TVO 26 ( -0.50 -1.87% )

บริษัท น้ำมันพืชไทย จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น TVO ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-202026.5026.7525.5026.25 -0.50 -1.871,942,42450,569
24-06-202027.2527.5026.5026.75 -0.50 -1.831,107,78029,857
23-06-202026.7527.5026.7527.25 0.75 2.83947,73225,769
22-06-202026.7527.0026.5026.50 -0.25 -0.93687,21918,405
19-06-202027.5027.7526.7526.75 -0.75 -2.732,217,20859,969
18-06-202027.5027.5027.0027.50 0.25 0.92806,80022,101
17-06-202027.5027.5027.0027.25 -0.25 -0.91795,14521,666
17-06-202027.5027.5027.0027.25 -0.25 -0.91795,14521,666
16-06-202028.0028.0027.2527.50 0.00 0.002,163,37659,741
15-06-202027.5028.2527.2527.50 0.25 0.921,227,11733,929
12-06-202027.2527.5026.5027.25 -0.50 -1.801,803,31748,799
11-06-202027.7528.5027.5027.75 0.00 0.002,640,44073,893
10-06-202027.5028.0027.5027.75 0.50 1.83901,43624,934
09-06-202027.5028.0027.2527.25 -0.25 -0.911,696,15446,673
08-06-202028.2528.2527.5027.50 -0.25 -0.90523,35514,544
05-06-202028.0028.0027.5027.75 0.00 0.00543,10115,063
04-06-202027.5028.2527.5027.75 0.50 1.831,766,96449,320
03-06-202026.7527.2526.5027.25 0.75 2.831,934,40452,065
02-06-202026.7527.2526.5027.25 0.75 2.831,934,40452,065
01-06-202027.0027.7526.5026.50 0.00 0.003,604,28997,317
29-05-202026.7527.2526.5026.50 -0.25 -0.931,293,90934,479
28-05-202027.5027.7526.7526.75 -0.50 -1.831,165,46631,532
27-05-202027.7527.7526.7527.25 -0.25 -0.911,518,57141,133
26-05-202026.2527.7526.2527.50 1.75 6.803,767,877101,835
25-05-202025.5026.0025.5025.75 0.25 0.98448,63811,537
22-05-202025.2525.5025.0025.50 0.00 0.00936,20723,662
21-05-202026.0026.2525.5025.50 -0.50 -1.921,938,05550,344
20-05-202026.0026.2525.5026.00 0.25 0.971,541,80040,105
19-05-202025.5026.0025.2525.75 0.75 3.002,775,87771,309
18-05-202024.8025.7524.7025.00 0.60 2.464,991,514125,561
15-05-202024.4024.5024.1024.40 0.00 0.00362,3478,804
14-05-202024.4024.4024.1024.40 -0.10 -0.41352,8108,572
13-05-202024.6024.7024.3024.50 0.10 0.41589,00114,418
12-05-202024.0024.4023.8024.40 0.40 1.67790,32419,140
11-05-202023.9024.0023.8024.00 0.20 0.84718,66517,183
08-05-202024.0024.0023.7023.80 0.00 0.00598,01414,229
07-05-202024.1024.2023.8023.80 -0.30 -1.24626,20014,957
05-05-202024.5024.6024.1024.10 -0.40 -1.63779,22318,951
30-04-202024.7025.0024.5024.50 -0.10 -0.411,014,74925,107
29-04-202024.3024.6024.3024.60 0.30 1.23401,4339,833
28-04-202024.4024.5024.2024.30 -0.10 -0.41331,5078,068
27-04-202024.7024.7024.3024.40 -0.10 -0.41281,1336,866
24-04-202025.0025.0024.4024.50 -0.30 -1.21882,26121,743
23-04-202024.5024.9024.4024.80 0.30 1.22778,50519,208
22-04-202024.0024.8023.8024.50 0.70 2.942,116,86151,382
21-04-202023.7023.9023.7023.80 0.00 0.00346,9108,250
20-04-202023.6023.8023.4023.80 0.10 0.42817,12119,290
17-04-202023.9023.9023.5023.70 0.10 0.42598,76314,133
16-04-202024.3024.3023.6023.60 -0.70 -2.88494,31311,781
15-04-202024.7024.7024.2024.30 -0.40 -1.62703,75717,135
14-04-202024.1025.2524.1024.70 0.70 2.921,401,70734,653
13-04-202023.9024.0023.5024.00 0.20 0.84177,8054,236
10-04-202024.0024.0023.4023.80 -0.10 -0.42267,6736,341
09-04-202023.6024.3023.6023.90 0.40 1.70950,90022,775
08-04-202023.0023.8022.7023.50 0.40 1.731,202,02928,020
07-04-202022.7023.2022.5023.10 0.90 4.051,173,19026,741
03-04-202022.4022.4022.1022.20 0.00 0.00352,4447,832
02-04-202021.7022.2021.6022.20 0.40 1.83304,1166,696
01-04-202022.4022.6021.7021.80 -0.70 -3.11973,62921,523
31-03-202021.8022.6021.8022.50 0.80 3.69691,04915,384
30-03-202021.2021.7020.9021.70 0.00 0.00512,40110,938
27-03-202021.7022.2021.6021.70 0.20 0.931,353,88129,611
26-03-202021.5021.7021.2021.50 0.00 0.001,328,62028,541
25-03-202021.5021.6021.1021.50 0.40 1.901,370,13129,313
24-03-202021.5021.8020.6021.10 -0.10 -0.471,449,54430,452
23-03-202022.0022.2021.2021.20 -1.50 -6.612,100,20645,241
20-03-202022.9023.0022.2022.70 0.00 0.003,062,09169,016
19-03-202022.9023.1022.6022.70 -0.20 -0.871,009,26922,992
18-03-202023.0023.6022.7022.90 -0.10 -0.43648,04714,956
17-03-202022.7023.2022.4023.00 -0.20 -0.861,116,57925,532
16-03-202022.2024.0022.2023.20 -1.80 -7.201,339,39930,861
13-03-202021.1025.2521.1025.00 -0.75 -2.913,324,02275,130
12-03-202026.0026.5025.2525.75 -1.00 -3.743,920,62199,059
11-03-202026.7527.0026.2526.75 0.25 0.941,353,17435,928
10-03-202027.2527.2526.2526.50 -0.75 -2.751,293,50034,462
09-03-202027.0027.5026.2527.25 -0.50 -1.801,446,28838,968
06-03-202027.5028.0027.5027.75 0.00 0.00306,4268,498
05-03-202028.0028.2527.5027.75 0.25 0.91863,33923,962
04-03-202027.5028.0027.2527.50 0.00 0.00700,96219,408
03-03-202027.7527.7527.2527.50 0.00 0.00627,78317,269
02-03-202027.7527.7526.7527.50 0.00 0.001,694,18546,126
28-02-202027.7528.0026.7527.50 -1.00 -3.513,244,67588,601
27-02-202026.7528.5026.7528.50 1.75 6.541,202,72632,946
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

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

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