TWPC 4 ( -0.14 -3.41% )

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

ราคาหุ้น TWPC ย้อนหลัง

แสดง ราคาหุ้น “ TWPC “ ย้อนหลัง
บริษัท ไทยวา จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20204.044.103.883.96 -0.14 -3.411,375,2005,472
24-06-20204.104.203.984.10 0.00 0.002,100,6008,640
23-06-20204.004.103.964.10 0.14 3.541,080,0214,374
22-06-20204.044.043.963.96 -0.04 -1.00256,5011,023
19-06-20204.044.043.984.00 -0.04 -0.99404,1001,615
18-06-20204.004.083.924.04 0.04 1.001,561,3596,172
17-06-20204.064.083.924.00 0.06 1.521,179,3584,719
17-06-20204.064.083.924.00 0.06 1.521,179,3584,719
16-06-20203.844.103.843.94 0.14 3.681,747,0026,975
15-06-20203.904.023.783.80 -0.18 -4.521,057,8004,088
12-06-20203.844.023.823.98 -0.02 -0.502,971,50011,726
11-06-20204.244.244.004.00 -0.24 -5.662,047,1018,364
10-06-20204.264.264.204.24 0.00 0.00262,3001,109
09-06-20204.264.364.224.24 -0.06 -1.402,459,72410,576
08-06-20204.304.384.204.30 0.00 0.001,141,1734,861
05-06-20204.304.344.244.30 0.00 0.00908,4843,891
04-06-20204.144.324.144.30 0.16 3.864,010,40117,080
03-06-20204.124.204.124.14 0.00 0.001,141,2004,723
02-06-20204.124.204.124.14 0.00 0.001,141,2004,723
01-06-20204.204.224.064.14 -0.06 -1.431,938,4088,038
29-05-20204.164.224.144.20 0.00 0.00819,9003,427
28-05-20204.284.304.164.20 -0.08 -1.871,426,6016,010
27-05-20204.244.304.164.28 0.02 0.471,400,0035,951
26-05-20204.304.324.244.26 0.04 0.953,009,48012,872
25-05-20203.984.243.984.22 0.20 4.986,575,53327,203
22-05-20204.084.103.884.02 -0.08 -1.952,642,70010,552
21-05-20204.204.224.044.10 -0.06 -1.443,874,93015,943
20-05-20203.844.243.804.16 0.30 7.777,153,05229,311
19-05-20203.944.023.743.86 0.04 1.055,939,16323,058
18-05-20203.483.903.483.82 0.38 11.0512,012,29944,737
15-05-20203.383.463.343.44 0.10 2.993,090,13710,515
14-05-20203.383.383.303.34 -0.08 -2.341,820,6006,097
13-05-20203.363.583.363.42 0.12 3.646,013,72520,702
12-05-20203.343.383.283.30 -0.02 -0.602,799,9519,280
11-05-20203.403.403.303.32 -0.04 -1.191,443,0004,824
08-05-20203.263.363.263.36 0.06 1.821,374,4254,543
07-05-20203.283.343.263.30 -0.12 -3.512,120,5306,996
05-05-20203.323.603.283.42 0.08 2.4011,480,53040,017
30-04-20203.343.403.343.34 0.06 1.832,234,7317,516
29-04-20203.263.343.263.28 0.02 0.611,101,2393,632
28-04-20203.363.363.183.26 -0.04 -1.213,030,5709,850
27-04-20203.283.543.263.30 0.14 4.4310,982,14737,150
24-04-20202.903.162.903.16 0.24 8.226,144,10018,554
23-04-20202.882.922.842.92 0.06 2.102,140,2006,178
22-04-20202.902.942.842.86 -0.06 -2.055,013,90014,418
21-04-20202.942.962.902.92 -0.02 -0.681,747,1015,101
20-04-20202.923.022.902.94 0.04 1.382,380,4017,023
17-04-20202.942.942.842.90 0.00 0.002,150,4096,188
16-04-20203.003.002.902.90 -0.12 -3.972,113,5006,204
15-04-20203.083.122.983.02 -0.04 -1.312,899,1868,813
14-04-20203.183.303.043.06 -0.08 -2.555,579,80017,676
13-04-20202.883.202.883.14 0.32 11.353,974,53812,194
10-04-20202.822.862.802.82 0.02 0.711,183,9003,330
09-04-20202.842.922.762.80 0.04 1.453,041,2568,590
08-04-20202.842.882.762.76 -0.04 -1.434,085,07711,526
07-04-20202.862.902.802.80 0.02 0.721,916,8665,437
03-04-20202.802.822.742.78 0.02 0.72603,1001,659
02-04-20202.762.822.702.76 0.02 0.73595,6781,651
01-04-20202.802.862.742.74 -0.06 -2.14711,4011,977
31-03-20202.802.842.762.80 0.00 0.00581,7001,629
30-03-20202.722.802.702.80 0.08 2.94256,901703
27-03-20202.822.842.722.72 -0.02 -0.73635,8001,775
26-03-20202.822.822.722.74 0.00 0.00634,0031,760
25-03-20202.862.862.742.74 0.00 0.001,273,2003,562
24-03-20202.882.882.702.74 0.04 1.48589,3541,615
23-03-20202.722.762.702.70 -0.08 -2.88413,1001,130
20-03-20202.882.922.742.78 -0.10 -3.471,260,5253,552
19-03-20202.742.902.722.88 -0.06 -2.04232,500649
18-03-20202.902.962.722.94 0.04 1.38363,5891,016
17-03-20202.882.942.862.90 0.02 0.69112,000324
16-03-20203.003.002.842.88 -0.08 -2.70126,600373
13-03-20202.903.002.822.96 -0.06 -1.99281,014829
12-03-20203.163.163.023.02 -0.22 -6.79340,1431,043
11-03-20203.263.303.203.24 -0.02 -0.6150,704163
10-03-20203.303.303.143.26 -0.14 -4.1243,169139
09-03-20203.303.403.083.40 -0.06 -1.73431,2161,370
06-03-20203.403.463.343.46 -0.02 -0.5734,000115
05-03-20203.503.503.483.48 0.06 1.7550,920178
04-03-20203.403.423.403.42 0.10 3.0113,00144
03-03-20203.383.423.303.32 0.02 0.61339,1161,152
02-03-20203.263.323.263.30 -0.08 -2.37101,112333
28-02-20203.563.563.343.38 -0.12 -3.4358,500198
27-02-20203.443.503.303.50 -0.02 -0.57221,667755
26-02-20203.603.623.463.52 -0.08 -2.22154,900545
25-02-20203.623.663.583.60 -0.02 -0.55110,745400
24-02-20203.603.663.583.62 -0.20 -5.24406,7991,467
21-02-20203.863.863.803.82 -0.08 -2.0587,500334
20-02-20203.843.903.843.90 0.06 1.5653,600208
19-02-20203.963.963.823.84 -0.14 -3.52358,3001,387
18-02-20204.004.003.983.98 -0.02 -0.5074,783298
17-02-20204.024.044.004.00 -0.04 -0.9920,80084
14-02-20204.004.043.984.04 0.06 1.51108,000433
13-02-20204.004.003.963.98 -0.02 -0.50130,726521
12-02-20204.004.023.984.00 0.00 0.0087,206349
11-02-20204.004.023.984.00 0.02 0.5021,72087
07-02-20204.064.063.983.98 -0.02 -0.5068,012271
06-02-20204.004.084.004.00 0.02 0.50311,0201,246
05-02-20204.044.043.983.98 -0.06 -1.49150,610602
04-02-20204.044.044.004.04 0.00 0.00195,600783
03-02-20203.984.063.984.04 0.04 1.0010,60043
31-01-20204.044.043.984.00 -0.06 -1.48174,970700
30-01-20204.024.063.984.06 0.04 1.00237,100949
29-01-20204.084.084.004.02 -0.08 -1.95301,1551,213
28-01-20204.204.204.064.10 -0.14 -3.30125,000513
27-01-20204.324.324.124.24 -0.04 -0.93204,500858
24-01-20204.304.304.244.28 -0.02 -0.4750,100214
23-01-20204.384.384.304.30 -0.04 -0.9246,401200
22-01-20204.444.444.344.34 -0.08 -1.813,00013
21-01-20204.404.424.344.42 0.02 0.4519,90087
20-01-20204.364.404.244.40 0.04 0.9283,700363
17-01-20204.364.384.284.36 -0.04 -0.91183,300795
16-01-20204.444.484.364.40 -0.10 -2.22306,5001,357
15-01-20204.544.584.424.50 -0.04 -0.88239,5261,074
14-01-20204.584.644.544.54 -0.02 -0.44377,1061,740
13-01-20204.444.584.364.56 0.12 2.70271,4111,232
10-01-20204.464.464.344.44 0.00 0.0036,700162
09-01-20204.344.464.344.44 0.10 2.30172,401760
08-01-20204.284.344.204.34 0.06 1.40213,900914
07-01-20204.224.304.224.28 0.06 1.42121,900521
06-01-20204.244.284.224.22 0.00 0.00340,7001,446
03-01-20204.184.264.184.22 0.04 0.96371,4001,573
02-01-20204.184.184.124.18 0.00 0.0020,30184
30-12-20194.164.204.164.18 0.04 0.97152,766640
27-12-20194.104.164.104.14 0.02 0.4952,300216
26-12-20194.064.124.064.12 0.06 1.48244,8001,005
25-12-20194.084.084.064.06 -0.02 -0.4938,900158
24-12-20194.084.104.044.08 0.00 0.00405,3991,652
23-12-20194.084.104.024.08 0.02 0.49305,4001,246
20-12-20194.064.084.024.06 0.00 0.00445,2001,806
19-12-20194.084.104.044.06 0.00 0.00444,3791,811
18-12-20194.044.084.044.06 0.02 0.50201,141815
17-12-20194.044.064.044.04 0.00 0.00142,521576
16-12-20194.044.044.024.04 0.00 0.00150,710609
13-12-20194.044.064.044.04 0.02 0.5053,600217
12-12-20194.084.084.004.02 -0.06 -1.47317,3001,277
11-12-20194.084.084.024.08 0.00 0.00154,431626
10-12-20194.044.124.044.08 0.02 0.4962,300254
09-12-20194.044.124.044.08 0.02 0.4962,300254
06-12-20194.144.164.064.06 -0.10 -2.40803,4433,299
05-12-20194.104.204.104.16 0.02 0.4831,800132
04-12-20194.104.204.104.16 0.02 0.4831,800132
03-12-20194.204.224.124.14 -0.06 -1.43140,911586
02-12-20194.284.304.204.20 -0.10 -2.33580,4422,470
29-11-20194.324.324.284.30 0.00 0.00526,9422,266
28-11-20194.304.304.284.30 0.02 0.47616,1002,649
27-11-20194.304.344.264.28 -0.02 -0.47789,8003,418
26-11-20194.304.364.284.30 0.00 0.00530,2002,301
25-11-20194.304.384.264.30 0.02 0.47432,5601,877
22-11-20194.344.404.264.28 -0.02 -0.47609,6002,638
21-11-20194.364.384.304.30 -0.04 -0.92508,3622,212
20-11-20194.324.364.304.34 0.02 0.46333,6001,449
19-11-20194.204.364.204.32 0.04 0.93395,5001,715
18-11-20194.204.304.144.28 0.08 1.90155,401654
15-11-20194.244.244.164.20 -0.04 -0.9429,201123
14-11-20194.244.284.164.24 -0.02 -0.47263,1911,107
13-11-20194.304.304.204.26 -0.20 -4.48464,6001,970
12-11-20194.464.504.464.46 -0.02 -0.4529,454131
11-11-20194.464.504.424.48 0.02 0.4551,900231
08-11-20194.404.564.404.46 0.08 1.83359,1001,614
07-11-20194.384.404.364.38 0.02 0.4670,700309
06-11-20194.324.384.304.36 -0.02 -0.46316,2061,368
05-11-20194.344.384.284.38 0.06 1.39350,1521,512
04-11-20194.284.324.284.32 0.04 0.93177,900768
01-11-20194.264.284.244.28 0.02 0.4769,000294
31-10-20194.264.324.264.26 0.00 0.00155,021664
30-10-20194.284.304.264.26 0.00 0.00148,600634
29-10-20194.284.344.264.26 0.02 0.47302,3001,302
28-10-20194.324.324.244.24 -0.08 -1.85244,4541,044
25-10-20194.304.404.304.32 0.02 0.47712,4003,086
24-10-20194.504.504.244.30 -0.20 -4.441,549,9996,808
23-10-20194.524.544.504.50 -0.02 -0.44687,7403,107
22-10-20194.524.544.504.50 -0.02 -0.44687,7403,107
21-10-20194.584.604.464.52 -0.02 -0.44921,6004,195
18-10-20194.604.764.524.54 0.00 0.001,816,2048,336
17-10-20194.864.864.544.54 -0.32 -6.581,243,7735,803
16-10-20195.105.104.704.86 -0.24 -4.711,623,7117,940
15-10-20195.155.155.055.10 0.00 0.00739,3003,770
11-10-20195.055.155.055.10 0.05 0.9974,300379
10-10-20195.155.155.005.05 -0.10 -1.94432,2602,195
09-10-20195.455.505.055.15 -0.25 -4.63774,8654,021
08-10-20195.505.605.405.40 -0.10 -1.82109,507597

แสดง ราคาหุ้น TWPC ย้อนหลัง บริษัท ไทยวา จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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