TRUE 8 ( -0.30 -3.57% )

Status : อัพเดท 25 08 2559

คะแนนปันผล
19

ราคาหุ้น “ TRUE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-08-20168.458.458.108.10 -0.30 -3.57271,388,5042,236,067
24-08-20168.458.508.358.40 -0.05 -0.59396,569,3463,360,142
23-08-20168.308.508.308.45 0.10 1.20119,635,8481,006,077
22-08-20168.358.458.308.35 -0.05 -0.6060,908,993509,817
19-08-20168.408.458.308.40 0.05 0.6093,841,988785,618
18-08-20168.458.658.308.35 -0.10 -1.18237,643,3182,006,816
17-08-20168.558.608.408.45 -0.20 -2.31197,025,7991,672,856
16-08-20168.958.958.608.65 -0.25 -2.81235,678,7542,054,193
15-08-20169.009.058.908.90 -0.10 -1.11120,667,2511,082,867
11-08-20169.009.058.859.00 0.00 0.00153,065,1101,368,314
10-08-20169.109.158.959.00 -0.10 -1.10140,643,8161,272,018
09-08-20169.109.209.009.10 0.15 1.68351,461,6433,198,537
08-08-20168.809.058.808.95 0.30 3.47340,290,0223,037,236
05-08-20168.658.858.558.65 0.00 0.00205,209,8151,789,495
04-08-20168.658.708.558.65 0.00 0.0090,994,176787,275
03-08-20168.558.708.508.65 0.05 0.58153,522,0271,318,505
02-08-20168.858.858.558.60 -0.25 -2.82191,144,2201,662,711
01-08-20169.059.108.858.85 -0.10 -1.12178,025,7421,596,063
29-07-20169.059.158.908.95 0.00 0.00201,423,2801,817,300
28-07-20169.009.108.958.95 -0.05 -0.56117,520,2381,058,560
27-07-20169.109.208.959.00 0.00 0.00152,930,6761,388,936
26-07-20169.109.209.009.00 0.00 0.00235,599,8352,141,669
25-07-20168.959.158.909.00 0.05 0.56169,290,2011,528,661
22-07-20169.109.158.858.95 -0.15 -1.65395,484,4003,548,429
21-07-20169.109.309.059.10 0.00 0.00324,939,9052,981,699
20-07-20168.709.158.609.10 0.40 4.60460,595,8774,115,423
19-07-20168.808.858.508.70 -0.05 -0.57314,431,0732,723,598
18-07-20168.808.858.508.70 -0.05 -0.57314,431,0732,723,598
15-07-20168.808.858.508.70 -0.05 -0.57314,431,0732,723,598
14-07-20168.809.008.708.75 -0.10 -1.13401,038,7513,543,499
13-07-20168.708.958.558.85 0.25 2.91674,284,1875,892,537
12-07-20168.308.908.308.60 0.30 3.61880,814,6067,571,945
11-07-20167.808.407.708.30 0.60 7.79823,550,5206,719,641
08-07-20167.457.707.257.70 0.30 4.05661,538,3524,892,022
07-07-20167.607.657.407.40 -0.20 -2.63243,640,0471,829,278
06-07-20167.257.707.207.60 0.35 4.83493,266,6223,695,687
05-07-20167.207.357.157.25 0.05 0.69111,930,591816,808
04-07-20167.257.307.157.20 0.00 0.0043,026,123310,572
01-07-20167.357.357.207.20 -0.10 -1.3782,470,861599,520
30-06-20167.357.357.207.20 -0.10 -1.3782,470,861599,520
29-06-20167.357.407.257.30 0.00 0.00100,731,671735,764
28-06-20167.057.357.057.30 0.30 4.29154,363,4581,115,206
27-06-20167.007.056.957.00 0.00 0.0033,556,575235,067
24-06-20167.107.106.957.00 -0.15 -2.10138,240,772970,818
23-06-20167.157.207.107.15 0.00 0.0077,566,038555,274
22-06-20167.257.307.157.15 -0.10 -1.38100,988,938730,872
21-06-20167.157.457.107.25 0.15 2.11399,513,1512,910,408
20-06-20167.157.207.107.10 -0.05 -0.7074,420,566529,121
17-06-20167.157.207.107.15 0.05 0.7070,046,572500,618
16-06-20167.157.207.107.10 -0.05 -0.7068,524,005488,869
15-06-20167.157.207.107.15 0.00 0.0050,287,590359,466
14-06-20167.157.157.107.15 0.00 0.0036,102,555257,897
13-06-20167.157.207.107.15 0.00 0.0088,194,024630,878
10-06-20167.157.257.157.15 0.00 0.0043,955,992315,794
09-06-20167.207.257.157.15 -0.05 -0.6939,234,836282,277
08-06-20167.207.257.157.20 0.00 0.0058,595,524421,758
07-06-20167.207.207.157.20 0.05 0.7041,325,096296,833
06-06-20167.207.207.157.15 0.00 0.0055,460,539398,912
03-06-20167.257.257.107.15 -0.10 -1.38237,489,0911,699,976
02-06-20167.257.307.207.25 0.05 0.6964,182,376465,282
01-06-20167.307.307.207.20 -0.10 -1.3743,322,284313,284
31-05-20167.257.307.207.30 0.05 0.69151,900,8741,106,025
30-05-20167.307.357.257.25 0.00 0.0055,535,569405,287
27-05-20167.307.307.207.25 0.00 0.0058,543,891424,922
26-05-20167.357.357.257.25 -0.05 -0.6841,261,799300,583
25-05-20167.407.457.257.30 -0.05 -0.6881,518,153599,064
24-05-20167.257.407.257.35 0.05 0.68118,591,880870,052
23-05-20167.357.357.207.30 -0.10 -1.35119,526,167866,246
19-05-20167.407.457.307.40 0.00 0.00158,509,9281,166,426
18-05-20167.457.507.357.40 0.00 0.00181,310,2621,343,778
17-05-20167.507.607.407.40 0.05 0.68185,423,1371,385,855
16-05-20167.457.507.357.35 -0.10 -1.3487,202,445646,335
13-05-20167.407.507.307.45 0.05 0.68132,248,495979,355
12-05-20167.357.457.257.40 0.05 0.68126,704,316932,153
11-05-20167.507.557.357.35 -0.15 -2.00103,665,604766,818
10-05-20167.457.607.357.50 0.05 0.67112,992,279845,952
09-05-20167.407.457.357.45 0.05 0.6851,824,575383,743
04-05-20167.357.457.257.40 0.05 0.6846,146,944340,618
03-05-20167.457.557.307.35 -0.10 -1.3473,474,333545,939
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

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

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