TWP 4 ( 0.02 0.47% )

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

ราคาหุ้น TWP ย้อนหลัง

แสดง ราคาหุ้น “ TWP “ ย้อนหลัง
บริษัท ไทยไวร์โพรดัคท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20214.304.344.204.30 0.02 0.47423,2001,810
11-05-20214.204.364.204.28 0.12 2.88380,3101,616
10-05-20214.124.284.124.16 0.06 1.461,001,1004,188
07-05-20214.104.264.044.10 -0.02 -0.49447,5001,845
06-05-20214.064.204.024.12 0.06 1.48243,5101,000
05-05-20214.264.264.004.06 -0.24 -5.58546,0342,224
30-04-20214.464.464.284.30 -0.02 -0.46105,201453
29-04-20214.504.504.324.32 -0.16 -3.57274,0581,194
28-04-20214.444.504.344.48 0.14 3.23532,6002,362
27-04-20214.504.624.284.34 -0.02 -0.461,823,9148,144
26-04-20214.064.384.044.36 0.36 9.001,599,5026,707
23-04-20214.084.083.964.00 0.02 0.50284,3001,135
22-04-20214.064.063.983.98 0.02 0.51349,2581,404
21-04-20213.864.063.823.96 0.14 3.661,759,8726,937
20-04-20213.883.883.823.82 0.00 0.00159,100611
19-04-20213.863.863.783.82 -0.02 -0.52344,2201,311
16-04-20213.883.883.683.84 0.04 1.05352,0001,331
12-04-20213.744.003.723.80 0.06 1.60327,4201,235
09-04-20213.743.823.743.74 -0.02 -0.5323,90190
08-04-20213.843.843.703.76 0.00 0.0034,400129
07-04-20213.823.823.623.76 -0.02 -0.53191,305713
06-04-20213.823.863.783.78 -0.04 -1.0549,100186
05-04-20213.823.863.783.78 -0.04 -1.0549,100186
02-04-20213.843.843.763.82 0.06 1.60162,711618
01-04-20213.803.863.743.76 -0.04 -1.05113,101429
31-03-20213.783.803.783.80 0.04 1.0653,000201
30-03-20213.723.763.703.76 0.04 1.08109,101407
29-03-20213.963.963.683.72 0.02 0.54144,903542
26-03-20213.783.783.643.70 -0.08 -2.12414,7381,521
25-03-20213.803.863.763.78 0.08 2.16230,690876
24-03-20214.104.163.503.70 -0.22 -5.612,536,2109,944
23-03-20213.103.923.043.92 0.90 29.802,850,88510,443
22-03-20212.903.042.903.02 0.14 4.86918,1562,730
19-03-20212.922.922.842.88 0.02 0.7059,705171
19-03-20212.922.922.842.88 0.02 0.7059,705171
18-03-20212.842.922.842.86 0.04 1.42127,713367
17-03-20212.823.002.802.82 0.02 0.712,360,2706,917
16-03-20212.782.822.782.80 0.00 0.0090,200253
15-03-20212.802.802.782.80 0.02 0.7280,600225
12-03-20212.762.862.762.78 0.04 1.46168,000473
11-03-20212.782.782.742.74 -0.02 -0.72272,601756
10-03-20212.802.802.742.76 0.04 1.4777,707215
09-03-20212.842.842.722.72 -0.02 -0.73130,500360
08-03-20212.762.862.742.74 0.00 0.00516,0151,445
05-03-20212.722.742.662.74 0.04 1.48355,515970
04-03-20212.602.722.602.70 0.08 3.05197,700531
03-03-20212.602.662.562.62 -0.02 -0.76215,400564
02-03-20212.702.702.602.64 -0.06 -2.22396,8141,045
01-03-20212.742.762.602.70 -0.04 -1.46529,9071,418
25-02-20212.442.902.442.74 0.32 13.227,545,71221,003
24-02-20212.362.422.222.42 -0.02 -0.823,346,9137,658
23-02-20212.502.502.422.44 -0.06 -2.40305,120753
22-02-20212.622.622.482.50 -0.16 -6.02705,2291,796
19-02-20212.722.782.582.66 -0.04 -1.48372,666988
18-02-20212.742.802.702.70 -0.02 -0.74421,7011,148
17-02-20212.762.822.722.72 0.00 0.00457,5001,272
16-02-20212.662.742.642.72 0.06 2.26349,635944
15-02-20212.762.782.662.66 -0.08 -2.92444,8001,199
11-02-20212.902.902.662.74 -0.12 -4.201,279,5003,518
10-02-20212.742.902.682.86 0.22 8.332,429,4586,834
09-02-20212.322.642.322.64 0.38 16.812,316,6005,796
08-02-20212.122.322.122.26 0.14 6.601,331,3032,992
05-02-20212.082.142.082.12 0.02 0.95883,0011,853
04-02-20212.042.162.042.10 0.06 2.941,599,5003,379
03-02-20212.042.042.042.04 0.00 0.0028,00057
02-02-20212.042.042.042.04 0.00 0.0028,10057
01-02-20212.042.042.042.04 0.00 0.001,3003
29-01-20212.002.062.002.04 0.04 2.0095,900194
28-01-20212.002.042.002.00 0.00 0.00107,400216
27-01-20212.002.022.002.00 -0.02 -0.99476,100953
26-01-20212.002.062.002.02 0.02 1.00710,7001,424
25-01-20212.022.042.002.00 0.00 0.00100,500203
22-01-20212.102.102.002.00 -0.10 -4.76661,3001,331
21-01-20212.102.202.102.10 0.02 0.96366,001779
20-01-20212.042.102.042.08 0.04 1.96378,101783
19-01-20212.022.042.022.04 0.02 0.9988,527180
18-01-20212.002.022.002.02 0.02 1.0052,100105
15-01-20212.002.002.002.00 0.00 0.0091,000182
14-01-20212.042.041.992.00 -0.04 -1.96277,100554
13-01-20212.022.042.002.04 0.02 0.99205,800412
12-01-20212.002.021.992.02 0.00 0.00205,201410
11-01-20212.002.022.002.02 0.02 1.0031,20063
08-01-20212.002.062.002.00 0.00 0.00259,282519
07-01-20212.022.042.002.00 -0.02 -0.99116,282234
06-01-20212.002.042.002.02 0.02 1.00398,800798
05-01-20212.022.042.002.00 -0.02 -0.9969,100138
04-01-20212.002.042.002.02 0.00 0.0015,70032
30-12-20202.002.021.992.02 0.02 1.0045,80192
29-12-20201.972.001.972.00 0.03 1.5229,02258
28-12-20202.082.081.971.97 -0.11 -5.2993,700188
25-12-20202.082.082.002.08 0.00 0.0086,600174
24-12-20202.062.102.062.08 0.02 0.9769,300144
23-12-20202.042.062.022.06 0.00 0.001,0002
22-12-20202.022.062.022.06 0.04 1.9833,60068
21-12-20202.042.102.002.02 -0.10 -4.72227,000460
18-12-20202.122.162.062.12 0.00 0.00197,321417
17-12-20202.082.162.082.12 0.04 1.92293,701623
16-12-20202.022.122.022.08 0.06 2.97279,300578
15-12-20201.902.021.892.02 0.09 4.66221,600439
14-12-20201.841.971.841.93 0.10 5.46144,500275
11-12-20201.871.871.831.83 -0.02 -1.0899,400184
10-12-20201.871.871.831.83 -0.02 -1.0899,400184
09-12-20201.871.871.831.83 -0.02 -1.0899,400184
08-12-20201.831.851.801.85 0.02 1.0915,20028
04-12-20201.831.841.831.83 0.01 0.5533,80062
03-12-20201.811.841.811.82 0.01 0.5531,00056
02-12-20201.821.851.811.81 0.00 0.0046,60085
01-12-20201.811.951.811.81 0.00 0.00174,900318
30-11-20201.801.811.801.81 0.01 0.56386,300695
27-11-20201.801.811.791.80 0.00 0.00290,914524
26-11-20201.801.851.791.80 0.00 0.00771,4001,389
25-11-20201.821.821.801.80 0.00 0.00183,400330
24-11-20201.801.821.801.80 0.00 0.00589,1001,061
23-11-20201.801.811.781.80 0.00 0.00679,1001,220
20-11-20201.801.811.801.80 0.00 0.00243,400438
19-11-20201.801.811.791.80 -0.01 -0.551,349,3002,428
18-11-20201.811.811.801.81 0.01 0.5621,90039
17-11-20201.801.851.801.80 0.00 0.0079,000143
16-11-20201.801.851.801.80 0.00 0.0070,500127
13-11-20201.801.811.801.80 -0.01 -0.55828,5001,491
12-11-20201.811.821.791.81 0.00 0.0097,200175
11-11-20201.811.831.801.81 -0.02 -1.09747,8001,346
10-11-20201.801.881.791.83 0.02 1.10122,400221
09-11-20201.801.811.801.81 0.01 0.561,163,9002,095
06-11-20201.811.811.801.80 -0.10 -5.26585,7001,054
05-11-20201.811.901.801.90 0.05 2.70103,500187
04-11-20201.971.971.801.85 0.05 2.7836,90066
03-11-20200.000.000.000.00 0.00 0.0000
02-11-20201.801.821.791.80 0.00 0.00557,4001,003
30-10-20201.801.801.791.80 0.00 0.00656,6001,182
29-10-20201.801.831.801.80 0.00 0.001,7003
28-10-20201.801.811.801.80 0.00 0.00612,0001,102
27-10-20201.801.811.801.80 0.00 0.001,2002
26-10-20201.811.811.801.80 0.00 0.006,00011
22-10-20201.811.811.801.80 0.00 0.0023,00041
21-10-20201.811.821.801.80 0.00 0.00645,4001,162
20-10-20201.801.801.801.80 0.00 0.001000
19-10-20201.781.801.701.80 0.01 0.56578,9101,019
16-10-20201.791.791.791.79 0.00 0.002010
15-10-20201.791.791.781.79 0.00 0.0048,90087
14-10-20201.811.811.791.79 -0.03 -1.65653,4001,170
12-10-20201.831.841.821.82 0.00 0.0039,50072
09-10-20201.812.081.801.80 -0.01 -0.5531,30057
08-10-20201.831.831.811.81 0.00 0.0051,20093
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20201.811.811.811.81 0.00 0.00276,100500
05-10-20201.811.811.811.81 0.00 0.004,9009
02-10-20201.821.821.781.81 -0.02 -1.0953,80096
01-10-20200.000.000.000.00 0.00 0.0000
30-09-20201.841.871.811.83 -0.04 -2.1455,500102
29-09-20201.801.871.791.87 0.07 3.8944,90082
28-09-20201.811.811.791.80 -0.01 -0.5531,00056
25-09-20201.791.811.781.81 0.02 1.1220,80037
24-09-20201.821.821.751.79 -0.03 -1.65101,300180
23-09-20201.811.821.801.82 0.02 1.1164,700117
22-09-20201.861.861.801.80 -0.06 -3.23100,200181
21-09-20201.871.901.831.86 -0.01 -0.5386,300158
18-09-20201.871.871.871.87 -0.01 -0.537001
17-09-20201.841.881.821.88 0.05 2.73120,849222
16-09-20201.841.871.821.83 0.00 0.00627,4011,149
15-09-20201.861.861.831.83 -0.04 -2.14283,350519
14-09-20201.861.871.851.87 0.01 0.5454,301101
11-09-20201.881.921.831.86 0.02 1.09345,200635
10-09-20201.871.901.841.84 -0.03 -1.60104,200194
09-09-20201.871.901.821.87 0.00 0.00483,100894
08-09-20202.062.161.871.87 -0.19 -9.222,865,8005,826
03-09-20202.022.062.002.06 0.04 1.98819,7001,649
02-09-20202.022.022.002.02 -0.08 -3.81148,900299
01-09-20202.002.101.992.10 0.11 5.5333,40067
31-08-20202.082.081.991.99 -0.05 -2.45227,600456
28-08-20202.102.102.002.04 -0.06 -2.86301,600608
27-08-20202.102.102.102.10 0.00 0.0010,50022
26-08-20202.082.102.082.10 0.02 0.9630,00163
25-08-20202.102.102.082.08 -0.02 -0.957,50016
24-08-20202.142.162.102.10 0.02 0.963,2007
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20202.122.122.082.08 -0.02 -0.9510,40122
19-08-20202.102.162.102.10 -0.04 -1.87142,900307
18-08-20202.102.162.102.14 0.04 1.907002
17-08-20202.122.182.102.10 -0.04 -1.8747,902102
14-08-20202.502.502.042.14 -0.04 -1.831,191,9012,724

แสดง ราคาหุ้น TWP ย้อนหลัง บริษัท ไทยไวร์โพรดัคท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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