Tipco Foods PCL

TIPCO
🏛️ 泰国 →
8.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.00 9.15 9.00 9.00 1.0M
2022-12-29 9.00 9.00 8.95 9.00 0.1M
2022-12-28 8.95 9.00 8.90 8.95 0.1M
2022-12-27 8.95 8.95 8.85 8.95 0.1M
2022-12-26 8.90 8.95 8.80 8.90 0.3M
2022-12-23 8.85 8.90 8.80 8.85 0.7M
2022-12-22 8.85 8.90 8.85 8.85 0.1M
2022-12-21 8.85 8.90 8.85 8.85 0.1M
2022-12-20 8.95 8.95 8.85 8.85 0.3M
2022-12-19 8.90 8.95 8.85 8.90 0.1M
2022-12-16 8.85 8.90 8.80 8.90 0.2M
2022-12-15 9.00 9.00 8.80 8.85 0.4M
2022-12-14 9.00 9.00 8.85 9.00 0.6M
2022-12-13 9.00 9.05 8.90 9.00 0.3M
2022-12-09 8.95 9.00 8.90 9.00 0.1M
2022-12-08 9.10 9.10 9.00 9.00 0.1M
2022-12-07 9.05 9.15 9.05 9.05 0.1M
2022-12-06 9.10 9.10 9.05 9.10 0.1M
2022-12-02 9.15 9.15 9.10 9.10 0.2M
2022-12-01 9.10 9.15 9.05 9.15 0.4M
2022-11-30 9.10 9.15 9.05 9.10 0.5M
2022-11-29 9.15 9.15 9.05 9.10 0.6M
2022-11-28 9.00 9.25 9.00 9.15 1.5M
2022-11-25 8.90 9.00 8.85 8.90 0.3M
2022-11-24 8.80 8.95 8.80 8.85 0.5M
2022-11-23 8.95 8.95 8.85 8.95 0.3M
2022-11-22 8.90 8.95 8.85 8.90 0.3M
2022-11-21 8.95 8.95 8.90 8.90 0.3M
2022-11-18 8.95 8.95 8.85 8.95 0.1M
2022-11-17 8.90 8.95 8.85 8.95 0.2M
2022-11-16 8.95 8.95 8.85 8.90 0.3M
2022-11-15 8.85 8.90 8.80 8.85 0.2M
2022-11-14 8.90 8.90 8.80 8.80 0.2M
2022-11-11 8.90 9.00 8.85 8.95 0.3M
2022-11-10 8.85 8.90 8.80 8.85 0.3M
2022-11-09 8.80 8.85 8.80 8.85 0.2M
2022-11-08 8.90 8.90 8.80 8.80 0.2M
2022-11-07 8.85 8.90 8.75 8.85 0.3M
2022-11-04 8.85 8.85 8.70 8.80 0.4M
2022-11-03 8.80 8.80 8.75 8.80 0.0M
2022-11-02 8.85 8.85 8.70 8.80 0.1M
2022-11-01 8.80 8.85 8.75 8.80 0.1M
2022-10-31 8.75 8.85 8.75 8.80 0.1M
2022-10-28 8.80 8.85 8.75 8.80 0.3M
2022-10-27 8.80 8.85 8.75 8.80 0.1M
2022-10-26 8.75 8.80 8.70 8.80 0.1M
2022-10-25 8.75 8.80 8.70 8.75 0.2M
2022-10-21 8.75 8.80 8.65 8.70 0.2M
2022-10-20 8.80 8.80 8.75 8.75 0.3M
2022-10-19 8.80 8.85 8.70 8.80 0.3M
2022-10-18 8.75 8.85 8.70 8.80 0.2M
2022-10-17 8.70 8.75 8.60 8.70 0.2M
2022-10-12 8.70 8.75 8.65 8.70 0.2M
2022-10-11 8.70 8.75 8.70 8.70 0.1M
2022-10-10 8.80 8.80 8.70 8.75 0.1M
2022-10-07 8.80 8.80 8.70 8.80 0.1M
2022-10-06 8.80 8.80 8.70 8.80 0.2M
2022-10-05 8.75 8.80 8.70 8.75 0.2M
2022-10-04 8.65 8.80 8.65 8.75 0.1M
2022-10-03 8.70 8.80 8.65 8.65 0.5M
2022-09-30 8.75 8.80 8.70 8.75 0.1M
2022-09-29 8.75 8.85 8.75 8.80 0.2M
2022-09-28 8.85 8.90 8.75 8.75 0.4M
2022-09-27 8.90 8.95 8.85 8.85 0.4M
2022-09-26 8.95 9.00 8.90 8.90 0.4M
2022-09-23 9.05 9.05 8.95 9.00 0.1M
2022-09-22 9.05 9.05 8.90 8.95 0.4M
2022-09-21 9.00 9.10 8.95 8.95 0.7M
2022-09-20 8.95 9.00 8.95 8.95 0.5M
2022-09-19 9.05 9.05 8.90 8.95 0.9M
2022-09-16 9.05 9.30 9.05 9.05 1.6M
2022-09-15 9.05 9.10 9.00 9.05 0.6M
2022-09-14 8.95 9.05 8.95 9.00 0.8M
2022-09-13 9.05 9.10 9.00 9.00 0.5M
2022-09-12 9.05 9.05 9.00 9.00 0.3M
2022-09-09 9.05 9.10 9.00 9.05 0.6M
2022-09-08 9.10 9.20 9.05 9.05 1.4M
2022-09-07 9.00 9.10 9.00 9.05 1.2M
2022-09-06 9.00 9.05 8.95 8.95 0.4M
2022-09-05 9.05 9.05 8.95 9.00 0.3M
2022-09-02 9.00 9.05 8.90 9.00 0.9M
2022-09-01 8.90 9.15 8.90 8.95 1.5M
2022-08-31 9.00 9.00 8.85 8.90 0.2M
2022-08-30 8.85 9.00 8.85 8.90 0.4M
2022-08-29 8.80 8.85 8.75 8.85 0.2M
2022-08-26 8.80 8.90 8.80 8.85 0.2M
2022-08-25 8.80 8.85 8.80 8.80 0.3M
2022-08-24 8.80 8.85 8.75 8.80 0.4M
2022-08-23 8.80 8.85 8.75 8.75 0.5M
2022-08-22 8.80 8.80 8.75 8.80 0.3M
2022-08-19 8.80 8.85 8.75 8.80 0.6M
2022-08-18 8.80 8.80 8.75 8.80 0.3M
2022-08-17 8.80 8.85 8.75 8.75 0.7M
2022-08-16 8.80 8.80 8.70 8.80 0.4M
2022-08-15 8.75 8.80 8.75 8.80 0.4M
2022-08-11 8.85 8.85 8.75 8.75 0.4M
2022-08-10 8.80 8.85 8.75 8.85 0.2M
2022-08-09 8.80 8.80 8.70 8.75 0.5M
2022-08-08 8.75 8.80 8.75 8.75 0.2M
2022-08-05 8.80 8.85 8.75 8.75 0.2M
2022-08-04 8.80 8.85 8.75 8.75 0.4M
2022-08-03 8.85 8.85 8.75 8.80 0.1M
2022-08-02 8.90 8.90 8.75 8.80 0.4M
2022-08-01 8.75 8.85 8.75 8.75 0.5M
2022-07-27 8.80 8.80 8.70 8.70 0.3M
2022-07-26 8.80 8.80 8.70 8.75 0.4M
2022-07-25 8.80 8.80 8.70 8.75 0.3M
2022-07-22 8.75 8.80 8.70 8.75 0.3M
2022-07-21 8.70 8.75 8.65 8.75 0.3M
2022-07-20 8.80 8.80 8.65 8.70 0.3M
2022-07-19 8.80 8.80 8.70 8.75 0.5M
2022-07-18 8.80 8.90 8.75 8.80 1.1M
2022-07-15 8.90 8.95 8.85 8.85 0.9M
2022-07-14 8.90 9.00 8.90 8.90 0.1M
2022-07-12 8.90 9.05 8.90 8.95 0.3M
2022-07-11 8.90 9.00 8.90 8.90 0.3M
2022-07-08 9.00 9.05 8.85 8.85 0.2M
2022-07-07 8.85 8.95 8.80 8.95 0.6M
2022-07-06 8.85 8.90 8.80 8.85 0.6M
2022-07-05 8.90 8.90 8.80 8.80 1.2M
2022-07-04 8.95 9.00 8.85 8.90 0.4M
2022-07-01 8.95 9.00 8.95 8.95 0.2M
2022-06-30 8.95 9.10 8.95 9.00 0.3M
2022-06-29 9.00 9.05 8.95 9.00 0.3M
2022-06-28 8.95 9.00 8.95 8.95 0.2M
2022-06-27 9.00 9.00 8.90 8.95 0.3M
2022-06-24 8.95 8.95 8.90 8.95 0.2M
2022-06-23 9.00 9.00 8.90 8.90 0.3M
2022-06-22 9.05 9.05 8.90 8.95 0.5M
2022-06-21 9.10 9.10 9.00 9.05 0.4M
2022-06-20 8.95 9.05 8.85 9.05 0.6M
2022-06-17 8.80 8.95 8.75 8.90 1.0M
2022-06-16 9.10 9.20 8.90 8.90 1.3M
2022-06-15 9.10 9.20 9.00 9.05 1.1M
2022-06-14 9.00 9.15 9.00 9.05 0.9M
2022-06-13 9.10 9.25 9.05 9.05 1.8M
2022-06-10 9.05 9.20 9.00 9.15 1.3M
2022-06-09 9.20 9.20 9.10 9.10 1.0M
2022-06-08 9.15 9.25 9.05 9.15 1.4M
2022-06-07 9.40 9.45 9.05 9.10 3.3M
2022-06-06 9.35 9.45 9.25 9.40 3.5M
2022-06-02 9.65 9.75 9.25 9.30 9.1M
2022-06-01 9.10 10.50 9.05 9.85 45.4M
2022-05-31 9.05 9.15 8.95 9.05 1.2M
2022-05-30 8.85 9.05 8.85 8.95 1.8M
2022-05-27 8.95 9.00 8.80 8.85 1.2M
2022-05-26 8.90 8.95 8.90 8.90 0.2M
2022-05-25 8.85 9.00 8.85 8.90 0.5M
2022-05-24 8.90 8.95 8.85 8.85 1.1M
2022-05-23 8.85 9.00 8.85 8.90 0.4M
2022-05-20 9.10 9.10 8.90 8.90 1.9M
2022-05-19 9.00 9.30 8.95 9.05 4.7M
2022-05-18 8.75 9.05 8.75 9.00 3.1M
2022-05-17 8.70 8.80 8.70 8.70 1.0M
2022-05-13 8.75 8.80 8.70 8.80 0.4M
2022-05-12 8.85 8.85 8.65 8.75 0.8M
2022-05-11 8.90 8.90 8.75 8.85 0.5M
2022-05-10 8.60 8.90 8.60 8.75 0.6M
2022-05-09 8.85 8.85 8.70 8.70 1.0M
2022-05-06 8.75 8.95 8.75 8.85 0.6M
2022-05-05 8.85 8.95 8.85 8.90 0.7M
2022-05-03 8.95 9.00 8.85 8.85 0.9M
2022-04-29 8.90 9.05 8.90 8.95 1.0M
2022-04-28 8.80 9.00 8.80 8.90 1.2M
2022-04-27 8.75 8.85 8.65 8.80 1.1M
2022-04-26 8.80 8.90 8.75 8.75 1.9M
2022-04-25 8.90 8.90 8.75 8.75 3.2M
2022-04-22 9.00 9.05 8.90 8.95 0.9M
2022-04-21 9.05 9.10 8.95 9.00 2.1M
2022-04-20 9.15 9.20 9.00 9.05 1.8M
2022-04-19 9.15 9.20 9.10 9.10 3.7M
2022-04-18 9.90 9.95 9.75 9.80 3.6M
2022-04-12 9.85 9.95 9.75 9.90 1.4M
2022-04-11 10.00 10.00 9.70 9.80 2.3M
2022-04-08 10.00 10.10 9.90 10.00 1.9M
2022-04-07 10.00 10.10 9.90 9.95 1.4M
2022-04-05 10.00 10.10 9.95 9.95 1.3M
2022-04-04 10.00 10.30 9.90 10.00 3.3M
2022-04-01 9.85 10.20 9.85 10.00 2.5M
2022-03-31 9.95 10.00 9.85 9.85 2.6M
2022-03-30 9.90 10.20 9.90 10.00 4.1M
2022-03-29 9.90 10.00 9.85 9.90 1.0M
2022-03-28 9.90 9.90 9.80 9.90 1.0M
2022-03-25 9.75 9.90 9.75 9.85 1.5M
2022-03-24 9.95 10.20 9.75 9.75 4.7M
2022-03-23 10.00 10.10 9.90 10.00 2.0M
2022-03-22 10.10 10.10 9.90 9.95 1.8M
2022-03-21 9.95 10.20 9.95 10.10 2.5M
2022-03-18 10.00 10.00 9.90 9.90 1.9M
2022-03-17 10.20 10.20 9.95 10.00 5.7M
2022-03-16 9.90 10.10 9.70 10.10 12.7M
2022-03-15 9.40 10.00 9.40 9.85 14.2M
2022-03-14 9.40 9.45 9.35 9.40 0.2M
2022-03-11 9.30 9.45 9.30 9.40 0.8M
2022-03-10 9.35 9.40 9.30 9.35 0.7M
2022-03-09 9.15 9.35 9.10 9.35 0.7M
2022-03-08 9.10 9.20 9.00 9.10 2.8M
2022-03-07 9.30 9.40 9.15 9.15 3.1M
2022-03-04 9.50 9.55 9.45 9.45 1.0M
2022-03-03 9.55 9.55 9.45 9.55 1.3M
2022-03-02 9.45 9.55 9.40 9.50 1.3M
2022-03-01 9.50 9.55 9.45 9.50 1.2M
2022-02-28 9.40 9.50 9.35 9.40 0.9M
2022-02-25 9.35 9.45 9.35 9.40 1.5M
2022-02-24 9.50 9.50 9.20 9.30 3.2M
2022-02-23 9.40 9.55 9.40 9.50 0.9M
2022-02-22 9.50 9.50 9.35 9.45 1.5M
2022-02-21 9.40 9.60 9.30 9.50 2.8M
2022-02-18 9.55 9.60 9.10 9.20 3.4M
2022-02-17 9.40 9.70 9.40 9.60 4.3M
2022-02-15 9.40 9.50 9.35 9.35 1.5M
2022-02-14 9.35 9.40 9.30 9.40 0.8M
2022-02-11 9.35 9.50 9.25 9.35 1.9M
2022-02-10 9.35 9.40 9.30 9.35 0.8M
2022-02-09 9.45 9.45 9.35 9.40 0.5M
2022-02-08 9.45 9.50 9.35 9.45 0.4M
2022-02-07 9.35 9.40 9.25 9.40 0.5M
2022-02-04 9.55 9.55 9.30 9.40 1.1M
2022-02-03 9.20 9.60 9.20 9.50 2.8M
2022-02-02 9.30 9.30 9.20 9.20 0.3M
2022-02-01 9.30 9.35 9.20 9.25 0.4M
2022-01-31 9.15 9.20 9.10 9.20 0.2M
2022-01-28 9.05 9.20 9.05 9.15 0.4M
2022-01-27 9.10 9.15 9.05 9.10 0.5M
2022-01-26 9.20 9.20 9.10 9.15 0.2M
2022-01-25 9.10 9.20 9.05 9.15 0.6M
2022-01-24 9.20 9.20 9.05 9.10 0.4M
2022-01-21 9.15 9.25 9.10 9.10 0.5M
2022-01-20 9.20 9.25 9.10 9.15 0.5M
2022-01-19 9.10 9.20 9.10 9.15 0.5M
2022-01-18 9.30 9.35 9.05 9.10 1.2M
2022-01-17 9.35 9.40 9.30 9.30 0.6M
2022-01-14 9.40 9.45 9.30 9.40 1.3M
2022-01-13 9.50 9.50 9.30 9.35 0.9M
2022-01-12 9.55 9.55 9.35 9.45 1.1M
2022-01-11 9.15 9.55 9.15 9.45 3.5M
2022-01-10 9.10 9.20 9.10 9.15 0.4M
2022-01-07 9.15 9.20 9.05 9.20 1.2M
2022-01-06 9.20 9.20 9.10 9.15 0.7M
2022-01-05 9.15 9.20 9.15 9.20 0.4M
2022-01-04 9.15 9.20 9.10 9.15 0.5M