TPIPL 2 ( -0.12 -5.50% )

บริษัท ทีพีไอ โพลีน จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น TPIPL ย้อนหลัง

แสดง ราคาหุ้น “ TPIPL “ ย้อนหลัง
บริษัท ทีพีไอ โพลีน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20212.162.162.062.06 -0.12 -5.5061,051,196127,843
30-04-20212.082.222.042.18 0.12 5.83137,991,462298,483
29-04-20212.062.122.062.06 0.02 0.9839,479,25682,195
28-04-20211.962.161.942.04 0.10 5.15119,587,053245,857
27-04-20211.972.001.941.94 -0.04 -2.0214,268,17128,180
26-04-20211.931.981.911.98 0.03 1.5411,554,30122,591
23-04-20211.971.991.941.95 -0.04 -2.0112,763,31325,090
22-04-20212.022.041.971.99 -0.01 -0.5035,769,24571,787
21-04-20211.952.041.942.00 0.05 2.5643,909,23887,794
20-04-20211.911.991.901.95 0.04 2.0941,198,04180,597
19-04-20211.891.911.881.91 0.04 2.1417,868,20633,879
16-04-20211.831.881.821.87 0.05 2.7517,522,32532,494
12-04-20211.871.881.811.82 -0.07 -3.7020,728,56537,964
09-04-20211.931.951.871.89 -0.06 -3.0837,724,55672,214
08-04-20211.842.041.841.95 0.17 9.55199,014,243394,194
07-04-20211.801.801.751.78 -0.03 -1.661,354,375,9362,986,771
06-04-20211.841.861.811.81 -0.02 -1.099,898,68818,139
05-04-20211.841.861.811.81 -0.02 -1.099,898,68818,139
02-04-20211.831.861.821.83 -0.02 -1.088,436,62215,508
01-04-20211.891.891.841.85 -0.02 -1.0710,514,77319,545
31-03-20211.881.891.861.87 0.00 0.0010,787,60820,195
30-03-20211.881.911.871.87 0.01 0.5416,835,02531,743
29-03-20211.821.931.821.86 0.05 2.7667,768,494127,102
26-03-20211.801.831.791.81 0.01 0.5617,372,00931,424
25-03-20211.761.821.751.80 0.04 2.2724,006,82943,073
24-03-20211.771.771.751.76 -0.01 -0.5610,712,14718,831
23-03-20211.791.801.751.77 -0.01 -0.569,464,02916,716
22-03-20211.811.821.781.78 -0.02 -1.1110,093,82418,119
19-03-20211.781.811.761.80 0.02 1.1228,328,39350,546
19-03-20211.781.811.761.80 0.02 1.1228,328,39350,546
18-03-20211.681.781.671.78 0.10 5.9558,723,804101,545
17-03-20211.681.691.671.68 0.00 0.004,674,4187,848
16-03-20211.681.681.671.68 0.01 0.602,613,8914,374
15-03-20211.661.681.661.67 0.01 0.604,637,9047,726
12-03-20211.691.691.651.66 -0.01 -0.606,941,13711,562
11-03-20211.681.691.661.67 -0.01 -0.604,917,4568,231
10-03-20211.681.691.671.68 -0.02 -1.184,065,0106,834
09-03-20211.691.711.681.70 0.00 0.006,517,34311,036
08-03-20211.701.711.681.70 0.01 0.595,273,5718,934
05-03-20211.681.701.681.69 0.01 0.605,328,6408,992
04-03-20211.691.701.681.68 0.00 0.003,356,3535,662
03-03-20211.671.691.661.68 0.01 0.604,983,5448,365
02-03-20211.671.681.661.67 0.00 0.003,116,1005,193
01-03-20211.671.681.661.67 0.00 0.003,119,8735,192
25-02-20211.701.701.661.67 -0.03 -1.7665,608,127110,796
24-02-20211.671.721.671.70 0.04 2.41133,703,600227,632
23-02-20211.661.681.641.66 0.00 0.005,320,8508,825
22-02-20211.671.681.651.66 -0.02 -1.195,116,9998,520
19-02-20211.691.701.671.68 -0.01 -0.595,964,73910,056
18-02-20211.731.731.681.69 -0.03 -1.745,199,9428,833
17-02-20211.741.751.721.72 -0.02 -1.151,997,6013,462
16-02-20211.691.741.691.74 0.05 2.969,108,70415,694
15-02-20211.691.701.681.69 0.00 0.003,385,1055,715
11-02-20211.691.701.691.69 0.00 0.002,608,0144,413
10-02-20211.701.721.691.69 -0.01 -0.592,550,5014,335
09-02-20211.721.731.701.70 -0.02 -1.165,250,4058,988
08-02-20211.731.731.701.72 0.00 0.002,861,8784,906
05-02-20211.711.721.701.72 0.01 0.582,438,6654,172
04-02-20211.701.731.701.71 0.01 0.592,837,1114,873
03-02-20211.681.701.681.70 0.03 1.802,071,2113,500
02-02-20211.641.681.641.67 0.03 1.832,283,9573,794
01-02-20211.641.671.621.64 0.00 0.004,130,3126,790
29-01-20211.691.711.631.64 -0.05 -2.968,449,63614,032
28-01-20211.711.731.691.69 -0.02 -1.175,052,0058,612
27-01-20211.711.731.711.71 0.00 0.002,217,6213,811
26-01-20211.701.731.701.71 0.00 0.003,847,3596,604
25-01-20211.761.771.701.71 -0.05 -2.848,866,26315,289
22-01-20211.791.801.761.76 -0.03 -1.687,346,21013,072
21-01-20211.791.831.791.79 0.00 0.009,871,00217,850
20-01-20211.811.821.791.79 -0.02 -1.104,223,9217,589
19-01-20211.811.821.801.81 0.00 0.003,799,4356,861
18-01-20211.811.821.791.81 0.01 0.563,118,1365,626
15-01-20211.811.821.791.80 0.00 0.006,607,97711,914
14-01-20211.781.831.781.80 0.03 1.6912,050,56821,777
13-01-20211.771.791.771.77 0.00 0.002,174,0793,866
12-01-20211.811.811.761.77 -0.02 -1.125,979,75210,625
11-01-20211.811.821.791.79 -0.03 -1.657,064,97312,707
08-01-20211.821.831.811.82 0.01 0.553,086,2145,614
07-01-20211.821.841.811.81 0.00 0.005,597,93410,223
06-01-20211.831.841.811.81 -0.02 -1.096,998,68612,771
05-01-20211.841.851.821.83 -0.01 -0.5413,249,14124,317
04-01-20211.801.851.791.84 0.00 0.0012,683,35223,112
30-12-20201.841.861.811.84 0.01 0.5567,926,370125,499
29-12-20201.731.841.721.83 0.10 5.7845,928,12983,072
28-12-20201.801.811.731.73 -0.06 -3.359,181,66016,228
25-12-20201.791.811.771.79 0.00 0.007,663,20713,667
24-12-20201.751.801.721.79 0.04 2.2928,763,59051,455
23-12-20201.771.821.751.75 -0.01 -0.5712,932,96523,155
22-12-20201.671.781.661.76 0.07 4.1459,781,909103,906
21-12-20201.701.801.691.69 -0.10 -5.5967,552,253120,181
18-12-20201.801.841.791.79 -0.02 -1.1029,349,58753,532
17-12-20201.851.851.791.81 -0.02 -1.0930,629,94656,026
16-12-20201.821.841.791.83 0.03 1.6735,311,36264,328
15-12-20201.701.861.701.80 0.11 6.5162,527,919111,849
14-12-20201.531.701.521.69 0.16 10.4632,306,39352,157
11-12-20201.561.581.511.53 -0.02 -1.2911,102,70817,185
10-12-20201.561.581.511.53 -0.02 -1.2911,102,70817,185
09-12-20201.561.581.511.53 -0.02 -1.2911,102,70817,185
08-12-20201.571.581.551.55 0.00 0.004,925,1437,698
04-12-20201.581.581.551.55 -0.03 -1.903,910,5966,100
03-12-20201.591.591.551.58 0.01 0.643,628,2125,681
02-12-20201.591.591.551.57 0.00 0.004,671,7867,331
01-12-20201.531.581.521.57 0.04 2.6112,470,92919,234
30-11-20201.491.531.471.53 0.04 2.6816,596,10125,173
27-11-20201.491.511.481.49 0.00 0.008,281,45712,389
26-11-20201.491.501.491.49 0.01 0.681,409,4712,103
25-11-20201.481.501.471.48 -0.02 -1.335,925,3888,780
24-11-20201.511.511.491.50 -0.01 -0.668,433,35712,626
23-11-20201.531.531.501.51 0.01 0.675,159,4337,802
20-11-20201.491.521.481.50 0.02 1.356,445,5349,652
19-11-20201.451.501.451.48 0.04 2.7810,103,90914,977
18-11-20201.471.471.431.44 -0.02 -1.375,992,7428,656
17-11-20201.421.491.411.46 0.05 3.5524,608,30335,707
16-11-20201.401.411.381.41 0.02 1.447,140,8119,976
13-11-20201.421.421.391.39 -0.01 -0.715,827,6008,142
12-11-20201.391.411.381.40 0.01 0.723,289,3054,601
11-11-20201.401.401.381.39 -0.01 -0.713,734,9005,208
10-11-20201.381.411.381.40 0.02 1.455,606,8457,822
09-11-20201.391.411.381.38 0.00 0.003,783,6615,267
06-11-20201.411.411.371.38 -0.02 -1.435,066,9857,021
05-11-20201.401.421.391.40 0.01 0.727,980,51511,171
04-11-20201.391.401.381.39 0.01 0.725,137,9097,139
03-11-20201.401.401.371.38 -0.01 -0.726,671,0969,239
02-11-20201.381.401.361.39 0.01 0.726,550,5079,067
30-10-20201.381.391.361.38 -0.01 -0.7212,038,60016,544
29-10-20201.381.401.371.39 0.00 0.0010,897,40015,140
28-10-20201.371.401.371.39 0.01 0.728,168,36111,369
27-10-20201.391.411.361.38 0.00 0.0014,786,83620,349
26-10-20201.441.451.381.38 -0.04 -2.828,530,15011,972
22-10-20201.391.421.361.42 0.04 2.908,494,40311,844
21-10-20201.371.391.351.38 0.01 0.735,574,5407,643
20-10-20201.381.381.351.37 -0.01 -0.725,601,4007,672
19-10-20201.371.391.331.38 0.00 0.008,201,67111,157
16-10-20201.381.391.361.38 0.00 0.004,290,7015,911
15-10-20201.411.411.361.38 -0.02 -1.436,813,8189,378
14-10-20201.421.421.381.40 0.00 0.002,673,6053,729
12-10-20201.371.401.361.40 0.03 2.191,865,7122,575
09-10-20201.411.411.341.36 -0.03 -2.163,624,4714,964
08-10-20201.401.411.381.39 0.02 1.465,864,3058,175
07-10-20201.351.381.341.37 0.02 1.485,633,2387,703
06-10-20201.341.361.341.35 0.01 0.753,530,5044,758
05-10-20201.321.341.321.34 0.01 0.752,391,7353,195
02-10-20201.341.341.301.33 -0.01 -0.753,714,9204,912
01-10-20201.341.351.321.34 0.00 0.003,914,3255,227
30-09-20201.341.341.321.34 0.00 0.003,336,2114,455
29-09-20201.341.341.321.34 0.01 0.754,945,2376,602
28-09-20201.311.341.301.33 0.02 1.533,879,3715,142
25-09-20201.321.321.301.31 -0.01 -0.762,442,2103,206
24-09-20201.321.321.281.32 0.00 0.0011,003,61214,338
23-09-20201.331.341.291.32 0.00 0.005,219,8626,875
22-09-20201.311.331.291.32 0.01 0.768,089,36310,617
21-09-20201.321.321.291.31 0.01 0.779,421,00212,279
18-09-20201.261.301.261.30 0.04 3.175,903,3407,599
17-09-20201.281.301.261.26 -0.02 -1.562,658,4013,395
16-09-20201.261.291.251.28 0.02 1.593,933,3015,021
15-09-20201.261.261.251.26 0.00 0.002,402,8013,025
14-09-20201.251.271.241.26 0.01 0.803,542,9014,454
11-09-20201.291.301.251.25 -0.03 -2.343,285,1134,197
10-09-20201.271.291.261.28 0.01 0.794,166,9025,330
09-09-20201.261.271.241.27 -0.04 -3.054,266,1925,367
08-09-20201.311.311.291.31 0.00 0.004,477,8545,833
03-09-20201.301.311.291.31 0.02 1.5510,259,26313,330
02-09-20201.271.301.271.29 0.02 1.579,408,46012,081
01-09-20201.251.291.241.27 0.01 0.796,363,1478,061
31-08-20201.271.291.241.26 -0.01 -0.7914,004,54717,717
28-08-20201.281.291.271.27 0.00 0.004,051,8005,169
27-08-20201.271.271.261.27 0.00 0.002,959,0023,748
26-08-20201.261.271.251.27 0.01 0.793,365,1004,242
25-08-20201.271.271.241.26 0.00 0.003,501,1004,405
24-08-20201.261.271.241.26 0.01 0.801,387,6051,742
21-08-20201.251.261.231.25 0.00 0.004,910,1006,120
20-08-20201.251.261.231.25 -0.01 -0.795,824,7917,265
19-08-20201.271.271.211.26 -0.01 -0.797,849,2009,810
18-08-20201.281.281.261.27 -0.01 -0.783,633,8054,635
17-08-20201.281.291.261.28 0.02 1.597,115,1259,055
14-08-20201.261.321.241.26 0.00 0.0031,667,90140,235
13-08-20201.261.261.241.26 0.00 0.005,881,7007,361
11-08-20201.261.271.241.26 0.00 0.005,272,1066,621
10-08-20201.261.271.251.26 0.00 0.004,024,1905,065
07-08-20201.281.291.241.26 -0.02 -1.567,557,3469,526
06-08-20201.301.321.281.28 -0.02 -1.547,472,8009,692

แสดง ราคาหุ้น TPIPL ย้อนหลัง บริษัท ทีพีไอ โพลีน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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