TVO 31 ( -0.25 -0.80% )

บริษัท น้ำมันพืชไทย จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น TVO ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-202131.2531.5030.5031.00 -0.25 -0.803,448,121106,574
09-04-202131.2531.5031.2531.25 0.00 0.00993,99331,221
08-04-202131.2531.7531.2531.25 0.00 0.001,480,37546,516
07-04-202131.7531.7531.2531.25 -0.50 -1.572,737,61586,151
06-04-202132.2532.2531.7531.75 -0.25 -0.781,119,29335,698
05-04-202132.2532.2531.7531.75 -0.25 -0.781,119,29335,698
02-04-202132.2532.2531.7532.00 -0.25 -0.782,585,98282,967
01-04-202132.0033.0032.0032.25 0.50 1.578,352,660271,195
31-03-202131.7532.0031.5031.75 0.00 0.002,130,38967,656
30-03-202132.2532.2531.5031.75 -0.50 -1.553,729,609118,681
29-03-202132.0032.2531.7532.25 0.25 0.781,193,69238,238
26-03-202132.5032.5032.0032.00 -0.50 -1.541,405,47045,260
25-03-202132.2532.5032.0032.50 0.50 1.562,424,25378,272
24-03-202132.0032.2532.0032.00 0.00 0.001,079,63234,630
23-03-202132.0032.2531.7532.00 0.00 0.002,448,45778,442
22-03-202132.2532.2531.7532.00 0.00 0.002,811,12789,829
19-03-202131.7532.0031.5032.00 0.00 0.002,344,07174,532
19-03-202131.7532.0031.5032.00 0.00 0.002,344,07174,532
18-03-202132.2532.2531.5032.00 0.00 0.004,551,560145,308
17-03-202132.5032.5031.7532.00 -0.50 -1.545,666,738181,351
16-03-202132.2532.7532.2532.50 0.25 0.783,118,962100,926
15-03-202132.5032.7532.0032.25 -0.75 -2.274,753,053153,535
12-03-202133.5033.5032.5033.00 -1.00 -2.945,793,107190,436
11-03-202133.5034.2533.5034.00 0.75 2.267,812,309263,329
10-03-202133.2533.7533.0033.25 0.00 0.004,209,142140,343
09-03-202133.0033.2533.0033.25 0.25 0.761,585,76452,641
08-03-202133.5033.5033.0033.00 0.00 0.002,789,46092,789
05-03-202133.0033.5033.0033.00 0.00 0.004,344,233144,282
04-03-202133.7533.7533.0033.00 -0.75 -2.224,559,404151,364
03-03-202134.0034.0033.2533.75 0.00 0.002,826,38795,257
02-03-202133.2533.7533.0033.75 0.50 1.503,551,977118,940
01-03-202133.7534.0033.0033.25 -1.00 -2.925,564,369185,645
25-02-202134.5034.7534.0034.25 0.25 0.744,114,115141,346
24-02-202133.7534.2533.5034.00 0.50 1.496,195,663210,004
23-02-202133.0033.5032.2533.50 0.75 2.294,710,138155,494
22-02-202133.5033.7532.5032.75 -0.75 -2.243,979,648131,671
19-02-202132.7533.5032.5033.50 0.75 2.292,316,60776,667
18-02-202132.7533.0032.5032.75 0.25 0.772,342,54376,692
17-02-202133.0033.2532.5032.50 -0.50 -1.523,002,69398,463
16-02-202133.0033.0032.5033.00 0.25 0.761,539,30350,537
15-02-202132.2533.0032.2532.75 0.50 1.552,169,81771,012
11-02-202132.7532.7532.2532.25 -0.75 -2.273,960,649128,592
10-02-202133.5033.7532.5033.00 -0.25 -0.754,799,899158,155
09-02-202133.2533.7533.0033.25 0.50 1.533,257,577108,478
08-02-202133.0033.2532.5032.75 0.00 0.003,301,838108,596
05-02-202132.5033.2532.2532.75 0.25 0.773,214,731104,923
04-02-202132.7533.0032.2532.50 0.00 0.002,670,03786,935
03-02-202132.7533.0032.2532.50 -0.50 -1.522,693,96587,882
02-02-202133.5033.5032.7533.00 -0.50 -1.494,154,816137,211
01-02-202132.7533.5032.5033.50 0.75 2.291,857,13761,397
29-01-202133.2533.5032.5032.75 -0.50 -1.504,642,950152,777
28-01-202133.5033.5033.0033.25 -0.50 -1.484,783,328159,040
27-01-202133.2534.0033.2533.75 0.75 2.274,463,884150,451
26-01-202133.0033.5033.0033.00 0.00 0.003,478,661115,331
25-01-202134.0034.0032.7533.00 -1.50 -4.358,770,409290,827
22-01-202135.2535.5034.5034.50 -0.75 -2.132,847,64698,906
21-01-202135.2535.7534.7535.25 0.00 0.004,561,985160,536
20-01-202136.5037.0035.2535.25 -1.00 -2.769,522,148343,363
19-01-202135.5036.5035.5036.25 0.75 2.117,016,209252,567
18-01-202135.2536.0035.0035.50 0.25 0.716,061,601216,200
15-01-202135.7536.0035.0035.25 0.00 0.002,589,93491,824
14-01-202135.5035.7535.0035.25 0.00 0.003,004,268106,542
13-01-202134.7536.2534.7535.25 1.25 3.688,762,701311,040
12-01-202134.7535.2534.0034.00 -0.75 -2.164,949,758170,079
11-01-202135.2535.5034.7534.75 0.00 0.002,834,31599,440
08-01-202135.7535.7534.2534.75 -0.75 -2.114,973,659174,005
07-01-202135.5036.0035.0035.50 0.00 0.003,424,421121,578
06-01-202134.7537.0034.7535.50 1.50 4.4111,917,497425,985
05-01-202134.7534.7534.0034.00 -0.75 -2.161,732,78859,481
04-01-202133.2534.7533.2534.75 1.00 2.963,295,600113,013
30-12-202034.7535.5033.2533.75 -0.50 -1.466,410,754220,134
29-12-202034.5034.5032.7534.25 -0.50 -1.446,835,375230,347
28-12-202035.0035.2534.2534.75 0.00 0.003,065,412106,613
25-12-202035.0035.0034.2534.75 0.00 0.002,569,41889,233
24-12-202035.0035.5034.0034.75 -0.25 -0.715,645,885196,842
23-12-202033.5035.2533.0035.00 1.75 5.2614,606,158503,616
21-12-202031.5032.2531.2531.75 -0.50 -1.555,872,856186,735
18-12-202032.0032.7531.7532.25 2.00 6.619,829,146317,572
17-12-202030.5030.7530.0030.25 0.00 0.003,780,291114,518
16-12-202030.7531.0030.0030.25 -0.25 -0.825,876,086178,369
15-12-202031.0031.2530.2530.50 -0.75 -2.404,700,625143,986
14-12-202031.7531.7531.0031.25 -0.25 -0.791,710,67153,540
11-12-202031.7531.7531.0031.50 -0.25 -0.797,352,420231,523
10-12-202031.7531.7531.0031.50 -0.25 -0.797,352,420231,523
09-12-202031.7531.7531.0031.50 -0.25 -0.797,352,420231,523
08-12-202032.0032.2531.7531.75 -0.25 -0.781,788,91657,157
04-12-202032.2532.5032.0032.00 -0.50 -1.542,290,61573,791
03-12-202032.2532.5032.0032.50 0.50 1.562,391,28677,085
02-12-202032.7532.7532.0032.00 -0.50 -1.541,494,76748,290
01-12-202032.5032.7532.0032.50 0.00 0.003,036,29398,263
30-11-202032.2532.5032.0032.50 0.25 0.783,584,701116,122
27-11-202031.5032.2531.5032.25 0.50 1.572,103,40667,122
26-11-202032.0032.0031.5031.75 -0.50 -1.555,022,158159,488
25-11-202033.0033.0032.0032.25 -0.50 -1.531,835,55159,563
24-11-202032.5033.0031.7532.75 0.25 0.773,933,593128,009
23-11-202031.7532.5031.7532.50 0.75 2.361,837,93659,354
20-11-202032.2532.2531.5031.75 -0.25 -0.783,827,754121,784
19-11-202032.7532.7532.0032.00 -0.75 -2.292,245,67072,372
18-11-202032.7533.0032.5032.75 -0.25 -0.762,588,24684,655
17-11-202033.0033.0032.2533.00 0.00 0.003,051,16199,873
16-11-202032.7533.2531.5033.00 0.25 0.764,365,775142,000
13-11-202033.0033.0032.5032.75 -0.25 -0.763,232,860105,891
12-11-202032.2533.0032.2533.00 0.50 1.541,598,50652,137
11-11-202032.0033.0031.7532.50 1.25 4.003,338,564108,137
10-11-202033.0033.2531.0031.25 -2.00 -6.027,930,473251,397
09-11-202033.5034.0033.0033.25 0.00 0.002,401,13680,177
06-11-202033.7533.7532.7533.25 -0.50 -1.482,970,59198,837
05-11-202033.5034.5033.2533.75 0.50 1.503,487,378118,007
04-11-202033.0033.5032.7533.25 0.50 1.531,288,45242,793
03-11-202034.0034.2532.5032.75 -1.25 -3.684,656,353154,972
02-11-202033.7534.5033.5034.00 0.00 0.002,368,62380,530
30-10-202034.2534.5033.5034.00 -0.25 -0.732,662,45690,347
29-10-202034.2534.5033.5034.25 -0.50 -1.442,186,01574,269
28-10-202034.5035.0034.2534.75 0.00 0.001,323,96545,811
27-10-202034.5035.0034.2534.75 0.25 0.721,753,34760,749
26-10-202034.5035.5034.5034.50 -0.25 -0.725,700,777185,017
22-10-202034.5035.0034.2534.75 0.50 1.462,952,181102,340
21-10-202034.5034.7534.0034.25 -0.25 -0.722,626,38790,296
20-10-202033.5034.5033.2534.50 1.50 4.553,325,663112,200
19-10-202033.2533.7532.7533.00 -0.75 -2.223,517,124116,931
16-10-202035.0035.2533.2533.75 -1.00 -2.884,763,160161,612
15-10-202035.0036.0034.5034.75 0.25 0.727,360,713260,052
14-10-202035.0035.0034.2534.50 -0.50 -1.432,405,58083,062
12-10-202035.0035.7534.7535.00 0.00 0.002,477,74487,214
09-10-202034.2535.5034.2535.25 1.25 3.683,712,005129,352
08-10-202035.0035.5034.0034.00 -0.50 -1.454,654,444162,886
07-10-202034.5035.0034.5034.50 -0.50 -1.432,432,40784,679
06-10-202034.5035.0034.0035.00 0.50 1.454,329,102149,910
05-10-202033.2534.5033.2534.50 1.50 4.554,583,206156,060
02-10-202033.5033.5033.0033.00 -0.50 -1.492,847,53194,465
01-10-202033.5033.7533.0033.50 0.75 2.295,679,348189,985
30-09-202034.0034.2532.7532.75 -1.00 -2.964,881,524161,907
29-09-202035.0035.2533.5033.75 -1.50 -4.264,028,648137,618
28-09-202034.5035.5034.5035.25 1.25 3.6810,469,128366,411
25-09-202033.7534.5033.0034.00 0.50 1.496,816,125231,048
24-09-202034.0034.0033.2533.50 -0.50 -1.472,862,78996,193
23-09-202034.0034.2533.2534.00 0.00 0.003,428,603115,908
22-09-202032.7534.0032.2534.00 0.75 2.266,562,357219,511
21-09-202034.2534.7533.0033.25 -0.75 -2.217,102,275240,257
18-09-202033.0034.5033.0034.00 1.50 4.6215,228,360515,173
17-09-202030.5033.0030.5032.50 2.00 6.5617,692,529564,378
16-09-202030.5030.7529.7530.50 -0.25 -0.814,332,818131,250
15-09-202030.5031.7529.7530.75 -0.50 -1.6012,186,154374,556
14-09-202029.5031.2529.0031.25 4.00 14.6825,582,215776,482
11-09-202027.0027.5026.7527.25 0.25 0.932,367,90564,277
10-09-202026.7527.2526.5027.00 0.50 1.891,472,87239,708
09-09-202026.2526.7526.2526.50 0.00 0.001,210,65932,030
08-09-202026.7527.0026.2526.50 -0.25 -0.932,065,41054,810
03-09-202027.2527.2526.7526.75 0.00 0.00768,00020,636
02-09-202026.5027.0026.5026.75 0.25 0.941,437,39138,479
01-09-202027.2527.5026.2526.50 -0.50 -1.854,120,926110,602
31-08-202027.2527.7527.0027.00 0.00 0.004,157,908113,451
28-08-202027.2527.5027.0027.00 -1.25 -4.421,407,29838,228
27-08-202028.0028.2527.7528.25 0.25 0.893,872,176108,734
26-08-202027.5028.0027.2528.00 0.75 2.752,082,46757,613
25-08-202027.5027.5027.0027.25 0.00 0.002,786,20176,083
24-08-202027.5027.5027.0027.25 0.00 0.001,546,74142,124
21-08-202027.0027.5026.7527.25 0.50 1.871,317,78335,725
20-08-202027.0027.0026.5026.75 -0.50 -1.833,176,68185,128
19-08-202027.5027.5027.0027.25 -0.25 -0.911,907,65751,813
18-08-202027.2527.5027.0027.50 0.25 0.92841,43123,016
17-08-202027.5028.0026.5027.25 -0.25 -0.914,861,389131,805
14-08-202027.0027.5026.7527.50 0.75 2.801,073,10229,293
13-08-202027.5027.7526.7526.75 -0.75 -2.735,046,750136,418
11-08-202028.5028.7527.0027.50 -1.00 -3.512,666,83874,293
10-08-202028.0028.7528.0028.50 0.50 1.79942,36126,693
07-08-202029.5029.5027.7528.00 -1.50 -5.082,208,64362,601
06-08-202029.5029.5029.0029.50 0.25 0.85805,81623,641
05-08-202029.5029.7529.2529.25 0.00 0.00668,46319,673
04-08-202029.7530.5029.0029.25 -0.50 -1.682,557,00976,055
03-08-202029.5029.7529.2529.75 0.50 1.712,507,07474,129
31-07-202028.7529.2528.5029.25 0.50 1.741,902,23355,254
30-07-202029.2529.5028.7528.75 -0.25 -0.862,354,50168,482
29-07-202028.7529.2528.5029.00 0.50 1.751,630,27747,164
24-07-202028.7529.0028.2528.50 -0.25 -0.87714,22320,377
23-07-202028.5029.0028.5028.75 0.50 1.771,167,81633,558
22-07-202028.7529.2528.2528.25 -0.25 -0.881,864,85553,736
21-07-202028.7529.0028.2528.50 0.00 0.001,742,46149,738
20-07-202029.0029.0028.5028.50 -0.50 -1.721,106,97531,804
17-07-202028.2529.0028.2529.00 1.00 3.571,585,73745,703
16-07-202028.5028.5028.0028.00 -0.50 -1.75996,56128,131

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

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