Tipco Foods PCL (TIPCO)

TIPCO
🏛️ 태국 →
8.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.10 9.15 9.10 9.10 0.5M
2021-12-29 9.20 9.20 9.05 9.10 0.7M
2021-12-28 9.10 9.15 9.05 9.15 0.6M
2021-12-27 9.20 9.20 9.10 9.10 0.2M
2021-12-24 9.15 9.20 9.10 9.15 1.0M
2021-12-23 9.05 9.15 9.05 9.10 0.3M
2021-12-22 9.10 9.10 9.05 9.05 0.5M
2021-12-21 9.05 9.10 9.00 9.10 0.6M
2021-12-20 9.05 9.10 9.00 9.00 0.4M
2021-12-17 9.10 9.10 9.05 9.05 0.3M
2021-12-16 9.10 9.10 9.00 9.05 0.5M
2021-12-15 9.05 9.10 9.05 9.05 0.3M
2021-12-14 9.05 9.05 9.00 9.00 0.2M
2021-12-13 9.05 9.10 9.00 9.10 0.3M
2021-12-09 9.00 9.05 9.00 9.05 0.4M
2021-12-08 9.05 9.05 8.95 9.05 0.6M
2021-12-07 9.00 9.05 8.95 9.05 0.2M
2021-12-03 8.95 9.05 8.95 8.95 0.5M
2021-12-02 9.00 9.00 8.95 9.00 0.2M
2021-12-01 8.85 9.00 8.85 9.00 0.6M
2021-11-30 9.00 9.10 8.90 8.90 1.2M
2021-11-29 9.05 9.10 8.95 8.95 1.1M
2021-11-26 9.25 9.25 9.00 9.15 1.2M
2021-11-25 9.20 9.25 9.10 9.20 0.6M
2021-11-24 9.15 9.25 9.15 9.20 0.9M
2021-11-23 9.25 9.25 8.95 9.10 1.4M
2021-11-22 9.35 9.35 9.15 9.25 0.8M
2021-11-19 9.30 9.50 9.30 9.35 2.6M
2021-11-18 9.25 9.35 9.20 9.30 1.4M
2021-11-17 9.25 9.30 9.15 9.25 1.2M
2021-11-16 9.20 9.35 9.10 9.25 2.6M
2021-11-15 9.05 9.20 9.05 9.10 1.1M
2021-11-12 9.00 9.10 8.95 9.05 1.1M
2021-11-11 9.15 9.15 9.05 9.10 0.2M
2021-11-10 9.05 9.20 9.05 9.10 0.6M
2021-11-09 9.00 9.10 9.00 9.05 0.4M
2021-11-08 9.05 9.10 9.00 9.00 0.9M
2021-11-05 9.05 9.10 9.00 9.05 0.4M
2021-11-04 9.05 9.10 9.00 9.05 0.7M
2021-11-03 9.10 9.15 9.00 9.10 0.6M
2021-11-02 9.10 9.20 8.95 9.10 1.6M
2021-11-01 9.10 9.20 9.05 9.10 0.5M
2021-10-29 9.05 9.20 9.05 9.20 0.9M
2021-10-28 9.10 9.15 9.05 9.15 0.7M
2021-10-27 9.15 9.15 9.05 9.10 0.9M
2021-10-26 9.15 9.20 9.05 9.15 0.5M
2021-10-25 9.20 9.20 9.05 9.15 0.8M
2021-10-21 9.20 9.20 9.10 9.15 0.3M
2021-10-20 9.15 9.15 9.10 9.10 0.5M
2021-10-19 9.15 9.20 9.00 9.10 0.9M
2021-10-18 9.25 9.25 9.10 9.15 0.8M
2021-10-15 9.35 9.40 9.15 9.25 2.2M
2021-10-14 9.15 9.30 9.15 9.25 3.1M
2021-10-12 9.10 9.15 9.05 9.10 1.0M
2021-10-11 9.05 9.20 9.05 9.05 1.6M
2021-10-08 9.05 9.10 9.00 9.05 0.3M
2021-10-07 9.00 9.10 8.95 9.00 0.7M
2021-10-06 9.00 9.05 8.95 9.00 0.7M
2021-10-05 9.10 9.15 9.00 9.00 0.5M
2021-10-04 9.05 9.20 9.00 9.05 1.1M
2021-10-01 9.00 9.00 8.95 9.00 0.4M
2021-09-30 9.05 9.05 8.95 8.95 0.4M
2021-09-29 9.00 9.05 8.95 9.00 0.2M
2021-09-28 9.00 9.05 8.95 9.00 0.7M
2021-09-27 8.95 9.15 8.95 9.00 3.2M
2021-09-23 9.00 9.05 8.95 8.95 1.0M
2021-09-22 9.10 9.10 8.95 9.00 0.8M
2021-09-21 9.00 9.05 8.95 9.00 0.4M
2021-09-20 9.10 9.15 9.00 9.05 1.3M
2021-09-17 9.15 9.20 9.10 9.10 1.1M
2021-09-16 9.25 9.25 9.15 9.15 0.4M
2021-09-15 9.15 9.30 9.05 9.20 2.4M
2021-09-14 9.20 9.25 9.05 9.05 1.0M
2021-09-13 9.10 9.25 9.00 9.15 1.5M
2021-09-10 9.10 9.10 9.00 9.05 0.3M
2021-09-09 8.95 9.10 8.95 9.05 0.4M
2021-09-08 9.05 9.05 8.90 9.00 1.0M
2021-09-07 9.10 9.20 9.00 9.05 0.6M
2021-09-06 9.10 9.20 9.05 9.10 0.5M
2021-09-03 9.20 9.20 9.10 9.10 0.4M
2021-09-02 9.20 9.25 9.15 9.15 0.5M
2021-09-01 9.30 9.35 9.15 9.15 0.8M
2021-08-31 9.25 9.40 9.20 9.25 2.2M
2021-08-30 9.10 9.25 9.10 9.20 1.5M
2021-08-27 9.05 9.10 8.90 9.05 1.6M
2021-08-26 9.00 9.10 8.95 9.05 0.5M
2021-08-25 9.10 9.20 9.10 9.15 1.3M
2021-08-24 9.10 9.10 9.00 9.05 0.9M
2021-08-23 9.00 9.10 8.95 9.10 0.7M
2021-08-20 8.95 9.00 8.90 8.95 0.3M
2021-08-19 8.70 8.95 8.55 8.90 3.0M
2021-08-18 9.00 9.15 8.80 9.00 1.9M
2021-08-17 8.95 9.05 8.90 8.95 0.8M
2021-08-16 9.00 9.05 8.90 8.90 1.5M
2021-08-13 9.10 9.20 9.00 9.05 1.0M
2021-08-11 9.25 9.25 9.10 9.10 0.8M
2021-08-10 9.05 9.30 9.00 9.20 1.8M
2021-08-09 9.25 9.30 9.00 9.10 1.6M
2021-08-06 9.40 9.40 9.15 9.25 2.2M
2021-08-05 9.55 9.70 9.25 9.30 5.9M
2021-08-04 9.40 9.45 9.30 9.40 1.7M
2021-08-03 9.25 9.55 9.25 9.45 5.6M
2021-08-02 9.55 9.55 9.20 9.20 6.4M
2021-07-30 9.80 10.40 9.30 9.65 48.5M
2021-07-29 8.90 9.15 8.80 9.00 2.8M
2021-07-27 9.00 9.05 8.95 8.95 0.4M
2021-07-23 9.05 9.15 8.95 9.00 0.4M
2021-07-22 8.95 9.05 8.95 9.00 0.2M
2021-07-21 9.00 9.05 8.90 8.95 0.6M
2021-07-20 9.15 9.15 8.60 9.00 1.0M
2021-07-19 9.25 9.25 9.05 9.05 0.8M
2021-07-16 9.30 9.35 9.15 9.25 0.6M
2021-07-15 8.90 9.35 8.85 9.30 3.5M
2021-07-14 8.90 8.95 8.80 8.95 0.4M
2021-07-13 8.75 8.95 8.75 8.90 0.4M
2021-07-12 8.95 8.95 8.75 8.75 0.9M
2021-07-09 8.70 8.90 8.55 8.90 1.5M
2021-07-08 9.15 9.15 8.80 8.80 2.5M
2021-07-07 9.30 9.35 9.15 9.20 0.7M
2021-07-06 9.20 9.30 9.15 9.25 0.6M
2021-07-05 9.25 9.25 9.15 9.15 0.6M
2021-07-02 9.30 9.35 9.20 9.25 1.1M
2021-07-01 9.30 9.40 9.30 9.35 0.6M
2021-06-30 9.45 9.45 9.30 9.35 1.1M
2021-06-29 9.30 9.45 9.30 9.40 0.8M
2021-06-28 9.30 9.30 9.20 9.30 1.3M
2021-06-25 9.45 9.50 9.30 9.40 0.7M
2021-06-24 9.45 9.50 9.30 9.40 1.5M
2021-06-23 9.70 9.70 9.50 9.50 0.9M
2021-06-22 9.55 9.75 9.55 9.60 1.5M
2021-06-21 9.60 9.65 9.45 9.55 1.3M
2021-06-18 9.55 9.75 9.50 9.60 2.2M
2021-06-17 10.00 10.10 9.60 9.70 4.0M
2021-06-16 10.20 10.20 9.95 10.00 3.5M
2021-06-15 10.30 10.30 10.00 10.10 6.1M
2021-06-14 9.85 10.20 9.70 10.10 13.5M
2021-06-11 9.35 9.75 9.30 9.70 10.9M
2021-06-10 9.30 9.45 9.25 9.30 1.2M
2021-06-09 9.35 9.40 9.30 9.30 1.0M
2021-06-08 9.40 9.45 9.30 9.30 1.3M
2021-06-07 9.45 9.50 9.35 9.35 2.5M
2021-06-04 9.50 9.55 9.40 9.40 1.0M
2021-06-02 9.50 9.55 9.45 9.50 0.7M
2021-06-01 9.35 9.45 9.25 9.45 1.5M
2021-05-31 9.35 9.35 9.25 9.35 0.7M
2021-05-28 9.40 9.45 9.30 9.35 1.3M
2021-05-27 9.35 9.40 9.25 9.35 1.4M
2021-05-25 9.05 9.35 9.05 9.20 1.6M
2021-05-24 9.15 9.20 9.00 9.05 1.2M
2021-05-21 9.40 9.45 9.20 9.20 0.7M
2021-05-20 9.30 9.45 9.25 9.30 0.8M
2021-05-19 9.40 9.40 9.25 9.30 1.0M
2021-05-18 9.20 9.40 9.10 9.35 2.5M
2021-05-17 9.05 9.10 8.80 9.10 1.0M
2021-05-14 9.00 9.10 8.85 9.00 1.2M
2021-05-13 9.30 9.30 8.60 9.00 6.7M
2021-05-12 9.50 9.55 9.40 9.45 1.3M
2021-05-11 9.45 9.65 9.45 9.50 2.7M
2021-05-10 9.50 9.55 9.45 9.45 1.1M
2021-05-07 9.60 9.60 9.45 9.50 1.4M
2021-05-06 9.35 9.60 9.35 9.60 1.4M
2021-05-05 9.65 9.70 9.35 9.40 3.6M
2021-04-30 9.70 9.75 9.55 9.65 2.9M
2021-04-29 9.55 9.65 9.50 9.65 1.7M
2021-04-28 9.55 9.55 9.30 9.40 3.8M
2021-04-27 9.55 9.75 9.30 9.30 5.9M
2021-04-26 9.90 9.90 9.55 9.60 6.1M
2021-04-23 10.40 10.40 9.90 9.90 6.5M
2021-04-22 10.50 10.60 10.20 10.30 3.0M
2021-04-21 10.40 10.50 10.30 10.40 4.7M
2021-04-20 11.10 11.10 10.80 10.90 8.5M
2021-04-19 10.90 11.10 10.80 11.00 6.9M
2021-04-16 10.40 10.90 10.30 10.70 4.3M
2021-04-12 10.90 10.90 10.20 10.60 8.5M
2021-04-09 11.00 11.10 10.80 10.90 3.5M
2021-04-08 10.90 11.10 10.80 10.90 4.7M
2021-04-07 10.90 11.00 10.80 10.90 8.0M
2021-04-05 10.90 11.50 10.80 11.10 28.4M
2021-04-02 10.90 11.00 10.80 10.90 2.5M
2021-04-01 11.00 11.10 10.80 10.90 5.2M
2021-03-31 10.70 11.20 10.60 10.80 20.1M
2021-03-30 10.70 10.80 10.60 10.60 1.8M
2021-03-29 10.70 10.80 10.60 10.70 2.1M
2021-03-26 10.70 10.80 10.60 10.70 3.2M
2021-03-25 11.00 11.00 10.50 10.60 6.2M
2021-03-24 10.90 11.20 10.70 10.80 12.9M
2021-03-23 10.80 11.20 10.50 10.90 20.0M
2021-03-22 10.60 10.90 10.60 10.60 9.8M
2021-03-19 10.60 10.80 10.40 10.60 10.2M
2021-03-18 10.50 10.90 10.30 10.70 19.6M
2021-03-17 10.20 10.50 10.10 10.30 8.0M
2021-03-16 10.10 10.20 10.00 10.20 2.2M
2021-03-15 10.20 10.20 9.90 10.00 4.7M
2021-03-12 10.10 10.20 10.00 10.10 1.8M
2021-03-11 10.20 10.40 10.00 10.00 5.9M
2021-03-10 9.90 10.30 9.90 10.10 4.3M
2021-03-09 9.90 10.20 9.85 9.90 7.2M
2021-03-08 10.50 10.50 9.85 9.85 11.3M
2021-03-05 11.20 11.20 10.20 10.40 17.1M
2021-03-04 10.50 11.40 10.50 11.30 12.1M
2021-03-03 11.00 11.20 10.70 10.70 8.0M
2021-03-02 10.50 11.00 10.30 10.90 11.4M
2021-03-01 10.50 10.80 10.20 10.50 13.5M
2021-02-25 10.30 10.70 10.00 10.40 19.3M
2021-02-24 9.60 10.50 9.60 10.30 20.9M
2021-02-23 10.20 10.20 9.30 9.50 12.3M
2021-02-22 9.85 10.40 9.50 10.30 18.8M
2021-02-19 9.45 9.95 9.35 9.65 22.4M
2021-02-18 9.00 9.70 9.00 9.35 24.9M
2021-02-17 8.05 8.75 8.05 8.75 17.1M
2021-02-16 7.85 8.35 7.85 8.05 10.6M
2021-02-15 7.75 7.95 7.75 7.90 1.4M
2021-02-11 7.75 7.90 7.75 7.85 1.2M
2021-02-10 7.85 7.90 7.75 7.75 0.9M
2021-02-09 7.95 8.00 7.80 7.85 1.2M
2021-02-08 8.10 8.10 7.80 7.90 3.6M
2021-02-05 7.70 8.05 7.70 7.95 4.1M
2021-02-04 7.80 7.80 7.70 7.70 0.7M
2021-02-03 7.85 7.85 7.70 7.70 0.9M
2021-02-02 7.80 7.90 7.70 7.80 2.8M
2021-02-01 7.65 7.85 7.55 7.75 2.7M
2021-01-29 8.05 8.10 7.50 7.60 9.7M
2021-01-28 7.40 8.25 7.35 8.15 26.8M
2021-01-27 7.50 7.50 7.35 7.35 0.5M
2021-01-26 7.50 7.50 7.35 7.45 0.7M
2021-01-25 7.45 7.50 7.40 7.45 0.6M
2021-01-22 7.60 7.65 7.45 7.45 2.3M
2021-01-21 7.75 7.75 7.60 7.65 0.9M
2021-01-20 7.70 7.90 7.60 7.65 2.8M
2021-01-19 7.75 7.75 7.55 7.60 2.0M
2021-01-18 7.50 7.80 7.45 7.75 4.4M
2021-01-15 7.90 7.90 7.45 7.45 6.6M
2021-01-14 7.35 7.90 7.30 7.80 10.4M
2021-01-13 7.30 7.45 7.30 7.35 0.7M
2021-01-12 7.35 7.45 7.30 7.40 0.9M
2021-01-11 7.55 7.60 7.30 7.35 0.9M
2021-01-08 7.75 7.80 7.45 7.45 4.0M
2021-01-07 7.35 7.70 7.30 7.60 5.9M
2021-01-06 7.20 7.40 7.15 7.25 1.7M
2021-01-05 7.15 7.20 7.05 7.20 0.5M
2021-01-04 7.10 7.15 7.05 7.10 1.1M