TPAC 16 ( 0.20 1.27% )

บริษัท พลาสติค และหีบห่อไทย จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น TPAC ย้อนหลัง

แสดง ราคาหุ้น “ TPAC “ ย้อนหลัง
บริษัท พลาสติค และหีบห่อไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202116.0016.1015.8016.00 0.20 1.27524,9058,366
06-05-202115.6016.0015.3015.80 0.50 3.271,133,41217,736
05-05-202115.9016.2015.2015.30 -0.80 -4.972,187,38334,015
30-04-202116.6016.6015.7016.10 -0.40 -2.422,316,10237,111
29-04-202116.7017.0016.3016.50 -0.20 -1.201,115,28218,498
28-04-202116.6017.0016.6016.70 0.20 1.211,111,81218,619
27-04-202116.3017.2016.2016.50 0.00 0.003,540,48659,135
26-04-202115.6016.6015.5016.50 1.10 7.147,248,405116,046
23-04-202114.5015.4014.1015.40 0.90 6.213,785,44456,509
22-04-202114.8015.2014.3014.50 0.00 0.005,493,83281,561
21-04-202113.9014.6013.8014.50 0.50 3.576,154,89787,637
20-04-202113.5015.1013.3014.00 0.70 5.265,987,90784,815
19-04-202114.4014.5012.9013.30 -0.90 -6.343,548,91748,166
16-04-202114.4015.0013.7014.20 -0.10 -0.704,650,71967,361
12-04-202111.6014.3011.5014.30 3.30 30.0014,820,998193,612
09-04-202111.5011.5010.9011.00 -0.50 -4.352,257,53925,223
08-04-202111.4011.5011.3011.50 0.10 0.88377,1554,306
07-04-202111.7011.7011.3011.40 -0.20 -1.721,788,58420,691
06-04-202111.5011.9011.4011.60 0.20 1.752,761,27932,079
05-04-202111.5011.9011.4011.60 0.20 1.752,761,27932,079
02-04-202111.6011.6011.3011.40 -0.10 -0.87289,6853,295
01-04-202111.6011.6011.4011.50 0.00 0.00186,5042,139
31-03-202111.5011.6011.2011.50 0.00 0.00681,1547,777
30-03-202111.6011.7011.4011.50 0.00 0.00599,3006,880
29-03-202111.7011.9011.5011.50 -0.10 -0.86912,40010,599
26-03-202111.6011.8011.5011.60 0.00 0.00402,1024,679
25-03-202111.7011.7011.5011.60 -0.10 -0.85481,6015,587
24-03-202111.9011.9011.6011.70 -0.10 -0.85363,3054,253
23-03-202111.9011.9011.6011.80 0.10 0.85210,4012,465
22-03-202111.9012.0011.6011.70 -0.10 -0.85560,8506,590
19-03-202111.8011.8011.6011.80 0.00 0.0045,756535
19-03-202111.8011.8011.6011.80 0.00 0.0045,756535
18-03-202111.8011.9011.7011.80 0.00 0.00145,3011,710
17-03-202111.7011.8011.7011.80 0.00 0.0068,303802
16-03-202111.7011.8011.6011.80 0.20 1.72122,3011,430
15-03-202111.7011.9011.5011.60 -0.10 -0.85191,2002,228
12-03-202112.0012.0011.6011.70 0.00 0.00281,2883,310
11-03-202111.8011.8011.7011.70 0.10 0.8645,301533
10-03-202111.8011.8011.5011.60 0.10 0.8773,809860
09-03-202111.8011.8011.3011.50 -0.10 -0.861,254,20014,358
08-03-202112.0012.0011.6011.60 -0.40 -3.33207,4312,446
05-03-202112.0012.0011.8012.00 0.00 0.00115,9001,374
04-03-202112.0012.0011.9012.00 0.10 0.8442,104502
03-03-202111.8012.0011.8011.90 0.10 0.8582,001978
02-03-202112.0012.0011.8011.80 -0.20 -1.67466,7015,568
01-03-202112.3012.3012.0012.00 -0.20 -1.64262,5103,175
25-02-202112.3012.3012.1012.20 -0.10 -0.8163,100771
24-02-202112.2012.3012.2012.30 0.00 0.0064,500790
23-02-202112.0012.3012.0012.30 0.40 3.3625,301308
22-02-202112.3012.3011.9011.90 -0.40 -3.25117,2001,407
19-02-202112.3012.4012.2012.30 0.00 0.0097,4001,198
18-02-202112.1012.3012.1012.30 0.00 0.0074,911914
17-02-202112.3012.3012.0012.30 0.00 0.0092,9001,131
16-02-202112.5012.6012.3012.30 -0.30 -2.38133,7001,651
15-02-202112.7012.8012.3012.60 -0.10 -0.79250,3023,109
11-02-202112.6012.8012.6012.70 -0.10 -0.7827,301347
10-02-202112.8012.8012.4012.80 0.00 0.0074,700939
09-02-202112.9012.9012.5012.80 0.10 0.7992,7001,162
08-02-202112.6012.8012.6012.70 -0.10 -0.7882,7001,042
05-02-202112.6012.9012.6012.80 0.10 0.7926,400334
04-02-202113.0013.0012.7012.70 -0.10 -0.7877,300983
03-02-202113.1013.1012.8012.80 -0.20 -1.54140,6001,824
02-02-202112.9013.0012.9013.00 0.00 0.00141,8301,842
01-02-202112.8013.0012.7013.00 0.20 1.5627,000344
29-01-202112.8012.8012.7012.80 0.10 0.7934,600440
28-01-202112.8012.9012.6012.70 -0.30 -2.31254,6003,245
27-01-202112.8013.2012.8013.00 0.10 0.78175,3002,286
26-01-202112.9013.2012.7012.90 0.20 1.57775,51710,050
25-01-202112.5012.7012.5012.70 0.20 1.60139,7041,764
22-01-202112.6012.7012.2012.50 0.00 0.00106,8111,314
21-01-202112.9012.9012.4012.50 0.10 0.8157,400726
20-01-202112.9013.2012.4012.40 -0.20 -1.59387,8484,959
19-01-202112.2012.6012.1012.60 0.50 4.131,723,19521,419
18-01-202112.1012.3012.0012.10 0.00 0.00504,2016,102
15-01-202111.9012.1011.8012.10 0.20 1.68173,5002,080
14-01-202112.1012.1011.7011.90 -0.20 -1.65230,6952,765
13-01-202111.9012.1011.9012.10 0.20 1.68117,2001,406
12-01-202111.8012.0011.7011.90 0.10 0.8513,700163
11-01-202112.0012.2011.6011.80 0.00 0.00212,5012,497
08-01-202112.0012.0011.6011.80 -0.10 -0.84101,0001,177
07-01-202111.7011.9011.7011.90 0.20 1.7129,800352
06-01-202112.0012.0011.7011.70 -0.20 -1.68235,4202,783
05-01-202112.2012.2011.9011.90 -0.40 -3.25242,7002,915
04-01-202112.2012.3011.9012.30 -0.10 -0.81111,9501,365
30-12-202012.4012.7012.4012.40 0.00 0.00195,4012,455
29-12-202012.1012.8012.0012.40 0.40 3.332,035,64024,961
28-12-202011.7012.0011.5012.00 0.30 2.5653,201631
25-12-202011.6011.7011.3011.70 0.10 0.8660,901699
24-12-202011.6011.6011.4011.60 0.00 0.0037,400430
23-12-202011.7011.7011.4011.60 -0.10 -0.8518,700215
22-12-202011.2011.7011.2011.70 0.30 2.6327,900320
21-12-202011.1011.6011.1011.40 -0.70 -5.79193,1002,192
18-12-202012.1012.1012.0012.10 0.00 0.0012,900155
17-12-202012.2012.3012.0012.10 -0.10 -0.82133,5001,614
16-12-202012.2012.2012.1012.20 -0.10 -0.81168,3072,042
15-12-202012.2012.3012.1012.30 0.10 0.8221,403261
14-12-202012.0012.3012.0012.20 0.00 0.0025,601311
11-12-202012.2012.4011.9012.20 -0.20 -1.61393,6114,756
10-12-202012.2012.4011.9012.20 -0.20 -1.61393,6114,756
09-12-202012.2012.4011.9012.20 -0.20 -1.61393,6114,756
08-12-202012.8012.8012.3012.40 -0.40 -3.12442,7025,514
04-12-202012.8012.8012.4012.80 -0.20 -1.5485,6491,073
03-12-202013.1013.2012.5013.00 0.00 0.00103,0141,312
02-12-202012.8013.1012.8013.00 0.30 2.3676,300992
01-12-202012.7012.7012.5012.70 0.10 0.796,50082
30-11-202012.7012.7012.6012.60 -0.10 -0.798,000101
27-11-202012.7012.8012.3012.70 0.00 0.0043,400544
26-11-202012.6012.8012.4012.70 -0.10 -0.78233,8102,933
25-11-202013.0013.0012.4012.80 -0.30 -2.29198,2012,526
24-11-202013.5013.5012.7013.10 -0.20 -1.50182,4022,352
23-11-202013.3013.5013.0013.30 -0.10 -0.7536,400478
20-11-202013.1013.4013.1013.40 0.40 3.0829,710395
19-11-202013.5013.9013.0013.00 -0.50 -3.70184,4162,432
18-11-202012.8013.5012.8013.50 0.60 4.65201,7112,702
17-11-202012.7013.0012.7012.90 0.00 0.0053,402683
16-11-202013.3013.4012.9012.90 -0.40 -3.0141,700549
13-11-202013.7013.7013.2013.30 -0.20 -1.4846,100620
12-11-202013.2013.5013.1013.50 0.30 2.27671,6008,883
11-11-202012.9013.2012.8013.20 0.20 1.5415,010195
10-11-202013.0013.0012.6013.00 -0.20 -1.5249,500636
09-11-202013.0013.2013.0013.20 0.20 1.544,20055
06-11-202013.0013.1012.9013.00 -0.10 -0.7641,500540
05-11-202013.0013.1012.7013.10 0.10 0.776,63586
04-11-202013.0013.1013.0013.00 0.00 0.0029,000377
03-11-202013.0013.1013.0013.00 0.00 0.0020,900272
02-11-202012.8013.0012.4013.00 0.20 1.5619,500244
30-10-202012.8012.8012.7012.80 -0.20 -1.5446,300593
29-10-202012.8013.0012.6013.00 0.00 0.00123,9001,591
28-10-202012.8013.2012.8013.00 0.00 0.003,10040
27-10-202012.8013.0012.8013.00 0.20 1.5627,036346
26-10-202013.1013.1012.8012.80 -0.30 -2.2919,800258
22-10-202013.4013.4013.0013.10 0.10 0.7718,300240
21-10-202013.0013.1013.0013.00 0.00 0.0015,501203
20-10-202012.4013.2012.2013.00 0.00 0.00391,2005,094
19-10-202012.8013.2012.8013.00 -0.30 -2.2614,101183
16-10-202012.9013.4012.8013.30 0.20 1.53156,2002,051
15-10-202013.7013.7013.1013.10 -0.70 -5.0754,600726
14-10-202013.9013.9013.6013.80 0.00 0.00114,0001,564
12-10-202014.1014.1013.8013.80 0.00 0.00437,3006,088
09-10-202013.5013.5013.4013.40 -0.10 -0.7474,5001,003
08-10-202013.4013.6013.3013.50 0.10 0.7549,900671
07-10-202013.4013.4013.2013.40 0.00 0.0022,501300
06-10-202013.3013.4013.1013.40 -0.10 -0.7446,400615
05-10-202013.7013.7013.0013.50 -0.20 -1.4626,200350
02-10-202013.9013.9013.5013.70 -0.10 -0.7243,400591
01-10-202013.6013.8013.6013.80 0.20 1.4747,300647
30-09-202014.0014.0013.6013.60 -0.30 -2.16161,1012,220
29-09-202013.2013.9013.2013.90 0.60 4.51695,2019,463
28-09-202012.9013.3012.9013.30 0.10 0.76299,8003,971
25-09-202012.9013.2012.9013.20 0.10 0.7689,3071,156
24-09-202012.7013.4012.7013.10 0.10 0.77139,0011,809
23-09-202013.5013.5012.9013.00 -0.40 -2.99137,3001,782
22-09-202013.7013.7013.2013.40 -0.30 -2.1910,634142
21-09-202013.6014.0013.4013.70 -0.10 -0.7271,500969
18-09-202013.3013.9013.3013.80 0.40 2.9953,002726
17-09-202013.5013.6013.3013.40 -0.20 -1.4759,602800
16-09-202013.4013.6013.3013.60 0.20 1.49106,7011,432
15-09-202013.4013.7013.3013.40 0.00 0.00177,4002,383
14-09-202014.0014.2013.0013.40 -0.30 -2.19340,3044,654
11-09-202013.0014.2012.8013.70 0.90 7.03913,20112,305
10-09-202013.0013.1012.8012.80 0.00 0.00327,9004,236
09-09-202012.0012.8012.0012.80 0.90 7.56554,7366,983
08-09-202011.0012.3011.0011.90 0.90 8.18643,0017,568
03-09-202011.0011.0010.9011.00 0.00 0.0099,4001,093
02-09-202010.8011.0010.7011.00 0.10 0.92128,3001,376
01-09-202010.6010.9010.6010.90 0.00 0.0031,700337
31-08-202010.9010.9010.6010.90 -0.10 -0.9119,400208
28-08-202010.8011.0010.8011.00 0.20 1.852,30125
27-08-202010.8011.0010.7010.80 0.00 0.006,70073
26-08-202011.0011.0010.6010.80 0.10 0.933,20035
25-08-202011.3011.3010.6010.70 -0.70 -6.14148,7041,615
24-08-202011.4011.5011.4011.40 -0.40 -3.3924,000274
21-08-202011.9011.9011.3011.80 -0.10 -0.8420,600239
20-08-202011.9011.9011.9011.90 -0.10 -0.831001
19-08-202011.9012.0011.8012.00 0.00 0.0044,800537
18-08-202012.0012.1011.9012.00 0.10 0.8450,700608
17-08-202011.8011.9011.4011.90 -0.10 -0.8386,8021,012
14-08-202012.1012.1011.9012.00 -0.10 -0.8316,405197
13-08-202012.9013.0011.9012.10 -0.90 -6.92122,0001,501
11-08-202013.2013.2012.8013.00 -0.10 -0.7680,4001,044
10-08-202013.2013.4012.8013.10 0.30 2.34221,0002,880

แสดง ราคาหุ้น TPAC ย้อนหลัง บริษัท พลาสติค และหีบห่อไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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