TVO 27 ( -1.00 -3.60% )

บริษัท น้ำมันพืชไทย จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ TVO “ ย้อนหลัง

แสดง ราคาหุ้น “ TVO “ ย้อนหลัง
บริษัท น้ำมันพืชไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202027.2527.7526.7526.75 -1.00 -3.601,429,38038,850
25-02-202028.5028.5026.5027.75 -0.75 -2.632,995,13681,745
24-02-202029.2529.2528.2528.50 -1.00 -3.391,318,40737,597
21-02-202029.5029.5029.0029.50 0.00 0.00426,84112,508
20-02-202029.5029.5029.0029.50 0.00 0.00842,06424,690
19-02-202029.2529.7529.2529.50 0.25 0.85816,91524,077
18-02-202029.5029.7529.0029.25 -0.25 -0.85720,66621,110
17-02-202029.5029.7529.2529.50 0.00 0.00760,99122,469
14-02-202029.7530.0029.5029.50 0.00 0.00965,26728,682
13-02-202029.5030.0029.5029.50 0.00 0.002,186,51365,007
12-02-202029.2529.7529.0029.50 0.25 0.853,430,215101,327
11-02-202029.2529.2529.0029.25 0.00 0.001,228,48035,811
07-02-202028.7529.2528.5029.25 0.75 2.634,237,255123,057
06-02-202028.5028.7528.5028.50 -0.25 -0.87825,48623,561
05-02-202028.7528.7528.5028.75 0.25 0.88659,53518,933
04-02-202028.2528.7528.0028.50 0.25 0.882,087,65759,191
03-02-202029.2529.2528.2528.25 -1.00 -3.422,691,95376,997
31-01-202028.5029.2528.2529.25 0.50 1.745,126,602148,136
30-01-202027.5028.7527.5028.75 1.25 4.554,095,676115,451
29-01-202027.5027.7527.2527.50 0.00 0.001,817,04449,039
28-01-202027.7528.0027.5027.50 -0.50 -1.79809,90622,477
27-01-202028.2528.2527.5028.00 -0.50 -1.751,815,73250,653
24-01-202027.7528.5027.7528.50 0.50 1.792,011,82156,667
23-01-202027.5028.0027.2528.00 0.25 0.901,776,97249,126
22-01-202027.7527.7527.5027.75 0.00 0.001,579,41943,132
21-01-202027.5028.0027.2527.75 0.00 0.001,904,30252,539
20-01-202027.5027.7527.2527.75 0.50 1.83579,02315,896
17-01-202027.0027.5027.0027.25 0.25 0.931,431,15739,002
16-01-202027.5027.5027.0027.00 -0.25 -0.922,433,09066,011
15-01-202027.0027.5026.7527.25 0.25 0.931,685,04145,847
14-01-202027.7527.7526.7527.00 -0.75 -2.703,335,34890,691
13-01-202028.2528.2527.7527.75 -0.25 -0.892,255,83862,938
10-01-202027.7528.5027.5028.00 0.50 1.824,525,346127,304
09-01-202027.5028.0027.5027.50 0.25 0.92977,75526,988
08-01-202027.5027.5027.0027.25 -0.50 -1.802,265,23061,799
07-01-202027.5027.7527.5027.75 0.25 0.91301,2448,352
06-01-202028.0028.0027.5027.50 -0.50 -1.791,201,85933,339
03-01-202028.0028.2527.7528.00 0.00 0.002,421,72067,811
02-01-202027.2528.0027.2528.00 0.50 1.821,918,66453,203
30-12-201927.5027.5027.0027.50 0.50 1.851,252,24334,131
27-12-201926.7527.2526.7527.00 0.25 0.93455,30612,265
26-12-201927.0027.2526.7526.75 -0.25 -0.93317,8108,575
25-12-201927.0027.2527.0027.00 0.00 0.00321,9548,695
24-12-201927.0027.2526.7527.00 0.25 0.93415,06911,204
23-12-201926.7527.0026.7526.75 0.25 0.94560,38815,003
20-12-201927.2527.2526.5026.50 -0.75 -2.751,152,02530,678
19-12-201927.0027.2526.5027.25 0.00 0.001,346,81736,291
18-12-201927.2527.5027.0027.25 0.25 0.931,180,76032,032
17-12-201926.5027.0026.5027.00 0.50 1.891,159,94731,105
16-12-201927.5027.5026.5026.50 -1.00 -3.642,741,66473,885
13-12-201927.5028.0027.0027.50 -0.25 -0.903,747,246103,096
12-12-201926.7527.7526.5027.75 1.00 3.743,267,25688,720
11-12-201926.7527.0026.5026.75 0.00 0.001,220,66732,638
10-12-201926.7526.7526.0026.75 0.25 0.941,582,00442,063
09-12-201926.7526.7526.0026.75 0.25 0.941,582,00442,063
06-12-201926.2526.5026.0026.50 0.25 0.951,388,76136,614
05-12-201926.0026.2525.7526.25 0.25 0.96667,35217,459
04-12-201926.0026.2525.7526.25 0.25 0.96667,35217,459
03-12-201925.5026.0025.5026.00 0.50 1.961,465,64937,888
02-12-201926.0026.0025.5025.50 -0.25 -0.97663,22917,003
29-11-201925.5026.0025.5025.75 0.25 0.98921,42623,729
28-11-201925.5025.7525.2525.50 0.25 0.99945,49424,179
27-11-201925.2525.5025.0025.25 0.00 0.00758,71919,222
26-11-201925.0025.2525.0025.25 0.25 1.00872,58222,010
25-11-201925.0025.2525.0025.00 0.00 0.00706,95517,747
22-11-201925.2525.5025.0025.00 -0.25 -0.99717,50218,079
21-11-201925.2525.2525.0025.25 0.00 0.00140,1603,529
20-11-201925.2525.5025.0025.25 0.00 0.00322,6698,141
19-11-201925.0025.5025.0025.25 0.00 0.00849,24021,504
18-11-201925.0025.2525.0025.25 0.25 1.00337,2038,498
15-11-201925.0025.5025.0025.00 0.00 0.001,421,22435,822
14-11-201925.2525.5025.0025.00 -0.25 -0.99585,90514,790
13-11-201925.2525.5025.0025.25 0.00 0.00644,40216,270
12-11-201925.2525.5025.2525.25 0.00 0.00100,3482,545
11-11-201925.2525.5025.2525.25 -0.25 -0.98131,1003,323
08-11-201925.5025.5025.2525.50 0.00 0.00236,6106,012
07-11-201925.0025.5025.0025.50 0.50 2.001,303,06632,812
06-11-201925.2525.7525.0025.00 -0.25 -0.991,803,31345,610
05-11-201925.5025.5025.2525.25 -0.25 -0.98524,66113,254
04-11-201925.2525.5025.0025.50 0.25 0.99672,97517,017
01-11-201925.5025.7525.0025.25 -0.50 -1.94919,80923,230
31-10-201925.5025.7525.2525.75 0.25 0.98232,7305,929
30-10-201925.2525.5025.0025.50 0.00 0.00603,09315,270
29-10-201925.2525.5025.2525.50 0.25 0.99647,33616,393
28-10-201925.5025.7525.0025.25 -0.50 -1.94558,96914,149
25-10-201926.2526.2525.7525.75 -0.75 -2.83617,30116,027
24-10-201926.5026.7526.0026.50 0.00 0.00890,56823,481
23-10-201926.0026.5026.0026.50 0.25 0.95474,02212,475
22-10-201926.0026.5026.0026.50 0.25 0.95474,02212,475
21-10-201926.0026.2525.5026.25 0.50 1.94655,48617,024
18-10-201925.5025.7525.2525.75 0.50 1.981,759,90645,185
17-10-201925.2525.7525.0025.25 0.00 0.001,384,33335,113
16-10-201925.7525.7525.2525.25 -0.25 -0.981,009,73025,715
15-10-201925.2525.7525.0025.50 0.25 0.99744,28518,956
11-10-201925.2525.5025.0025.25 0.00 0.001,156,51329,166
10-10-201925.5025.5025.0025.25 0.00 0.001,514,94338,224
09-10-201925.5025.5025.2525.25 -0.25 -0.98299,7347,595
08-10-201925.7525.7525.2525.50 0.00 0.001,092,00627,891
07-10-201925.5025.7525.2525.50 0.00 0.00439,93311,213
04-10-201925.5025.7525.5025.50 0.00 0.00488,82212,469
03-10-201925.7526.0025.5025.50 -0.25 -0.97290,3347,464
02-10-201926.0026.0025.7525.75 -0.25 -0.96236,7026,127
01-10-201926.0026.2525.7526.00 0.00 0.00478,75312,432
30-09-201925.5026.0025.5026.00 0.50 1.96419,63510,806
27-09-201925.7526.0025.2525.50 -0.25 -0.971,572,29240,173
26-09-201926.0026.0025.5025.75 0.00 0.00715,20018,423
25-09-201925.7526.0025.7525.75 0.00 0.00445,82211,539
24-09-201925.7525.7525.5025.75 0.00 0.00489,61412,579
23-09-201925.7526.0025.5025.75 0.00 0.00432,99611,129
20-09-201926.2526.5025.5025.75 -0.50 -1.902,047,12952,989
19-09-201926.2526.5026.0026.25 0.00 0.00730,70319,208
18-09-201926.2526.7526.0026.25 0.00 0.00991,26026,092
17-09-201926.5026.5026.0026.25 -0.25 -0.941,635,20542,859
16-09-201927.0027.0026.2526.50 -0.25 -0.93675,27717,926
13-09-201926.5027.0026.2526.75 0.50 1.90760,09820,255
12-09-201926.0026.5025.7526.25 0.25 0.961,016,25826,578
11-09-201926.0026.0025.5026.00 0.25 0.97833,01821,493
10-09-201926.0026.2525.7525.75 -0.25 -0.96733,64419,029
09-09-201926.0026.0025.7526.00 0.25 0.97475,76512,331
06-09-201926.0026.0025.7525.75 -0.25 -0.96398,10110,288
05-09-201926.0026.0025.7526.00 0.25 0.97607,39615,720
04-09-201926.0026.2525.7525.75 -0.25 -0.96733,30718,992
03-09-201926.0026.0025.7526.00 0.00 0.00418,25010,834
02-09-201926.2526.5026.0026.00 -0.25 -0.95690,82618,032
30-08-201926.0026.2526.0026.25 0.25 0.96555,62514,532
29-08-201926.0026.2525.7526.00 0.00 0.00352,8109,155
28-08-201925.7526.0025.5026.00 0.50 1.96367,7589,506
27-08-201925.7526.0025.5025.50 0.00 0.001,059,43427,248
26-08-201926.2526.5025.2525.50 -1.00 -3.772,793,90271,632
23-08-201927.0027.2526.0026.50 -0.50 -1.851,765,48946,912
22-08-201927.0027.2527.0027.00 -1.00 -3.571,143,40031,028
21-08-201928.0028.2527.7528.00 0.00 0.00985,90627,608
20-08-201928.0028.2527.7528.00 0.00 0.001,378,00738,636
19-08-201928.0028.2527.7528.00 0.25 0.90736,39620,602
16-08-201927.0028.0027.0027.75 1.00 3.741,324,55036,182
15-08-201927.0027.2526.7526.75 -0.50 -1.83858,57423,158
14-08-201927.2527.5027.0027.25 0.00 0.00303,3208,269
13-08-201927.0027.5027.0027.25 0.25 0.93519,66714,146
09-08-201927.2527.5027.0027.00 -0.50 -1.82916,91824,930
08-08-201927.5028.0027.5027.50 -0.25 -0.90561,00115,517
07-08-201928.0028.2527.7527.75 -0.25 -0.89648,35318,068
06-08-201927.7528.0027.5028.00 0.00 0.00618,07117,174
05-08-201928.2528.2527.7528.00 -0.25 -0.88684,61219,171
02-08-201928.2528.5028.0028.25 -0.25 -0.88747,01421,123
01-08-201928.7528.7528.2528.50 -0.25 -0.87343,0009,760
31-07-201928.2528.7528.0028.75 0.75 2.68572,08616,275
30-07-201928.5028.5028.0028.00 -0.25 -0.88664,30218,776
26-07-201928.7528.7528.2528.25 -0.50 -1.74598,84717,043
25-07-201928.5028.7528.5028.75 0.25 0.88562,86016,168
24-07-201928.5029.0028.5028.50 0.00 0.002,142,11461,595
23-07-201928.2528.5028.0028.50 0.25 0.88580,70616,444
22-07-201928.2528.5028.0028.25 0.00 0.00429,22112,122
19-07-201928.2528.5028.0028.25 0.00 0.00772,61421,824
18-07-201928.0028.2527.7528.25 0.25 0.89494,47513,806
17-07-201928.2528.2527.7528.00 -0.25 -0.881,016,11428,471
15-07-201928.2528.2527.7528.25 0.00 0.00704,50019,753
12-07-201928.7528.7528.0028.25 -0.50 -1.741,418,30640,196
11-07-201928.2528.7528.2528.75 0.50 1.771,848,13452,680
10-07-201928.0028.7527.7528.25 0.50 1.801,969,11255,725
09-07-201927.7528.0027.5027.75 0.00 0.001,414,66239,306
08-07-201927.5028.2527.5027.75 0.00 0.001,583,10943,944
05-07-201928.2528.2527.5027.75 -0.25 -0.891,493,99541,541
04-07-201928.7529.0028.0028.00 -0.75 -2.611,828,91052,063
03-07-201928.5029.0028.5028.75 0.25 0.882,935,31984,370
02-07-201928.5028.5028.0028.50 0.00 0.001,557,73044,128
01-07-201928.0028.7528.0028.50 0.50 1.792,937,13383,415
28-06-201927.0028.0027.0028.00 1.00 3.702,806,22977,428
27-06-201927.2527.5027.0027.00 -0.25 -0.92699,43918,974
26-06-201927.2527.5027.0027.25 0.00 0.00808,11622,059
25-06-201927.2527.5027.2527.25 0.00 0.00565,02615,403
24-06-201927.7528.0027.0027.25 -0.25 -0.911,613,03644,442
21-06-201927.0027.5026.7527.50 0.75 2.802,587,74270,446
20-06-201926.7527.0026.5026.75 0.00 0.00772,90720,681
19-06-201927.0027.0026.2526.75 0.00 0.002,231,32159,454
18-06-201927.2527.2526.7526.75 -0.25 -0.93591,24615,948
17-06-201927.0027.2526.7527.00 0.00 0.001,221,02432,962
14-06-201926.5027.0026.5027.00 0.25 0.93827,54322,181
13-06-201926.2526.7526.2526.75 0.50 1.90652,80617,346
12-06-201926.5026.7526.2526.25 0.00 0.00401,26110,623
11-06-201926.5026.7526.0026.25 -0.25 -0.942,070,15454,328
10-06-201926.7527.0026.2526.50 0.00 0.001,230,14432,743

แสดง ราคาหุ้น “ TVO “ ย้อนหลัง บริษัท น้ำมันพืชไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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