009
10-06-202015.0015.0015.0015.00 -0.10 -0.6641,900629

แสดง ราคาหุ้น TPP ย้อนหลัง บริษัท ไทยบรรจุภัณฑ์และการพิมพ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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