Tipco Foods PCL (TIPCO)

TIPCO
🏛️ Thaïlande →
8.35
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 9.00 9.05 8.95 9.05 0.3M
2023-12-27 9.00 9.05 8.95 9.00 0.2M
2023-12-26 9.00 9.05 8.95 8.95 0.3M
2023-12-25 8.95 9.05 8.95 9.00 0.1M
2023-12-22 9.00 9.00 8.95 8.95 0.1M
2023-12-21 9.05 9.05 8.90 9.00 2.3M
2023-12-20 9.05 9.10 9.00 9.05 0.6M
2023-12-19 9.05 9.10 9.05 9.05 0.3M
2023-12-18 9.05 9.10 9.05 9.05 0.1M
2023-12-15 9.10 9.10 9.05 9.05 0.5M
2023-12-14 9.10 9.10 9.05 9.05 0.2M
2023-12-13 9.00 9.15 9.00 9.05 1.2M
2023-12-12 9.05 9.10 8.95 9.00 0.2M
2023-12-08 9.05 9.15 9.00 9.05 1.4M
2023-12-07 9.00 9.15 9.00 9.05 0.9M
2023-12-06 8.95 9.05 8.95 9.05 0.4M
2023-12-04 9.00 9.05 8.95 8.95 0.2M
2023-12-01 9.00 9.00 8.95 8.95 0.1M
2023-11-30 8.95 9.00 8.95 9.00 0.2M
2023-11-29 8.95 9.00 8.90 8.95 0.3M
2023-11-28 9.00 9.00 8.95 8.95 0.1M
2023-11-27 8.95 9.05 8.90 8.95 0.9M
2023-11-24 9.10 9.20 9.05 9.05 1.5M
2023-11-23 9.10 9.25 9.05 9.10 3.0M
2023-11-22 9.05 9.10 9.00 9.05 0.2M
2023-11-21 9.10 9.10 9.00 9.05 0.4M
2023-11-20 9.05 9.10 9.00 9.10 0.2M
2023-11-17 8.95 9.05 8.95 9.00 0.2M
2023-11-16 9.00 9.00 8.95 9.00 0.2M
2023-11-15 8.95 9.00 8.90 9.00 1.2M
2023-11-14 9.05 9.10 8.95 9.00 0.7M
2023-11-13 9.05 9.10 9.05 9.05 0.6M
2023-11-10 9.15 9.15 9.05 9.10 0.3M
2023-11-09 9.15 9.15 9.05 9.15 0.6M
2023-11-08 9.20 9.25 9.10 9.15 0.6M
2023-11-07 9.10 9.25 9.10 9.20 1.3M
2023-11-06 9.15 9.20 9.10 9.10 0.2M
2023-11-03 9.20 9.20 9.05 9.15 0.9M
2023-11-02 9.25 9.25 9.15 9.20 0.6M
2023-11-01 9.20 9.35 9.15 9.25 1.9M
2023-10-31 9.10 9.25 9.10 9.15 0.6M
2023-10-30 9.15 9.15 9.05 9.10 0.3M
2023-10-27 9.00 9.15 9.00 9.15 0.2M
2023-10-26 9.10 9.15 9.00 9.00 0.7M
2023-10-25 9.20 9.30 9.10 9.10 0.9M
2023-10-24 9.00 9.25 8.95 9.15 0.4M
2023-10-20 9.30 9.35 9.00 9.00 1.7M
2023-10-19 9.05 9.15 9.05 9.15 1.2M
2023-10-18 9.05 9.05 8.95 9.00 0.8M
2023-10-17 9.05 9.15 9.00 9.00 0.7M
2023-10-16 9.05 9.05 8.90 9.00 1.0M
2023-10-12 9.10 9.15 9.00 9.00 0.6M
2023-10-11 9.05 9.10 9.00 9.05 0.3M
2023-10-10 9.00 9.05 8.95 9.00 0.2M
2023-10-09 9.05 9.10 8.85 8.95 2.3M
2023-10-06 9.10 9.15 9.05 9.05 0.3M
2023-10-05 9.10 9.15 9.05 9.10 0.3M
2023-10-04 8.95 9.10 8.95 9.10 0.5M
2023-10-03 9.05 9.05 8.95 9.00 1.5M
2023-10-02 9.10 9.15 9.00 9.10 0.3M
2023-09-29 9.05 9.15 9.05 9.10 0.3M
2023-09-28 9.05 9.10 9.00 9.05 1.1M
2023-09-27 9.05 9.05 9.00 9.05 0.4M
2023-09-26 9.10 9.10 9.05 9.05 0.6M
2023-09-25 9.15 9.15 9.05 9.10 1.3M
2023-09-22 9.20 9.20 9.15 9.15 0.3M
2023-09-21 9.10 9.20 9.10 9.15 0.5M
2023-09-20 9.15 9.15 9.10 9.10 0.7M
2023-09-19 9.20 9.20 9.10 9.10 1.3M
2023-09-18 9.25 9.25 9.10 9.15 0.9M
2023-09-15 9.25 9.30 9.20 9.25 0.3M
2023-09-14 9.20 9.25 9.20 9.20 0.7M
2023-09-13 9.40 9.40 9.20 9.20 1.0M
2023-09-12 9.25 9.40 9.25 9.35 0.5M
2023-09-11 9.35 9.35 9.20 9.20 1.0M
2023-09-08 9.40 9.40 9.25 9.30 0.8M
2023-09-07 9.25 9.40 9.25 9.35 0.4M
2023-09-06 9.40 9.40 9.30 9.30 0.8M
2023-09-05 9.25 9.40 9.25 9.40 1.1M
2023-09-04 9.30 9.40 9.15 9.20 3.1M
2023-09-01 9.40 9.45 9.30 9.30 1.7M
2023-08-31 9.60 9.60 9.40 9.40 1.9M
2023-08-30 9.55 9.60 9.50 9.55 1.5M
2023-08-29 9.45 9.55 9.45 9.55 2.3M
2023-08-28 9.40 9.50 9.10 9.40 4.8M
2023-08-25 9.35 9.45 9.30 9.40 2.9M
2023-08-24 9.20 9.45 9.20 9.25 2.5M
2023-08-23 9.25 9.30 9.15 9.20 2.6M
2023-08-22 9.30 9.45 9.20 9.20 3.1M
2023-08-21 9.35 9.40 9.15 9.30 3.1M
2023-08-18 9.25 9.45 9.15 9.35 2.9M
2023-08-17 9.75 9.85 9.10 9.35 15.7M
2023-08-16 10.00 10.10 9.75 9.85 3.0M
2023-08-15 10.30 10.30 9.80 9.95 5.2M
2023-08-11 11.20 11.30 10.50 10.80 2.4M
2023-08-10 11.50 11.60 11.20 11.40 1.2M
2023-08-09 11.60 11.70 11.30 11.50 1.9M
2023-08-08 11.90 11.90 11.70 11.80 0.8M
2023-08-07 11.80 11.90 11.70 11.90 2.0M
2023-08-04 11.60 11.80 11.60 11.80 0.7M
2023-08-03 11.40 11.70 11.40 11.60 1.4M
2023-08-02 11.90 11.90 11.40 11.50 2.9M
2023-07-31 11.60 12.10 11.50 11.90 4.0M
2023-07-27 11.30 11.60 11.20 11.60 3.4M
2023-07-26 11.30 11.40 11.10 11.20 0.6M
2023-07-25 11.50 11.50 11.20 11.30 0.8M
2023-07-24 11.60 11.60 11.30 11.40 1.5M
2023-07-21 11.50 11.70 11.40 11.50 1.3M
2023-07-20 11.70 11.80 11.50 11.50 2.0M
2023-07-19 11.40 11.80 11.40 11.80 2.7M
2023-07-18 11.40 11.70 11.30 11.40 3.4M
2023-07-17 11.10 11.50 11.00 11.50 2.0M
2023-07-14 11.00 11.10 11.00 11.10 1.6M
2023-07-13 10.90 11.10 10.80 11.00 1.6M
2023-07-12 11.30 11.50 10.80 10.90 6.2M
2023-07-11 11.60 11.80 11.10 11.30 3.7M
2023-07-10 11.20 11.50 11.20 11.50 3.1M
2023-07-07 11.00 11.30 10.80 11.20 1.0M
2023-07-06 11.00 11.00 10.70 11.00 2.5M
2023-07-05 10.90 11.30 10.80 11.10 2.1M
2023-07-04 10.60 11.00 10.60 10.80 1.2M
2023-07-03 10.50 10.90 10.30 10.70 2.8M
2023-06-30 10.30 10.50 10.30 10.30 1.1M
2023-06-29 9.90 10.40 9.90 10.30 2.5M
2023-06-28 10.30 10.40 9.90 9.95 2.6M
2023-06-27 10.10 10.50 10.10 10.20 1.9M
2023-06-26 11.00 11.10 10.10 10.10 5.5M
2023-06-23 11.00 11.20 10.80 11.10 3.6M
2023-06-22 12.10 12.10 11.20 11.20 6.4M
2023-06-21 12.20 12.40 11.70 12.20 4.7M
2023-06-20 12.40 12.60 11.90 12.10 6.7M
2023-06-19 11.20 12.50 11.20 12.50 10.0M
2023-06-16 11.60 11.80 11.40 11.50 6.4M
2023-06-15 10.30 11.60 10.10 11.50 17.3M
2023-06-14 10.40 10.40 10.20 10.30 0.5M
2023-06-13 10.40 10.40 10.20 10.30 0.9M
2023-06-12 10.30 10.50 10.20 10.30 2.2M
2023-06-09 10.30 10.40 10.20 10.30 1.7M
2023-06-08 10.40 10.60 10.20 10.20 4.0M
2023-06-07 10.10 10.50 10.00 10.30 7.2M
2023-06-06 9.70 10.00 9.70 9.95 2.6M
2023-06-02 9.70 9.75 9.65 9.70 0.3M
2023-06-01 9.75 9.80 9.65 9.70 0.4M
2023-05-31 9.70 9.80 9.65 9.80 1.3M
2023-05-30 9.75 9.75 9.60 9.65 0.5M
2023-05-29 9.70 9.75 9.60 9.70 0.9M
2023-05-26 9.70 9.75 9.60 9.60 0.8M
2023-05-25 9.80 9.85 9.60 9.65 0.7M
2023-05-24 9.65 9.90 9.60 9.80 3.0M
2023-05-23 9.60 9.60 9.55 9.60 0.2M
2023-05-22 9.70 9.70 9.50 9.55 0.5M
2023-05-19 9.70 9.75 9.65 9.70 0.8M
2023-05-18 9.60 9.80 9.60 9.70 1.6M
2023-05-17 9.60 9.65 9.45 9.55 1.3M
2023-05-16 9.60 9.70 9.55 9.60 0.8M
2023-05-15 9.80 9.80 9.55 9.55 2.1M
2023-05-12 9.25 9.45 9.20 9.45 1.6M
2023-05-11 9.00 9.20 9.00 9.15 0.8M
2023-05-10 9.00 9.05 9.00 9.00 0.1M
2023-05-09 9.05 9.05 8.95 9.00 0.3M
2023-05-08 8.95 9.05 8.95 9.00 0.2M
2023-05-03 8.90 8.95 8.90 8.95 0.3M
2023-05-02 8.90 9.00 8.90 8.90 0.5M
2023-04-28 8.95 8.95 8.90 8.90 0.2M
2023-04-27 8.90 8.95 8.90 8.95 0.7M
2023-04-26 8.80 8.90 8.75 8.90 0.6M
2023-04-25 9.05 9.05 8.90 8.90 0.8M
2023-04-24 8.95 9.00 8.90 8.95 0.3M
2023-04-21 9.00 9.05 8.95 8.95 0.7M
2023-04-20 8.95 9.05 8.90 8.95 1.3M
2023-04-19 9.10 9.10 9.00 9.00 1.1M
2023-04-18 9.15 9.20 9.10 9.10 3.0M
2023-04-17 9.90 9.95 9.85 9.90 3.2M
2023-04-12 9.85 9.95 9.80 9.90 1.7M
2023-04-11 9.85 9.90 9.85 9.85 1.0M
2023-04-10 9.85 9.95 9.80 9.85 2.1M
2023-04-07 9.65 9.90 9.65 9.80 1.4M
2023-04-05 9.75 9.75 9.65 9.70 0.5M
2023-04-04 9.75 9.75 9.65 9.75 0.6M
2023-04-03 9.80 9.80 9.60 9.70 1.2M
2023-03-31 9.70 9.80 9.70 9.80 1.2M
2023-03-30 9.65 9.75 9.60 9.75 0.6M
2023-03-29 9.70 9.75 9.65 9.65 0.5M
2023-03-28 9.55 9.70 9.55 9.65 0.5M
2023-03-27 9.55 9.60 9.50 9.55 0.9M
2023-03-24 9.65 9.65 9.50 9.55 0.7M
2023-03-23 9.50 9.60 9.50 9.60 1.2M
2023-03-22 9.60 9.60 9.50 9.60 0.5M
2023-03-21 9.70 9.70 9.45 9.60 2.4M
2023-03-20 9.70 9.75 9.55 9.65 0.7M
2023-03-17 9.65 9.70 9.60 9.70 0.5M
2023-03-16 9.55 9.60 9.50 9.60 1.0M
2023-03-15 9.55 9.65 9.55 9.60 0.7M
2023-03-14 9.60 9.65 9.40 9.45 1.6M
2023-03-13 9.80 9.80 9.55 9.55 1.9M
2023-03-10 9.70 10.20 9.65 9.75 6.2M
2023-03-09 9.80 9.80 9.65 9.70 0.9M
2023-03-08 9.70 9.75 9.65 9.75 1.0M
2023-03-07 9.70 9.85 9.60 9.70 1.2M
2023-03-03 9.60 9.70 9.50 9.65 0.8M
2023-03-02 9.60 9.60 9.50 9.60 0.8M
2023-03-01 9.70 9.70 9.55 9.65 0.7M
2023-02-28 9.70 9.70 9.60 9.65 0.9M
2023-02-27 9.75 9.75 9.60 9.70 0.8M
2023-02-24 9.80 9.80 9.65 9.70 1.4M
2023-02-23 9.65 9.85 9.60 9.75 2.2M
2023-02-22 9.55 9.65 9.50 9.65 2.4M
2023-02-21 9.55 9.60 9.40 9.55 5.2M
2023-02-20 9.05 9.25 9.05 9.15 0.5M
2023-02-17 9.00 9.05 8.95 8.95 0.1M
2023-02-16 8.85 9.00 8.85 9.00 0.2M
2023-02-15 8.95 8.95 8.80 8.90 0.7M
2023-02-14 9.10 9.10 8.95 8.95 0.6M
2023-02-13 9.05 9.10 9.05 9.05 0.1M
2023-02-10 9.10 9.10 9.05 9.05 0.1M
2023-02-09 9.10 9.15 9.05 9.10 0.2M
2023-02-08 9.20 9.20 9.10 9.10 0.2M
2023-02-07 9.25 9.25 9.10 9.15 0.3M
2023-02-06 9.25 9.25 9.15 9.15 0.3M
2023-02-03 9.15 9.25 9.15 9.15 0.1M
2023-02-02 9.20 9.30 9.10 9.15 0.3M
2023-02-01 9.05 9.30 9.05 9.20 1.5M
2023-01-31 9.05 9.10 9.00 9.10 0.1M
2023-01-30 9.10 9.10 9.00 9.05 0.2M
2023-01-27 9.00 9.10 9.00 9.10 0.4M
2023-01-26 9.10 9.10 9.00 9.00 0.1M
2023-01-25 9.10 9.10 9.00 9.05 0.2M
2023-01-24 9.10 9.15 9.05 9.10 0.3M
2023-01-23 9.05 9.10 9.05 9.10 0.2M
2023-01-20 9.05 9.05 9.00 9.00 0.2M
2023-01-19 9.00 9.05 8.95 9.05 0.1M
2023-01-18 8.95 9.05 8.95 9.00 0.2M
2023-01-17 9.10 9.10 8.95 8.95 0.4M
2023-01-16 9.00 9.10 9.00 9.10 0.1M
2023-01-13 9.05 9.10 9.00 9.00 0.1M
2023-01-12 9.00 9.05 9.00 9.05 0.1M
2023-01-11 9.05 9.05 9.00 9.00 0.3M
2023-01-10 9.00 9.05 8.95 9.05 0.3M
2023-01-09 9.05 9.10 8.95 9.00 0.2M
2023-01-06 9.00 9.05 8.95 8.95 0.1M
2023-01-05 9.00 9.00 8.95 9.00 0.2M
2023-01-04 9.00 9.00 8.95 8.95 0.2M
2023-01-03 9.15 9.15 9.00 9.00 0.1M