TRUE 7 ( 0.15 2.05% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 13:07:14 น.

คะแนนปันผล
19

ราคาหุ้น “ TRUE “ ย้อนหลัง

แสดง ราคาหุ้น “ TRUE “ ย้อนหลัง
บริษัท ทรู คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-04-20167.307.457.257.45 0.15 2.0544,752,573329,281
28-04-20167.507.507.257.30 -0.20 -2.67112,633,230826,763
27-04-20167.257.507.157.50 0.25 3.45108,355,092800,974
26-04-20167.107.307.107.25 0.15 2.1178,439,016564,769
25-04-20167.207.257.107.10 -0.05 -0.7030,651,998218,583
22-04-20167.257.257.157.15 -0.05 -0.6920,868,257150,043
21-04-20167.257.307.157.20 0.00 0.0041,147,925297,353
20-04-20167.357.357.207.20 -0.15 -2.0465,181,066473,546
19-04-20167.257.357.157.35 0.00 0.0082,658,083599,004
18-04-20167.607.757.357.35 -0.15 -2.00167,264,0501,258,401
12-04-20167.307.507.207.50 0.25 3.4596,267,648710,075
11-04-20167.257.257.107.25 0.00 0.0038,214,734275,170
08-04-20167.107.307.007.25 0.20 2.84182,523,7461,313,138
07-04-20167.257.307.057.05 -0.15 -2.0879,504,777567,764
05-04-20167.307.407.157.20 -0.10 -1.37115,820,468839,966
04-04-20167.407.507.307.30 -0.05 -0.6874,463,736549,106
01-04-20167.657.657.357.35 -0.25 -3.29147,504,9631,094,239
31-03-20167.907.957.557.60 -0.30 -3.80166,784,0671,278,733
30-03-20167.807.957.807.90 0.15 1.94108,243,201852,523
29-03-20167.958.007.757.75 -0.15 -1.9094,662,385741,682
28-03-20168.158.207.907.90 -0.25 -3.07112,463,751901,484
25-03-20168.308.358.158.15 -0.15 -1.8161,929,250508,042
24-03-20168.258.508.208.30 0.00 0.00161,569,9921,351,452
23-03-20168.058.407.958.30 0.30 3.75351,817,5852,911,545
22-03-20168.108.158.008.00 0.00 0.00164,547,7071,326,790
21-03-20167.908.007.758.00 0.15 1.91105,700,366835,902
18-03-20167.807.907.657.85 0.10 1.29104,846,988814,149
17-03-20167.858.007.757.75 0.00 0.00111,442,155876,200
16-03-20167.908.007.607.75 -0.15 -1.90190,370,0641,487,002
15-03-20167.958.007.807.90 -0.05 -0.6379,362,769625,524
14-03-20168.058.107.907.95 -0.05 -0.62141,916,1711,134,071
11-03-20168.158.207.858.00 -0.15 -1.84326,606,3712,615,941
10-03-20168.258.408.058.15 -0.05 -0.61310,937,7792,552,442
09-03-20167.558.207.508.20 0.70 9.33426,046,4223,338,852
08-03-20167.507.707.507.50 -0.05 -0.66395,281,9902,980,921
07-03-20167.607.957.507.55 0.05 0.67461,633,3043,556,452
04-03-20167.757.757.407.50 -0.20 -2.60199,607,0301,510,080
03-03-20167.657.907.607.70 0.05 0.65248,584,5411,928,301
02-03-20167.457.857.357.65 0.20 2.68368,849,9712,820,258
01-03-20167.107.456.907.45 0.40 5.67375,367,6952,702,960
29-02-20167.057.106.757.05 0.15 2.17375,490,9622,614,322
26-02-20166.207.006.106.90 0.75 12.20345,077,2242,295,057
25-02-20166.206.256.056.15 0.00 0.0054,059,303332,649
24-02-20166.056.206.006.15 0.10 1.6577,178,584472,990
23-02-20165.956.105.906.05 0.20 3.4279,263,143474,682
19-02-20165.906.105.805.85 0.10 1.74140,711,487835,362
18-02-20165.905.955.655.75 -0.10 -1.71125,013,971722,450
17-02-20166.006.005.855.85 -0.15 -2.5044,253,170261,770
16-02-20166.156.205.906.00 -0.10 -1.6450,557,647303,167
15-02-20166.106.206.056.10 0.05 0.8337,499,318230,473
12-02-20166.056.156.006.05 0.10 1.6846,611,042282,274
11-02-20166.356.505.955.95 -0.40 -6.30183,899,4831,147,959
10-02-20166.356.406.306.35 0.00 0.0037,426,798237,933
09-02-20166.406.456.306.35 -0.10 -1.5537,399,754238,201
08-02-20166.456.506.406.45 0.00 0.0012,108,67378,090
05-02-20166.506.506.406.45 0.00 0.0017,832,744115,145
04-02-20166.506.606.406.45 0.05 0.7866,667,921432,720
03-02-20166.406.506.356.40 0.00 0.0082,659,431530,937
02-02-20166.406.656.356.40 -0.20 -3.03184,925,1041,202,290
01-02-20166.456.806.256.60 -0.50 -7.04550,356,3023,571,997
29-01-20166.657.156.657.10 0.45 6.77274,326,8161,908,793
28-01-20166.606.656.556.65 0.05 0.7627,717,194183,257
27-01-20166.606.756.556.65 0.10 1.5350,963,176340,265
27-01-20166.706.756.606.60 -0.05 -0.7542,192,911281,674
25-01-20166.706.756.556.55 -0.10 -1.5060,903,443402,561
22-01-20166.606.756.556.65 0.20 3.1083,947,633558,372
21-01-20166.606.606.406.45 -0.05 -0.7754,538,949353,879
20-01-20166.606.656.406.50 -0.25 -3.70103,470,497672,862
19-01-20166.606.856.556.75 0.15 2.27105,754,436712,266
18-01-20166.356.606.356.60 0.15 2.3358,565,352379,701
15-01-20166.706.756.406.45 -0.20 -3.01117,745,138769,985
14-01-20166.756.856.556.65 -0.30 -4.32154,950,3461,039,847
13-01-20166.307.006.306.95 0.75 12.10257,882,7661,709,282
12-01-20165.906.205.806.20 0.25 4.2091,360,733552,101
11-01-20165.956.005.755.95 -0.05 -0.8380,193,139469,485
08-01-20166.006.105.856.00 0.10 1.6996,262,234575,429
07-01-20166.006.105.905.90 -0.30 -4.84117,623,079702,599
06-01-20165.906.255.856.20 0.35 5.98121,157,900735,331
05-01-20166.306.405.805.85 -0.45 -7.14106,870,533645,843
04-01-20166.656.706.256.30 -0.40 -5.9779,610,183514,187
30-12-20156.806.856.706.70 -0.10 -1.4720,583,251139,149
29-12-20156.856.856.706.80 -0.05 -0.7347,534,449322,489
28-12-20156.856.906.806.85 0.05 0.7428,088,409192,452
25-12-20156.956.956.756.80 -0.10 -1.4539,897,101272,817
24-12-20157.007.056.906.90 0.00 0.00108,647,251757,005
23-12-20156.856.906.756.90 0.20 2.99106,253,362727,259
22-12-20156.707.056.656.70 0.10 1.52205,811,8031,403,946
21-12-20156.707.206.456.60 -0.65 -8.97360,339,4162,434,303
18-12-20157.307.407.157.25 -0.10 -1.36104,976,674763,277
17-12-20157.407.607.357.35 -0.25 -3.29125,776,120937,663
15-12-20157.307.907.207.85 0.65 9.03199,729,3171,533,226
14-12-20157.507.657.207.20 -0.50 -6.49121,471,168895,855
11-12-20158.208.207.707.70 -0.45 -5.5263,113,257498,230
09-12-20158.058.258.008.15 0.10 1.2462,261,290504,247
08-12-20158.158.158.058.05 -0.10 -1.2354,837,096444,667
03-12-20158.208.207.908.10 -0.05 -0.61123,946,0941,000,100
02-12-20158.358.508.158.15 -0.20 -2.4077,632,386643,113
01-12-20158.558.558.358.35 -0.10 -1.1847,014,137396,547
30-11-20158.508.508.308.45 -0.05 -0.5998,414,977827,586
27-11-20158.258.508.158.50 0.15 1.80145,225,7791,210,176
26-11-20158.658.708.358.35 -0.15 -1.76164,409,2761,403,385
25-11-20158.708.758.508.50 -0.20 -2.30175,103,8791,503,143
24-11-20159.109.158.658.70 -0.40 -4.40246,945,6292,185,226
23-11-20159.259.259.109.10 -0.05 -0.5554,251,414497,270
20-11-20159.359.409.109.15 -0.15 -1.61105,552,943972,724
19-11-20159.359.459.309.30 0.00 0.0073,897,817691,039
18-11-20159.509.559.309.30 -0.20 -2.1164,898,621608,463
17-11-20159.659.709.509.50 -0.05 -0.52104,059,939995,949
16-11-20159.209.559.159.55 0.35 3.80175,296,9771,644,447
13-11-20159.359.959.209.20 0.00 0.00630,712,3286,016,991
11-11-201510.2010.3010.0010.00 -0.20 -1.9659,948,632603,935
10-11-201510.2010.3010.1010.20 0.00 0.0028,619,540292,378
09-11-201510.3010.4010.1010.20 -0.10 -0.9733,000,576337,314
06-11-201510.2010.3010.1010.30 0.20 1.9837,625,529384,083
05-11-201510.2010.4010.1010.10 -0.10 -0.9842,285,015432,233
04-11-201510.3010.4010.2010.20 0.00 0.0043,495,097447,324
03-11-201510.4010.4010.1010.20 -0.10 -0.9741,460,410424,990
02-11-201510.1010.3010.0010.30 0.20 1.9838,041,503386,399
30-10-201510.1010.2010.0010.10 0.10 1.0051,634,412521,521
29-10-201510.4010.409.9510.00 -0.30 -2.91185,520,3151,870,322
28-10-201510.5010.6010.3010.30 -0.10 -0.96120,309,3601,254,297
27-10-201510.5010.6010.4010.40 0.00 0.0073,304,527767,810
26-10-201510.6010.7010.4010.40 -0.10 -0.9568,233,381717,631
22-10-201510.3010.5010.2010.50 0.20 1.9476,495,783796,529
21-10-201510.3010.4010.2010.30 0.00 0.0054,287,568559,405
20-10-201510.4010.5010.3010.30 -0.10 -0.9643,324,932449,616
19-10-201510.4010.5010.2010.40 0.00 0.0067,346,627700,477
16-10-201510.7010.7010.4010.40 -0.30 -2.80126,739,5381,336,080
15-10-201510.5010.7010.5010.70 0.30 2.8884,878,024898,754
14-10-201510.6010.7010.4010.40 -0.20 -1.8983,864,335884,650
13-10-201510.5010.6010.3010.60 0.10 0.95119,817,4621,255,492
12-10-201510.5010.8010.4010.50 0.10 0.96222,231,1562,358,922
09-10-201510.2010.5010.1010.40 0.45 4.52244,318,5122,515,951
08-10-20159.7510.109.709.95 0.25 2.58337,207,4973,358,669
07-10-20159.759.809.609.70 0.00 0.0070,965,697687,265
06-10-20159.809.859.709.70 -0.05 -0.5136,194,677352,833
05-10-20159.709.759.659.75 0.10 1.0433,523,872326,132
02-10-20159.609.659.559.65 0.10 1.0591,208,704886,288
01-10-20159.809.859.509.55 -0.20 -2.05123,482,0481,200,275
30-09-20159.609.859.609.75 0.20 2.09102,039,998992,535
29-09-20159.459.709.409.55 0.00 0.0059,175,130565,530
28-09-20159.709.759.559.55 -0.20 -2.0538,688,400372,898
25-09-20159.659.809.659.75 0.15 1.5664,407,923626,958
24-09-201510.0010.009.559.60 -0.40 -4.00269,815,3042,624,750
23-09-201510.0010.109.9010.00 0.00 0.0083,468,055833,584
22-09-201510.3010.409.9510.00 -0.30 -2.9188,815,611897,627
21-09-201510.1010.3010.0010.30 0.20 1.9850,155,448510,491
18-09-201510.2010.3010.1010.10 -0.10 -0.9860,142,211611,379
17-09-201510.1010.309.9510.20 0.20 2.00105,385,2381,066,286
16-09-201510.1010.209.8510.00 0.10 1.01138,844,6201,388,148
15-09-201510.2010.309.909.90 -0.30 -2.94167,502,1651,689,760
14-09-201510.2010.3010.0010.20 0.00 0.00144,837,0081,468,820
11-09-20159.8010.509.7510.20 0.45 4.62326,745,8743,330,097
10-09-20159.709.809.659.75 -0.05 -0.5136,995,104360,085
09-09-20159.809.809.659.80 0.10 1.0375,085,340731,579
07-09-20159.459.559.409.55 0.05 0.5337,006,321351,267
04-09-20159.659.659.459.50 -0.15 -1.5557,788,304550,578
03-09-20159.559.759.559.65 0.10 1.0550,013,593483,441
02-09-20159.409.609.409.55 0.15 1.6061,390,750584,125
01-09-20159.759.759.409.40 -0.30 -3.09114,113,5181,090,720
28-08-20159.9510.009.659.65 -0.20 -2.0376,610,951751,344
27-08-20159.609.959.509.85 0.45 4.79118,780,4851,158,875
26-08-20159.259.609.259.40 0.10 1.08145,330,5931,372,522
25-08-20159.559.659.109.30 -0.10 -1.06275,598,7032,559,790
24-08-20159.659.759.409.40 -0.50 -5.05168,477,5311,611,598
21-08-20159.8510.009.809.90 -0.10 -1.00110,904,7011,097,881
20-08-20159.9010.109.8010.00 0.05 0.5098,749,108985,241
19-08-20159.7510.009.709.95 0.35 3.65136,336,6181,345,286
18-08-20159.709.959.459.60 -0.40 -4.00305,796,7312,973,589
17-08-201510.2010.3010.0010.00 -0.20 -1.9674,461,942753,428
14-08-201510.3010.4010.1010.20 -0.10 -0.9773,625,737754,668
13-08-201510.2010.309.9510.30 -0.30 -2.83238,225,0492,414,648
11-08-201510.8010.9010.6010.60 -0.20 -1.8522,878,606245,347
10-08-201510.9011.0010.7010.80 -0.10 -0.9236,219,704393,746
07-08-201510.8011.1010.8010.90 0.00 0.0024,012,770262,559
06-08-201510.9011.0010.8010.90 0.00 0.0028,686,375312,532
05-08-201511.2011.2010.9010.90 -0.20 -1.8048,565,690533,000
04-08-201511.1011.2011.0011.10 -0.10 -0.8936,610,197406,769
31-07-201510.7010.9010.6010.80 0.10 0.9355,575,221597,183
29-07-201510.8010.8010.4010.70 0.00 0.0085,312,163903,236
28-07-201510.8010.9010.5010.70 0.00 0.0088,704,649946,949

แสดง ราคาหุ้น “ TRUE “ ย้อนหลัง บริษัท ทรู คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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