ราคาหุ้น “ TRUE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
27-07-201511.1011.2010.6010.70 -0.50 -4.46169,613,1301,841,640
24-07-201511.2011.3011.1011.20 0.00 0.0033,776,893378,780
23-07-201511.3011.4011.2011.20 -0.10 -0.8820,903,514236,059
22-07-201511.2011.3011.1011.30 0.10 0.89106,961,5691,197,389
21-07-201511.4011.4011.1011.20 -0.20 -1.7581,319,803913,560
20-07-201511.4011.5011.3011.40 0.00 0.0017,904,511204,121
17-07-201511.5011.5011.3011.40 -0.10 -0.8748,635,586554,768
16-07-201511.7011.8011.3011.50 -0.10 -0.8686,879,676997,248
15-07-201511.7011.8011.6011.60 -0.10 -0.8528,006,702327,788
14-07-201511.7011.8011.6011.70 0.00 0.0036,531,805427,081
13-07-201511.6011.8011.6011.70 0.10 0.8655,393,817648,045
10-07-201511.5011.6011.4011.60 0.20 1.7550,772,388586,490
09-07-201511.5011.5011.3011.40 -0.10 -0.8739,102,122446,413
08-07-201511.4011.5011.3011.50 0.00 0.0053,435,581609,430
07-07-201511.4011.6011.4011.50 0.20 1.7765,219,272749,611
06-07-201511.3011.4011.2011.30 0.00 0.0075,889,862857,512
03-07-201511.3011.5011.3011.30 0.00 0.0065,845,138749,741
02-07-201511.5011.6011.3011.30 -0.10 -0.8863,987,141731,147
30-06-201511.4011.6011.3011.40 0.00 0.0073,575,892841,623
29-06-201511.3011.5011.2011.40 -0.10 -0.8792,947,2051,054,655
26-06-201511.6011.7011.5011.50 -0.10 -0.8651,835,155598,974
24-06-201511.9011.9011.6011.60 -0.20 -1.6982,652,163968,680
23-06-201511.9012.0011.7011.80 -0.10 -0.8466,407,793785,374
22-06-201511.5011.9011.5011.90 0.40 3.4884,600,555993,720
19-06-201511.5011.6011.4011.50 0.00 0.0058,196,778667,882
18-06-201511.7011.7011.4011.50 -0.10 -0.8663,755,727736,250
17-06-201511.5011.7011.4011.60 0.20 1.7558,450,422676,863
16-06-201511.3011.5011.3011.40 0.10 0.8833,986,034388,347
15-06-201511.7011.8011.3011.30 -0.40 -3.42152,094,8471,738,502
12-06-201511.8011.9011.7011.70 -0.10 -0.8529,434,147346,946
11-06-201511.8011.9011.7011.80 0.10 0.8563,857,749753,755
10-06-201511.7011.8011.7011.70 0.00 0.0020,310,106237,755
09-06-201511.9011.9011.6011.70 -0.20 -1.6871,048,005836,126
08-06-201511.8012.0011.7011.90 0.10 0.8566,803,335792,006
05-06-201511.5011.9011.4011.80 0.30 2.61103,087,1281,208,981
04-06-201511.5011.6011.3011.50 0.00 0.0060,838,863696,020
03-06-201511.2011.6011.1011.50 0.40 3.60109,733,9651,246,218
02-06-201511.6011.6011.1011.10 -0.40 -3.48151,948,9861,709,856
29-05-201511.4011.5011.3011.50 0.20 1.7768,506,440784,208
28-05-201511.6011.6011.3011.30 -0.20 -1.7493,856,5921,073,031
27-05-201511.4011.6011.3011.50 0.10 0.8879,461,471909,685
26-05-201511.7011.8011.4011.40 -0.30 -2.56108,610,7931,262,623
25-05-201512.0012.0011.7011.70 -0.20 -1.6870,217,902829,741
22-05-201512.1012.2011.8011.90 -0.20 -1.6573,957,573884,503
21-05-201512.0012.1011.9012.10 0.10 0.83100,590,9511,209,486
20-05-201512.2012.3012.0012.00 -0.30 -2.44101,592,9841,228,172
19-05-201511.8012.3011.8012.30 0.50 4.24163,486,2191,982,378
18-05-201511.8011.9011.7011.80 -0.10 -0.8456,921,883674,247
15-05-201511.6011.9011.5011.90 0.40 3.48195,215,8262,289,614
14-05-201511.2011.5011.1011.50 0.40 3.60181,342,8032,061,844
13-05-201511.4011.5011.0011.10 -0.20 -1.77173,193,3161,935,280
12-05-201511.2011.3011.0011.30 0.10 0.89100,819,1031,125,876
11-05-201511.3011.5011.1011.20 -0.10 -0.8878,680,926886,637
08-05-201511.0011.5010.8011.30 0.40 3.67271,498,3213,000,769
07-05-201511.4011.6010.9010.90 -0.70 -6.03410,651,2234,581,804
06-05-201512.3012.3011.6011.60 -0.60 -4.92165,848,7591,960,864
30-04-201512.3012.3012.1012.20 -0.10 -0.8138,931,945475,374
29-04-201512.2012.3011.9012.30 0.10 0.82126,623,9951,534,217
28-04-201512.7012.8012.0012.20 -0.60 -4.69263,320,0943,238,308
27-04-201512.7012.8012.5012.80 0.20 1.5970,141,209891,689
24-04-201512.6012.7012.3012.60 0.00 0.00145,155,4381,820,220
23-04-201512.9012.9012.3012.60 -0.30 -2.33304,845,0933,851,083
22-04-201513.4013.5012.9012.90 -0.60 -4.44124,062,4521,627,066
21-04-201513.5013.6013.4013.50 0.10 0.7566,988,473904,509
20-04-201513.4013.4013.2013.40 0.00 0.0058,623,415781,259
17-04-201513.3013.5013.2013.40 0.10 0.75130,410,6381,742,750
16-04-201513.2013.3013.0013.30 0.30 2.3173,234,494967,244
10-04-201513.0013.1012.9013.00 0.00 0.0040,733,479530,080
09-04-201513.1013.1012.9013.00 -0.10 -0.7649,332,898642,200
08-04-201513.2013.3013.0013.10 -0.10 -0.7699,502,3721,304,705
07-04-201512.9013.3012.8013.20 0.40 3.12129,146,3891,691,002
03-04-201512.9012.9012.7012.80 0.00 0.0061,554,784789,147
02-04-201513.0013.0012.8012.80 -0.20 -1.5489,424,3151,153,929
01-04-201512.5013.0012.4013.00 0.50 4.00137,807,9881,760,002
31-03-201512.5012.5012.3012.50 0.10 0.8140,434,344503,472
30-03-201512.5012.6012.3012.40 0.10 0.81103,502,5881,286,389
27-03-201512.1012.4012.0012.30 0.20 1.65154,433,2561,878,983
26-03-201512.2012.3012.0012.10 -0.20 -1.63107,380,8411,308,277
25-03-201512.5012.6012.3012.30 -0.30 -2.3892,301,7621,147,217
24-03-201512.4012.6011.9012.60 0.20 1.61290,000,3943,534,424
23-03-201513.0013.0012.3012.40 -0.50 -3.88174,549,3922,201,542
20-03-201513.0013.1012.7012.90 -0.10 -0.77137,684,5801,777,244
19-03-201513.3013.3012.9013.00 0.00 0.00135,656,8671,776,618
18-03-201512.7013.2012.7013.00 0.30 2.36153,140,5761,987,219
17-03-201512.9013.0012.6012.70 0.00 0.00223,885,1662,862,783
16-03-201513.2013.3012.7012.70 -0.60 -4.51288,408,3713,725,883
13-03-201513.7013.8013.2013.30 -0.40 -2.92165,636,7132,230,299
12-03-201513.5013.8013.4013.70 0.20 1.48139,427,1661,896,801
11-03-201513.1013.6013.0013.50 0.30 2.27241,315,3683,222,405
10-03-201513.7013.8013.2013.20 -0.50 -3.65180,237,2332,432,336
09-03-201513.8013.9013.5013.70 -0.20 -1.44162,644,6932,235,463
06-03-201513.8013.9013.6013.90 0.10 0.72134,411,1721,850,464
05-03-201513.8014.0013.6013.80 -0.10 -0.72234,476,3513,225,505
03-03-201514.4014.5013.9013.90 -0.50 -3.47241,125,0683,416,481
02-03-201514.7014.8014.3014.40 -0.20 -1.37241,655,8733,496,879
27-02-201514.9015.0014.5014.60 -0.20 -1.35277,553,4854,087,456
26-02-201514.3014.8014.0014.80 0.50 3.50402,934,6105,814,214
25-02-201514.4014.5014.1014.30 0.00 0.00313,003,1434,469,181
24-02-201513.8014.4013.7014.30 0.60 4.38308,485,1824,358,669
23-02-201513.9014.0013.7013.70 -0.20 -1.4455,389,772764,444
20-02-201513.9014.0013.8013.90 0.00 0.0048,443,395673,417
19-02-201513.9013.9013.7013.90 0.10 0.7265,997,091913,861
18-02-201513.7013.9013.6013.80 0.20 1.4771,403,094982,202
17-02-201513.8013.9013.5013.60 -0.20 -1.45176,290,8502,405,851
16-02-201514.1014.1013.8013.80 -0.20 -1.4361,681,023858,527
13-02-201514.1014.2014.0014.00 0.00 0.00107,582,8111,517,127
12-02-201514.1014.2013.9014.00 0.00 0.0077,184,4931,084,101
11-02-201514.0014.1013.7014.00 0.10 0.72286,661,9033,988,883
10-02-201514.2014.3013.8013.90 -0.30 -2.11217,072,7873,032,826
09-02-201514.1014.4014.0014.20 0.00 0.00193,956,7872,757,464
06-02-201513.9014.3013.8014.20 0.40 2.90283,458,9483,988,012
05-02-201513.5013.9013.4013.80 0.40 2.99263,666,9153,599,323
04-02-201513.7013.7013.4013.40 -0.20 -1.47279,198,9593,777,476
03-02-201513.8014.0013.6013.60 -0.10 -0.73241,561,0033,322,720
02-02-201513.5013.7013.3013.70 0.10 0.74170,613,4672,306,997
30-01-201513.6013.9013.4013.60 0.10 0.74264,224,3663,607,297
29-01-201513.3013.5013.1013.50 0.20 1.50211,405,9992,822,702
28-01-201513.3013.5013.1013.30 0.10 0.76245,068,4113,251,283
27-01-201513.5013.7013.1013.20 -0.30 -2.22328,238,0194,414,469
26-01-201512.8013.6012.7013.50 0.70 5.47418,551,0535,559,060
23-01-201512.9013.0012.7012.80 -0.10 -0.78296,961,0483,811,537
22-01-201512.8013.0012.7012.90 0.20 1.57328,236,4774,242,381
21-01-201512.5012.7012.3012.70 0.30 2.42213,563,5302,680,800
20-01-201512.5012.6012.2012.40 0.10 0.81143,487,6161,780,356
19-01-201512.3012.6012.2012.30 0.10 0.82189,831,5742,352,027
16-01-201512.1012.4012.1012.20 -0.10 -0.81115,361,3991,410,180
15-01-201512.1012.4012.1012.30 0.20 1.6594,401,5861,155,864
14-01-201512.4012.5012.0012.10 -0.20 -1.63158,012,6891,937,778
13-01-201512.2012.6012.1012.30 0.00 0.00259,079,0113,203,448
12-01-201512.1012.4011.9012.30 0.30 2.50179,251,2762,189,491
09-01-201511.5012.1011.4012.00 0.60 5.26309,606,5073,664,896
08-01-201511.6011.7011.3011.40 -0.20 -1.72130,875,8771,504,786
07-01-201511.6011.7011.3011.60 0.00 0.00135,283,9501,558,449
06-01-201511.3011.6011.2011.60 0.10 0.87164,514,3071,878,182
05-01-201511.1011.5011.1011.50 0.40 3.60105,836,6091,198,565
30-12-201411.1011.2010.9011.10 0.00 0.00144,701,6591,596,296
29-12-201411.1011.3011.0011.10 0.10 0.9183,006,757923,078
26-12-201411.3011.3011.0011.00 -0.30 -2.65231,450,2132,571,366
25-12-201411.8011.8011.1011.30 -0.50 -4.24224,614,3022,566,431
24-12-201412.0012.1011.8011.80 -0.10 -0.8472,417,863864,828
23-12-201411.8012.1011.8011.90 0.00 0.00128,536,6931,535,296
22-12-201411.7012.0011.6011.90 0.20 1.71134,730,1961,592,357
19-12-201411.9012.0011.6011.70 -0.10 -0.85212,873,7442,503,795
18-12-201411.8011.8011.6011.80 0.30 2.61164,993,6251,936,412
17-12-201411.5011.7011.4011.50 0.00 0.00230,430,8712,665,490
16-12-201411.2011.7010.8011.50 -0.10 -0.86476,125,9825,385,279
15-12-201411.4011.6010.1011.60 -0.20 -1.69660,252,2947,355,125
12-12-201412.3012.4011.8011.80 -0.50 -4.07244,994,9992,981,075
11-12-201412.6012.7012.0012.30 -0.40 -3.15442,938,9585,432,863
09-12-201412.6012.8012.4012.70 0.20 1.60240,052,6573,027,042
08-12-201412.8013.1012.4012.50 -0.30 -2.34383,146,0244,893,638
04-12-201412.7012.9012.6012.80 0.20 1.59166,572,5652,124,321
03-12-201412.7012.8012.5012.60 0.00 0.00200,777,3042,544,310
02-12-201412.6012.6012.3012.60 0.10 0.80229,260,9092,859,863
01-12-201412.1012.7012.0012.50 0.40 3.31346,644,4824,322,904
28-11-201412.2012.2012.0012.10 0.00 0.00109,158,3241,321,882
27-11-201411.9012.1011.9012.10 0.30 2.54118,332,1791,421,295
26-11-201412.0012.2011.7011.80 -0.30 -2.48291,002,5853,485,102
25-11-201411.4012.3011.3012.10 0.70 6.14413,527,1964,951,480
24-11-201411.4011.5011.3011.40 0.00 0.0056,610,655645,115

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

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