TRUE 14 -0.10 -0.72%

Status : อัพเดท 06 มีนาคม 2558 01:12:37 น.

ราคาหุ้น “ TRUE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-11-201411.2011.4011.1011.40 0.20 1.7998,313,4801,107,393
20-11-201411.3011.4011.1011.20 -0.10 -0.8862,926,271705,692
19-11-201411.5011.6011.3011.30 -0.20 -1.7485,008,393968,948
18-11-201411.3011.5011.2011.50 0.20 1.7792,736,2401,061,309
17-11-201411.4011.5011.2011.30 -0.10 -0.8871,541,717813,096
14-11-201411.5011.6011.2011.40 -0.10 -0.8798,862,0951,124,563
13-11-201411.3011.6011.1011.50 0.20 1.77159,198,0711,817,967
12-11-201411.1011.4011.0011.30 0.30 2.73148,287,8371,661,122
11-11-201410.8011.2010.7011.00 0.20 1.85104,538,8991,143,798
10-11-201410.8011.0010.7010.80 0.10 0.9391,426,835989,793
07-11-201410.9011.0010.6010.70 -0.10 -0.93141,463,2631,527,097
06-11-201411.3011.4010.8010.80 -0.50 -4.42185,144,7892,039,053
05-11-201411.4011.6011.1011.30 -0.20 -1.7491,573,0511,038,731
04-11-201411.6011.6011.4011.50 -0.10 -0.8666,324,385763,023
03-11-201411.8011.8011.3011.60 -0.20 -1.69123,550,7921,428,845
31-10-201411.4011.8011.3011.80 0.50 4.42165,734,6571,929,174
30-10-201411.4011.5011.2011.30 -0.10 -0.8869,265,677786,785
29-10-201411.7011.7011.3011.40 -0.10 -0.87148,894,6851,711,489
28-10-201410.9011.5010.9011.50 0.60 5.50197,803,8812,232,673
27-10-201410.9011.0010.7010.90 0.10 0.9364,378,623700,111
24-10-201410.7010.9010.6010.80 0.20 1.8962,726,716676,178
22-10-201410.9011.0010.5010.60 -0.20 -1.85143,724,3081,534,933
21-10-201410.7010.9010.5010.80 0.10 0.93142,453,0391,521,197
20-10-201411.3011.4010.7010.70 -0.40 -3.60186,523,9472,050,782
17-10-201411.2011.3010.8011.10 -0.10 -0.89277,750,6983,071,274
16-10-201411.4011.5011.2011.20 -0.30 -2.61115,328,2511,304,129
15-10-201411.4011.7011.3011.50 0.20 1.77143,163,0941,648,554
14-10-201411.3011.4011.2011.30 -0.10 -0.88128,848,8711,459,422
13-10-201411.3011.4011.0011.40 0.00 0.00165,731,5621,863,701
10-10-201411.3011.5011.2011.40 -0.10 -0.87197,643,7242,239,206
09-10-201411.3011.5011.2011.50 0.60 5.50239,417,1342,721,530
08-10-201410.7011.1010.6010.90 0.10 0.93195,331,0122,133,044
07-10-201410.7011.1010.6010.80 0.20 1.89343,442,6273,727,953
06-10-201411.6011.6010.6010.60 -1.00 -8.62260,126,6732,885,557
03-10-201411.4011.7011.2011.60 0.20 1.75185,662,8482,123,633
02-10-201411.5011.7011.2011.40 -0.20 -1.72261,997,2322,987,296
01-10-201412.0012.1011.5011.60 -0.30 -2.52308,763,9123,628,152
30-09-201412.1012.4011.9011.90 -0.20 -1.65227,211,1772,745,639
29-09-201412.4012.5012.0012.10 -0.30 -2.42182,680,4262,223,763
26-09-201412.3012.5012.2012.40 0.20 1.64106,480,3181,317,045
25-09-201412.1012.3011.8012.20 0.20 1.67429,966,6155,156,924
24-09-201412.5012.6012.0012.00 -0.50 -4.00349,546,5234,280,368
23-09-201412.7012.8012.6012.60 -0.10 -0.7940,838,977517,495
23-09-201412.7012.8012.5012.50 -0.20 -1.57111,700,3951,405,730
22-09-201412.5012.7012.4012.70 0.10 0.79203,956,1542,565,164
19-09-201412.9013.1012.6012.60 -0.20 -1.56419,801,9155,374,147
18-09-201412.5012.9012.3012.80 0.30 2.40320,413,6234,052,905
17-09-201412.5012.6012.1012.50 0.10 0.81226,938,3542,806,884
16-09-201412.6012.7012.3012.40 0.10 0.81198,267,0642,487,904
15-09-201412.2012.4011.8012.30 -0.20 -1.6067,206,362816,363
12-09-201412.6012.7012.2012.50 0.00 0.00238,704,7582,964,001
11-09-201412.1012.7011.9012.50 0.50 4.17577,668,6127,116,938
10-09-201411.2012.2011.1012.00 0.70 6.19485,988,1345,694,970
09-09-201411.1011.6011.0011.30 0.10 0.89426,754,9264,820,752
08-09-201411.2011.4010.8011.20 0.10 0.90187,606,0812,090,568
05-09-201411.1011.3011.0011.10 0.10 0.91113,010,6521,256,223
04-09-201411.3011.4010.9011.00 -0.30 -2.65118,090,5521,308,693
03-09-201411.3011.6011.2011.30 0.10 0.89193,419,3312,208,969
02-09-201411.4011.4011.1011.20 -0.10 -0.8875,490,014849,125
01-09-201411.6011.7011.2011.30 -0.20 -1.74166,285,2111,898,126
29-08-201410.8011.6010.8011.50 0.80 7.48392,707,5844,438,814
28-08-201410.7010.8010.5010.70 0.10 0.94106,643,8721,140,917
27-08-201410.8011.1010.5010.60 -0.10 -0.93278,187,5812,995,700
26-08-201410.9011.0010.6010.70 -0.20 -1.8399,489,7081,069,053
25-08-201410.8011.1010.7010.90 0.10 0.93167,091,5621,824,440
22-08-201410.6010.9010.5010.80 0.30 2.86172,346,2041,842,549
21-08-201410.9011.3010.5010.50 -0.50 -4.55337,069,3283,660,710
20-08-201410.4011.0010.4011.00 0.70 6.80375,416,0564,038,857
19-08-201410.3010.4010.2010.30 0.10 0.9897,299,5691,004,932
18-08-201410.4010.5010.1010.20 -0.10 -0.9785,895,082884,368
15-08-201410.1010.509.8510.30 0.20 1.98282,782,6602,890,121
14-08-201410.5010.6010.0010.10 -0.30 -2.88171,689,0331,752,951
13-08-201410.6010.6010.3010.40 0.00 0.00153,858,4901,611,311
08-08-201410.3010.6010.3010.40 -0.10 -0.95140,958,2111,473,680
07-08-201410.7010.8010.3010.50 -0.10 -0.94208,376,8152,195,116
06-08-201410.4010.9010.2010.60 0.00 0.00325,274,5823,426,344
05-08-20149.8010.709.6010.60 0.80 8.16321,736,2703,242,071
04-08-20149.359.808.859.80 0.50 5.38290,550,0232,677,129
01-08-20149.209.459.109.30 -0.20 -2.11308,713,5722,859,045
31-07-20149.8510.209.459.50 -1.50 -13.64499,736,8004,906,702
30-07-201411.0011.4010.0011.00 0.00 0.00402,870,6454,340,223
29-07-201411.5011.6010.8011.00 -0.40 -3.51147,363,1781,636,952
28-07-201411.7011.8011.1011.40 0.00 0.00126,060,2461,434,571
25-07-201411.6011.7011.2011.40 -0.30 -2.5673,091,685836,328
24-07-201411.5011.8011.2011.70 0.30 2.63105,691,6981,211,626
23-07-201411.5011.7011.1011.40 0.00 0.00120,830,8961,374,596
22-07-201412.0012.0010.8011.40 -0.50 -4.20264,067,0612,969,445
21-07-201412.3012.6011.9011.90 -0.50 -4.03128,264,8101,565,584
18-07-201412.7013.0012.4012.40 -0.40 -3.12227,251,5722,869,503
17-07-201411.5012.8011.4012.80 1.40 12.28307,481,3573,747,915
16-07-201411.2011.6011.1011.40 0.20 1.7990,762,0511,031,113
15-07-201411.3011.4010.8011.20 0.10 0.90136,579,7591,514,818
14-07-201410.2011.1010.2011.10 0.90 8.82188,954,6742,034,436
10-07-201410.0010.209.9510.20 0.25 2.51137,324,6431,386,141
09-07-20149.9010.009.859.95 0.05 0.5168,146,998677,320
08-07-20149.859.959.809.90 0.05 0.5129,225,232289,212
07-07-20149.909.959.809.85 0.00 0.0095,421,497934,048
04-07-20149.7510.109.759.85 0.05 0.51169,431,2991,683,548
03-07-20149.659.859.609.80 0.10 1.0355,054,134535,606
02-07-20149.609.759.459.70 0.15 1.5771,437,754686,587
30-06-20149.609.609.409.55 -0.05 -0.52137,154,5581,292,971
27-06-20149.559.709.559.60 0.05 0.5246,204,125444,035
26-06-20149.509.609.459.55 0.05 0.5348,974,851466,466
25-06-20149.559.659.459.50 -0.15 -1.5565,154,856622,227
24-06-20149.359.709.109.65 0.10 1.05164,370,1301,537,615
23-06-20149.909.909.359.55 -0.35 -3.54116,040,3981,120,362
20-06-20149.9510.109.759.90 -0.05 -0.50185,744,6731,842,975
19-06-20149.509.959.359.95 0.55 5.85266,148,1962,586,319
18-06-20149.509.559.209.40 -0.25 -2.59179,550,8031,680,173
17-06-20148.709.658.709.65 0.95 10.92406,718,6303,764,048
16-06-20148.708.808.608.70 0.00 0.0054,540,069474,199
13-06-20148.508.808.408.70 0.15 1.75370,687,6833,204,638
12-06-20148.608.758.508.55 0.05 0.59326,372,4962,812,303

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

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