-->

TVO 26 ( 0.50 1.96% )

บริษัท น้ำมันพืชไทย จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ TVO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201926.5026.7526.2526.50 0.00 0.00307,7218,162
06-06-201926.5026.7526.2526.50 0.00 0.00432,07711,460
05-06-201926.2526.5026.2526.50 0.25 0.95279,9457,381
04-06-201926.5026.5026.0026.25 0.00 0.00342,7139,004
31-05-201926.2526.5026.0026.25 0.00 0.00469,26812,307
30-05-201926.5026.7526.0026.25 0.00 0.00909,45024,030
29-05-201926.0026.2525.7526.25 0.50 1.94381,7709,972
28-05-201925.7526.0025.5025.75 0.00 0.001,054,87527,171
27-05-201926.2526.2525.5025.75 -0.50 -1.903,509,89790,498
24-05-201926.5026.7526.0026.25 0.00 0.001,639,17943,156
23-05-201926.7527.0026.2526.25 -0.50 -1.871,380,61936,596
22-05-201926.5027.0026.5026.75 0.25 0.94513,41013,738
21-05-201926.2526.7526.2526.50 0.25 0.95404,44010,729
17-05-201926.7526.7526.2526.25 -0.50 -1.87853,16322,554
16-05-201926.5026.7526.2526.75 0.25 0.942,153,83157,035
15-05-201926.7527.0026.5026.50 -0.50 -1.85644,48717,229
14-05-201926.7527.0026.5027.00 0.50 1.89570,37815,251
13-05-201927.0027.0026.5026.50 -0.50 -1.85331,5318,856
10-05-201927.0027.0026.5027.00 0.25 0.93460,90712,328
09-05-201927.0027.0026.5026.75 -0.25 -0.931,208,01632,322
08-05-201927.0027.2526.5027.00 0.00 0.003,057,91181,911
07-05-201927.2527.2527.0027.00 -0.25 -0.92308,1218,344
06-05-201927.2527.2527.0027.25 0.25 0.93121,0373,288
03-05-201927.2527.2527.0027.25 0.25 0.93121,0373,288
02-05-201927.0027.2527.0027.00 0.00 0.00885,20124,004
30-04-201927.2527.2527.0027.00 0.00 0.00159,6094,319
29-04-201927.0027.2527.0027.00 0.00 0.00762,56420,599
26-04-201927.2527.2527.0027.00 0.00 0.00257,6406,963
25-04-201927.2527.2527.0027.00 0.00 0.00247,3466,696
24-04-201927.0027.2527.0027.00 0.00 0.00206,3505,598
23-04-201927.2527.2527.0027.00 -0.25 -0.92825,15522,308
22-04-201927.2527.5027.0027.25 0.00 0.00939,39625,580
19-04-201927.5027.7527.2527.25 -0.25 -0.91805,41922,139
18-04-201927.2527.7527.2527.50 0.00 0.00610,21116,816
17-04-201927.2527.5027.2527.50 0.00 0.00724,02919,803
12-04-201927.5027.5027.0027.50 0.25 0.92725,30219,760
11-04-201927.5027.7527.2527.25 -0.25 -0.91658,93918,121
10-04-201927.5028.0027.2527.50 0.25 0.921,195,13632,982
09-04-201926.7527.5026.7527.25 0.50 1.871,167,17831,821
05-04-201926.7527.2526.7526.75 0.00 0.00663,27217,903
04-04-201927.0027.2526.7526.75 -0.25 -0.93550,70214,854
03-04-201927.0027.2526.7527.00 0.00 0.001,202,00632,439
02-04-201927.0027.0026.7527.00 0.25 0.93685,71418,444
01-04-201927.0027.2526.7526.75 0.00 0.001,245,80133,552
29-03-201927.0027.0026.7526.75 0.00 0.00353,5339,505
28-03-201927.0027.2526.7526.75 -0.25 -0.931,300,20035,026
27-03-201927.0027.0026.7527.00 0.25 0.93205,4005,541
26-03-201926.7527.0026.7526.75 0.00 0.00120,4213,240
25-03-201926.7527.0026.5026.75 0.00 0.00688,02418,412
22-03-201927.0027.2526.7526.75 -0.25 -0.93710,76819,123
21-03-201927.2527.2526.7527.00 0.00 0.00402,26810,873
20-03-201926.7527.2526.7527.00 0.50 1.891,042,81428,091
19-03-201926.7526.7526.5026.50 -0.50 -1.851,308,61034,845
18-03-201926.7527.0026.5027.00 0.25 0.931,131,83230,279
15-03-201927.0027.2526.7526.75 -0.50 -1.831,353,00136,448
14-03-201927.2527.5027.0027.25 0.25 0.93635,88017,296
13-03-201927.2527.5027.0027.00 -1.25 -4.42938,01925,551
12-03-201928.0028.2528.0028.25 0.25 0.89731,54520,590
11-03-201928.0028.2527.7528.00 0.00 0.00682,21219,172
08-03-201927.7528.2527.7528.00 0.25 0.90607,55017,011
07-03-201927.7528.0027.7527.75 0.00 0.00838,90123,299
06-03-201928.0028.2527.7527.75 -0.25 -0.89982,64827,498
05-03-201928.0028.2527.7528.00 0.00 0.001,839,70751,498
04-03-201928.2528.5027.7528.00 -0.25 -0.882,694,06375,638
01-03-201928.7529.0028.2528.25 -0.50 -1.741,132,94432,266
28-02-201929.5029.5028.5028.75 -0.75 -2.542,340,08367,734
27-02-201929.7530.0029.5029.50 -0.25 -0.84686,91020,374
26-02-201929.7530.0029.5029.75 0.25 0.852,587,29077,010
25-02-201928.7529.5028.5029.50 1.00 3.513,064,25089,419
22-02-201928.7528.7528.5028.50 -0.25 -0.87436,70912,484
21-02-201928.5028.7528.2528.75 0.25 0.88357,01510,179
20-02-201928.5028.7528.5028.50 0.00 0.00602,90617,192
18-02-201928.5028.5028.2528.50 0.00 0.001,025,01329,013
15-02-201928.7528.7528.5028.50 -0.25 -0.87555,58415,842
14-02-201929.0029.0028.5028.75 -0.25 -0.86457,13013,143
13-02-201928.7529.0028.5029.00 0.50 1.75568,25316,346
12-02-201928.2528.5028.2528.50 0.25 0.88509,70014,504
11-02-201928.5028.7528.0028.25 -0.25 -0.88954,70127,009
08-02-201928.7528.7528.2528.50 -0.25 -0.87544,84015,502
07-02-201928.7529.0028.5028.75 0.00 0.00692,42219,881
06-02-201928.2528.7528.2528.75 0.75 2.68713,24320,330
05-02-201928.5028.5028.0028.00 -0.25 -0.881,262,92435,474
04-02-201928.5029.0028.2528.25 -0.25 -0.88719,92220,493
01-02-201929.0029.2528.5028.50 -0.50 -1.721,134,41432,652
31-01-201928.5029.2528.5029.00 0.75 2.652,314,90267,032
30-01-201928.5028.7528.0028.25 -0.25 -0.881,307,60437,120
29-01-201927.5028.5027.5028.50 1.25 4.591,742,23548,821
28-01-201927.0027.7527.0027.25 0.25 0.931,265,76334,663
25-01-201927.7527.7527.0027.00 -0.50 -1.821,296,00035,310
24-01-201927.2527.7527.2527.50 0.50 1.851,101,23530,276
23-01-201926.7527.5026.7527.00 0.25 0.93938,02125,512
22-01-201926.7527.0026.2526.75 0.00 0.001,290,01334,440
21-01-201927.0027.2526.7526.75 -0.25 -0.93761,53520,441
18-01-201927.0027.0026.7526.75 0.00 0.0015,538418
17-01-201926.7527.0026.5026.75 0.25 0.94814,08121,811
16-01-201926.5027.0026.5026.50 0.00 0.00724,02619,350
15-01-201926.7527.0026.5026.50 0.00 0.00325,5608,698
14-01-201926.7527.0026.5026.50 -0.25 -0.93441,26211,774
11-01-201926.5027.0026.2526.75 0.25 0.941,475,01539,195
10-01-201926.7527.0026.5026.50 -0.25 -0.93905,11224,171
09-01-201927.2527.5026.7526.75 -0.25 -0.93738,81619,967
08-01-201927.2527.2526.7527.00 0.00 0.00565,46015,204
07-01-201926.7527.2526.5027.00 0.25 0.931,513,21740,616

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

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