TVI 5 ( 0.07 1.41% )

บริษัท ประกันภัยไทยวิวัฒน์ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น TVI ย้อนหลัง

แสดง ราคาหุ้น “ TVI “ ย้อนหลัง
บริษัท ประกันภัยไทยวิวัฒน์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20214.985.204.985.05 0.07 1.4175,700379
11-05-20214.965.004.964.98 0.00 0.0078,900393
10-05-20215.055.054.984.98 -0.12 -2.3592,509465
07-05-20215.155.205.005.10 -0.20 -3.77126,801646
06-05-20215.205.305.155.30 0.15 2.91229,1201,204
05-05-20215.205.305.155.15 0.00 0.00108,800562
30-04-20215.105.155.055.15 0.05 0.9870,100357
29-04-20215.055.105.055.10 0.00 0.00116,400593
28-04-20215.055.105.055.10 0.05 0.9922,900116
27-04-20215.105.105.005.05 -0.05 -0.98125,600639
26-04-20215.105.105.055.10 0.05 0.9910,20252
23-04-20215.055.105.005.05 -0.05 -0.9834,100171
22-04-20215.105.105.005.10 0.05 0.9925,700130
21-04-20215.005.105.005.05 0.00 0.0040,320203
20-04-20215.155.155.055.05 0.00 0.0055,200280
19-04-20215.155.155.005.05 -0.05 -0.9857,700292
16-04-20215.155.155.005.10 0.05 0.9964,950328
12-04-20215.055.104.945.05 -0.10 -1.9416,50083
09-04-20215.155.155.005.15 0.00 0.0091,300463
08-04-20215.205.205.005.15 -0.10 -1.90141,305713
07-04-20215.205.255.205.25 0.00 0.0058,120303
06-04-20215.305.355.155.25 -0.10 -1.8775,700395
05-04-20215.305.355.155.25 -0.10 -1.8775,700395
02-04-20215.355.405.255.35 0.05 0.9494,304503
01-04-20215.205.405.205.30 0.05 0.95229,6061,224
31-03-20215.305.305.255.25 -0.05 -0.9433,807178
30-03-20215.105.405.105.30 0.25 4.95408,2192,150
29-03-20214.685.054.685.05 0.45 9.78501,0022,469
26-03-20214.665.004.604.60 -0.02 -0.43726,5013,422
25-03-20214.564.624.564.62 0.04 0.8769,730320
24-03-20214.584.584.504.58 0.02 0.4497,001442
23-03-20214.504.564.504.56 0.02 0.4435,700161
22-03-20214.584.604.484.54 -0.02 -0.4479,301356
19-03-20214.604.604.504.56 0.00 0.0045,411206
19-03-20214.604.604.504.56 0.00 0.0045,411206
18-03-20214.504.604.504.56 0.04 0.8857,800261
17-03-20214.564.564.424.52 0.00 0.0037,620168
16-03-20214.564.584.444.52 -0.04 -0.888,71139
15-03-20214.544.584.504.56 0.06 1.3324,352111
12-03-20214.545.604.504.50 -0.02 -0.44251,6211,138
11-03-20214.444.544.424.52 -0.02 -0.4442,730191
10-03-20214.544.544.524.54 -0.02 -0.4457,220260
09-03-20214.584.644.504.56 0.06 1.3327,780126
08-03-20214.444.584.444.50 0.08 1.8178,500351
05-03-20214.384.444.384.42 0.06 1.3869,700308
04-03-20214.324.364.324.36 0.04 0.93110,620480
03-03-20214.304.344.284.32 0.02 0.4755,800240
02-03-20214.304.344.224.30 0.00 0.00270,4011,161
01-03-20214.224.324.144.30 0.10 2.38582,0042,477
25-02-20214.204.224.184.20 0.04 0.9654,124227
24-02-20214.224.224.124.16 -0.02 -0.4828,600119
23-02-20214.184.184.184.18 0.04 0.9723,40098
22-02-20214.084.144.084.14 0.06 1.4722,20091
19-02-20214.184.184.084.08 -0.08 -1.9234,800143
18-02-20214.144.184.124.16 0.04 0.9761,900257
17-02-20214.124.184.124.12 0.00 0.0055,000227
16-02-20214.184.204.004.12 -0.02 -0.4870,900288
15-02-20214.184.184.104.14 -0.02 -0.4830,800127
11-02-20214.104.184.084.16 0.08 1.9612,60052
10-02-20214.204.204.084.08 -0.04 -0.9711,10046
09-02-20214.224.224.104.12 -0.06 -1.4462,428258
08-02-20214.104.304.104.18 0.08 1.9553,600222
05-02-20214.024.144.024.10 0.00 0.0032,200132
04-02-20214.084.104.064.10 0.00 0.0016,32966
03-02-20214.044.184.044.10 0.06 1.4914,00157
02-02-20214.064.124.044.04 -0.02 -0.4927,701112
01-02-20214.064.104.024.06 0.00 0.0023,80096
29-01-20214.104.104.044.06 -0.08 -1.93151,209618
28-01-20214.184.224.144.14 -0.04 -0.9620,80086
27-01-20214.164.224.164.18 -0.06 -1.4228,300118
26-01-20214.144.284.144.24 0.10 2.4269,700291
25-01-20214.204.304.124.14 -0.06 -1.436,60027
22-01-20214.244.284.044.20 -0.04 -0.9420,10083
21-01-20214.164.404.124.24 0.08 1.9221,80091
20-01-20214.244.284.024.16 -0.08 -1.8915,70065
19-01-20214.184.304.164.24 0.06 1.444,40119
18-01-20214.144.204.124.18 0.04 0.9728,001117
15-01-20214.244.264.104.14 -0.10 -2.3625,800107
14-01-20214.144.264.144.24 0.10 2.4213,60057
13-01-20214.224.284.144.14 -0.08 -1.9046,304194
12-01-20214.204.404.184.22 0.02 0.4825,800109
11-01-20214.284.364.144.20 -0.08 -1.8713,90059
08-01-20214.104.644.104.28 0.14 3.3855,302236
07-01-20214.024.144.024.14 0.12 2.9910,10141
06-01-20214.144.304.024.02 0.00 0.0021,92090
05-01-20214.004.144.004.02 -0.04 -0.9921,50086
04-01-20213.764.063.764.06 0.06 1.5012,40749
30-12-20203.924.023.864.00 0.08 2.0434,300136
29-12-20203.823.923.823.92 0.06 1.5511,90046
28-12-20203.943.943.823.86 -0.08 -2.0355,251217
25-12-20203.943.943.863.94 -0.06 -1.503,05012
24-12-20203.904.003.904.00 0.10 2.565,25921
23-12-20203.803.903.763.90 -0.02 -0.513,20012
22-12-20203.923.923.923.92 0.00 0.001000
21-12-20203.903.963.803.92 -0.06 -1.5111,91246
18-12-20203.944.003.883.98 0.04 1.021,8007
17-12-20203.904.063.823.94 0.00 0.0028,200111
16-12-20203.883.983.803.94 0.06 1.5533,400130
15-12-20203.843.883.823.88 0.06 1.5747,901185
14-12-20203.843.843.763.82 0.08 2.1429,138110
11-12-20203.843.843.743.74 -0.04 -1.0614,40054
10-12-20203.843.843.743.74 -0.04 -1.0614,40054
09-12-20203.843.843.743.74 -0.04 -1.0614,40054
08-12-20203.783.863.723.78 0.00 0.0078,600297
04-12-20203.803.803.783.78 0.02 0.538003
03-12-20203.763.763.723.76 -0.02 -0.5310,80040
02-12-20203.783.783.783.78 0.00 0.001100
01-12-20203.663.803.663.78 0.04 1.072,5509
30-11-20203.803.803.623.74 0.04 1.086,30023
27-11-20203.783.783.703.70 -0.08 -2.1225,80096
26-11-20203.803.803.723.78 0.04 1.0725,32095
25-11-20203.803.823.743.74 0.04 1.0831,000117
24-11-20203.703.743.583.70 0.06 1.6570,922261
23-11-20203.723.743.603.64 -0.06 -1.6271,102264
20-11-20203.463.883.463.70 0.28 8.19191,600693
19-11-20203.423.603.323.42 0.00 0.0065,200223
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20203.363.443.343.42 0.08 2.40183,700624
16-11-20203.463.463.283.34 -0.10 -2.91116,700387
13-11-20203.443.443.443.44 0.04 1.181000
12-11-20203.423.463.403.40 -0.06 -1.7312,90044
11-11-20203.463.463.463.46 0.12 3.591000
10-11-20203.343.503.263.34 0.02 0.60115,500381
09-11-20203.403.423.323.32 -0.02 -0.605,90020
06-11-20203.463.463.243.34 -0.04 -1.18142,350470
05-11-20203.383.403.323.38 0.02 0.6080,038269
04-11-20203.463.463.363.36 -0.06 -1.7520,30068
03-11-20203.403.463.363.42 0.04 1.1833,100111
02-11-20203.363.383.343.38 0.02 0.6068,300229
30-10-20203.383.383.343.36 0.02 0.6062,100207
29-10-20203.283.423.283.34 0.06 1.83357,3421,190
28-10-20203.283.303.283.28 0.00 0.0045,601150
27-10-20203.303.303.243.28 -0.02 -0.6121,40871
26-10-20203.303.303.303.30 0.00 0.002,1007
22-10-20203.463.483.283.30 0.00 0.0068,100224
21-10-20203.283.503.283.30 0.00 0.00120,100397
20-10-20203.303.383.243.30 -0.04 -1.20114,402378
19-10-20203.363.363.323.34 0.04 1.216022
16-10-20203.323.403.303.30 -0.06 -1.7913,80046
15-10-20203.403.403.303.36 -0.02 -0.592,4008
14-10-20203.423.483.383.38 0.02 0.6017,80061
12-10-20203.483.483.363.36 -0.04 -1.184,90017
09-10-20203.423.423.383.40 0.02 0.5917,30058
08-10-20203.343.423.343.38 -0.02 -0.5918,50063
07-10-20203.443.443.363.40 -0.06 -1.7325,40086
06-10-20203.483.483.403.46 0.00 0.0012,40042
05-10-20203.443.603.263.46 0.02 0.589,20032
02-10-20203.423.443.423.44 0.02 0.581,2504
01-10-20203.383.443.383.42 0.04 1.183,70013
30-09-20203.423.423.363.38 -0.06 -1.741,8006
29-09-20203.463.463.343.44 0.06 1.786,30021
28-09-20203.463.463.343.38 0.00 0.0012,50042
25-09-20203.483.483.343.38 0.00 0.003,40012
24-09-20203.423.443.363.38 -0.06 -1.7480,200271
22-09-20203.443.443.363.36 -0.04 -1.185,20017
21-09-20203.303.403.303.40 0.00 0.0013,20044
18-09-20203.403.403.403.40 0.06 1.801000
17-09-20203.443.443.343.34 0.02 0.607002
16-09-20203.463.463.323.32 0.00 0.003,50012
15-09-20203.343.343.323.32 0.00 0.006,50022
14-09-20203.303.363.263.32 0.02 0.6142,601141
11-09-20203.383.383.303.30 0.00 0.0010,80036
10-09-20203.303.343.303.30 0.04 1.23150,800500
09-09-20203.343.363.263.26 -0.10 -2.98240,400795
08-09-20203.423.423.343.36 -0.06 -1.75114,000383
03-09-20203.463.483.383.42 0.00 0.0033,600115
02-09-20203.443.443.383.42 0.04 1.1868,100231
01-09-20203.383.403.363.38 0.02 0.60141,200476
31-08-20203.383.403.363.36 0.00 0.00156,700530
28-08-20203.443.443.363.36 -0.04 -1.18174,800591
27-08-20203.443.443.383.40 0.00 0.0089,900305
26-08-20203.403.423.383.40 0.00 0.00237,600806
25-08-20203.463.463.343.40 -0.02 -0.58219,800738
24-08-20203.383.423.383.42 -0.02 -0.5885,500290
21-08-20203.323.503.323.44 0.12 3.61112,000378
20-08-20203.363.363.263.32 -0.06 -1.78250,909833
19-08-20203.483.483.363.38 -0.04 -1.17191,600646
18-08-20203.423.483.363.42 0.04 1.18401,8001,371
17-08-20203.503.503.303.38 0.06 1.81738,2002,506
14-08-20203.223.343.183.32 -0.04 -1.19185,500598
13-08-20203.443.443.243.36 -0.04 -1.18300,2481,003

แสดง ราคาหุ้น TVI ย้อนหลัง บริษัท ประกันภัยไทยวิวัฒน์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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