DREIT 4 ( 0.12 3.16% )

ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์และสิทธิการเช่าดุสิตธานี
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ DREIT “ ย้อนหลัง

แสดง ราคาหุ้น “ DREIT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์และสิทธิการเช่าดุสิตธานี
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20203.863.923.843.92 0.12 3.16414,5011,608
25-05-20203.783.803.743.80 0.02 0.53453,0011,717
22-05-20203.783.803.743.78 0.00 0.00198,900750
21-05-20203.843.843.743.78 -0.02 -0.53172,700652
20-05-20203.803.823.763.80 -0.02 -0.52381,8001,448
19-05-20203.663.823.643.82 0.18 4.951,524,8005,709
18-05-20203.603.643.603.64 0.04 1.1156,300204
15-05-20203.543.603.523.60 0.06 1.6960,600213
14-05-20203.523.543.503.54 0.02 0.57163,401573
13-05-20203.563.563.523.52 -0.06 -1.6841,900148
12-05-20203.543.583.543.58 0.06 1.70335,3001,189
11-05-20203.543.543.523.52 -0.02 -0.56341,9001,206
08-05-20203.563.563.543.54 -0.02 -0.56280,200995
07-05-20203.563.563.543.56 -0.02 -0.56229,700818
05-05-20203.563.643.543.58 0.02 0.56327,6101,173
30-04-20203.543.563.543.56 0.02 0.5640,802144
29-04-20203.523.543.503.54 0.02 0.57408,1001,437
28-04-20203.523.543.523.52 0.00 0.00366,3051,289
27-04-20203.523.543.523.52 0.02 0.57106,700376
24-04-20203.503.523.483.50 0.02 0.57338,5001,183
23-04-20203.523.523.483.48 -0.04 -1.14201,700706
22-04-20203.503.523.503.52 0.00 0.00103,900364
21-04-20203.503.543.483.52 0.04 1.15149,400524
20-04-20203.503.503.483.48 -0.02 -0.57222,402778
17-04-20203.503.543.483.50 0.02 0.57169,600595
16-04-20203.543.543.483.48 -0.06 -1.69199,701698
15-04-20203.563.563.543.54 -0.02 -0.56100,300356
14-04-20203.543.643.543.56 0.02 0.56175,260626
13-04-20203.543.543.503.54 0.00 0.0044,340156
10-04-20203.543.543.523.54 0.02 0.5790,700321
09-04-20203.543.543.503.52 -0.02 -0.56221,804779
08-04-20203.523.543.483.54 0.02 0.57102,100358
07-04-20203.523.543.463.52 0.02 0.57153,800541
03-04-20203.483.503.483.50 0.02 0.578,55430
02-04-20203.603.603.463.48 -0.12 -3.33102,250362
01-04-20203.643.643.603.60 -0.04 -1.1058,725212
31-03-20203.623.663.623.64 0.04 1.112,688,0039,782
30-03-20203.683.683.583.60 -0.10 -2.701,755,8406,344
27-03-20203.863.863.683.70 -0.18 -4.64404,4001,526
26-03-20203.903.903.863.88 0.00 0.0099,002384
25-03-20203.883.883.863.88 0.00 0.00133,600518
24-03-20203.843.903.843.88 -0.02 -0.51186,700721
23-03-20204.084.083.903.90 -0.14 -3.4777,200308
20-03-20204.004.043.944.04 0.08 2.02101,000404
19-03-20204.004.003.863.96 -0.12 -2.94441,5001,737
18-03-20204.104.204.084.08 0.00 0.0017,90074
17-03-20204.224.264.024.08 -0.12 -2.8655,867230
16-03-20204.504.504.004.20 -0.40 -8.70253,4001,054
13-03-20203.904.663.224.60 0.60 15.00296,4501,106
12-03-20204.704.704.004.00 -0.76 -15.97517,4122,225
11-03-20204.804.824.704.76 -0.06 -1.24149,622713
10-03-20204.924.924.804.82 -0.08 -1.63132,300640
09-03-20205.105.104.744.90 -0.20 -3.92237,2001,152
06-03-20205.105.205.105.10 0.00 0.00130,801668
05-03-20205.255.255.105.10 -0.20 -3.77475,7002,469
04-03-20205.305.305.305.30 -0.05 -0.9331,800169
03-03-20205.405.405.105.35 -0.05 -0.93169,928896
02-03-20205.505.505.355.40 -0.35 -6.0966,700360
28-02-20205.505.755.455.75 0.15 2.6899,300546
27-02-20205.405.605.405.60 0.10 1.8289,801488
26-02-20205.856.005.505.50 -0.40 -6.78326,6441,921
25-02-20206.006.005.905.90 -0.05 -0.84218,3741,295
24-02-20206.056.105.955.95 -0.20 -3.2580,301480
21-02-20206.156.156.156.15 -0.10 -1.6015,00092
20-02-20206.156.255.956.25 0.05 0.81304,2001,847
19-02-20206.156.256.106.20 0.00 0.00142,301878
18-02-20206.206.256.156.20 0.00 0.00176,0001,094
17-02-20206.206.256.206.20 0.00 0.005,50034
14-02-20206.306.306.206.20 -0.05 -0.80287,7451,797
13-02-20206.256.256.256.25 -0.05 -0.7962,300389
12-02-20206.306.306.206.30 0.00 0.00186,1001,160
11-02-20206.306.306.256.30 0.00 0.00274,7001,718
07-02-20206.306.356.256.30 -0.05 -0.79209,6501,320
06-02-20206.356.356.306.35 0.00 0.00126,301800
05-02-20206.356.406.356.35 -0.05 -0.78794,4635,061
04-02-20206.506.506.306.40 0.00 0.0053,302338
03-02-20206.406.406.406.40 -0.05 -0.7823,005147
31-01-20206.506.506.456.45 0.00 0.0041,906272
30-01-20206.456.456.456.45 0.00 0.0021,500139
29-01-20206.456.456.456.45 -0.05 -0.77268,4001,731
28-01-20206.456.506.456.50 0.05 0.7873,601475
27-01-20206.556.556.406.45 -0.15 -2.27421,6512,733
24-01-20206.656.656.606.60 -0.05 -0.7599,213656
23-01-20206.506.656.506.65 0.05 0.76859,2005,678
22-01-20206.506.606.506.60 0.10 1.54274,6001,797
21-01-20206.506.556.456.50 0.05 0.78962,9446,228
20-01-20206.506.506.456.45 -0.05 -0.77518,7003,351
17-01-20206.506.506.506.50 0.05 0.7863,500413
16-01-20206.406.506.406.45 0.05 0.781,155,7007,417
15-01-20206.406.406.406.40 0.00 0.00181,8001,164
14-01-20206.406.406.356.40 0.00 0.0072,500464
13-01-20206.406.406.356.40 0.00 0.00723,4894,629
10-01-20206.356.406.356.40 0.05 0.7998,079624
09-01-20206.306.406.306.35 0.05 0.79275,1001,755
08-01-20206.356.356.256.30 -0.10 -1.56103,271651
07-01-20206.356.406.356.40 0.00 0.00129,600828
06-01-20206.406.406.356.40 -0.05 -0.7889,110569
03-01-20206.406.456.406.45 0.05 0.7820,001128
02-01-20206.456.456.406.40 0.00 0.00242,2001,559
30-12-20196.406.406.406.40 0.00 0.00375,3002,402
27-12-20196.406.406.356.40 0.00 0.0052,022333
26-12-20196.356.406.356.40 0.05 0.79243,5001,547
25-12-20196.356.356.356.35 0.00 0.00291,2801,850
24-12-20196.356.356.306.35 0.00 0.008,70055
23-12-20196.356.356.356.35 0.00 0.003,20020
20-12-20196.406.406.306.35 -0.10 -1.5561,900393
19-12-20196.356.456.356.45 0.05 0.78155,700997
18-12-20196.306.406.306.40 0.10 1.59287,2001,819
17-12-20196.306.306.306.30 0.05 0.80378,0092,381
16-12-20196.306.306.256.25 -0.05 -0.79462,8092,912
13-12-20196.306.306.256.30 0.00 0.00790,5004,956
12-12-20196.306.356.306.30 0.00 0.00126,600798
11-12-20196.406.406.306.30 -0.15 -2.33636,1854,039
10-12-20196.406.456.406.45 0.05 0.78453,5452,904
09-12-20196.406.456.406.45 0.05 0.78453,5452,904
06-12-20196.456.456.406.40 0.00 0.00309,8011,985
05-12-20196.406.456.406.40 0.00 0.00477,5003,056
04-12-20196.406.456.406.40 0.00 0.00477,5003,056
03-12-20196.406.406.406.40 0.00 0.00283,6191,815
02-12-20196.506.506.406.40 0.00 0.00233,6211,506
29-11-20196.456.506.406.40 -0.10 -1.54198,3001,279
28-11-20196.456.506.456.50 0.00 0.00552,6003,580
27-11-20196.456.506.456.50 0.05 0.78119,700772
26-11-20196.406.506.406.45 0.05 0.78469,9003,024
25-11-20196.406.406.406.40 0.00 0.00259,7001,662
22-11-20196.406.456.406.40 0.00 0.00150,124961
21-11-20196.406.456.406.40 0.00 0.00709,9004,543
20-11-20196.456.456.406.40 0.00 0.00953,5646,103
19-11-20196.406.456.406.40 0.00 0.002,657,30017,007
18-11-20196.406.406.306.40 0.00 0.001,281,5768,198
15-11-20196.356.406.356.40 0.00 0.00340,6002,178
14-11-20196.406.406.306.40 0.00 0.00273,6001,744
13-11-20196.406.456.256.40 0.00 0.001,558,1049,917
12-11-20196.406.406.306.40 0.00 0.00640,9004,057
11-11-20196.406.406.356.40 0.00 0.00444,8002,843
08-11-20196.406.406.406.40 0.00 0.001,204,0757,706
07-11-20196.406.456.406.40 0.00 0.00219,1311,410
06-11-20196.406.456.356.40 0.05 0.79390,5002,499
05-11-20196.356.406.356.35 0.00 0.00343,1852,185
04-11-20196.456.456.206.35 -0.10 -1.551,183,0657,470
01-11-20196.506.506.456.45 -0.05 -0.77436,8902,825
31-10-20196.506.556.456.50 0.00 0.00344,2002,249
30-10-20196.456.506.456.50 0.05 0.78525,2003,402
29-10-20196.456.456.406.45 0.00 0.00202,5011,306
28-10-20196.506.506.456.45 -0.05 -0.77505,9883,287
25-10-20196.556.556.456.50 -0.05 -0.761,522,8009,901
24-10-20196.706.706.556.55 -0.20 -2.96937,1006,218
23-10-20196.706.756.706.75 0.05 0.751,013,4006,832
22-10-20196.706.756.706.75 0.05 0.751,013,4006,832
21-10-20196.756.756.706.70 -0.05 -0.74915,4006,168
18-10-20196.756.806.706.75 0.00 0.00459,3683,101
17-10-20196.756.756.706.75 0.05 0.751,127,2007,606
16-10-20196.756.756.606.70 -0.05 -0.742,311,86615,511
15-10-20196.756.756.706.75 0.00 0.00457,7163,083
11-10-20196.756.806.656.75 0.00 0.00517,2003,482
10-10-20196.706.756.656.75 0.10 1.503,855,87425,764
09-10-20196.706.756.556.65 -0.05 -0.751,082,9777,195
08-10-20196.556.706.556.70 0.15 2.291,866,90012,366
07-10-20196.456.556.406.55 0.10 1.552,660,90917,262
04-10-20196.556.556.456.45 -0.10 -1.533,671,09523,872
03-10-20196.556.606.556.55 -0.05 -0.761,195,3957,849
02-10-20196.606.606.556.60 0.05 0.762,028,32013,351
01-10-20196.556.656.556.55 -0.10 -1.504,344,44228,594
30-09-20196.606.706.506.65 0.00 0.001,305,0358,641
27-09-20196.456.656.456.65 0.25 3.912,432,90915,974
26-09-20196.406.456.406.40 0.00 0.00159,2001,020
25-09-20196.506.506.406.40 -0.05 -0.781,112,9057,156
24-09-20196.506.556.456.45 -0.05 -0.772,037,85213,197
23-09-20196.306.506.306.50 0.20 3.171,975,93512,671
20-09-20196.106.306.106.30 0.20 3.283,196,60819,885
19-09-20196.006.156.006.10 0.10 1.671,308,7427,968
18-09-20195.956.005.956.00 0.05 0.841,142,1006,821
17-09-20196.006.005.955.95 -0.05 -0.83384,0062,299
16-09-20196.006.005.956.00 0.00 0.00636,2003,817
13-09-20196.006.055.956.00 0.00 0.001,697,80010,187
12-09-20196.006.005.956.00 -0.05 -0.83735,8004,414
11-09-20196.006.056.006.05 0.05 0.831,007,2006,063
10-09-20196.056.056.006.00 -0.05 -0.83287,5011,732
09-09-20196.106.106.006.05 -0.15 -2.421,483,1008,954
06-09-20196.156.206.106.20 0.05 0.81973,2015,972
05-09-20196.156.206.106.15 0.00 0.001,302,3008,021

แสดง ราคาหุ้น “ DREIT “ ย้อนหลัง ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์และสิทธิการเช่าดุสิตธานี สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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