-->

THRE 1 ( 0.01 1.75% )

บริษัท ไทยรับประกันภัยต่อ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ THRE “ ย้อนหลัง

แสดง ราคาหุ้น “ THRE “ ย้อนหลัง
บริษัท ไทยรับประกันภัยต่อ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20190.580.580.570.58 0.01 1.753,447,6281,978
10-10-20190.560.590.560.57 0.00 0.007,266,8004,193
09-10-20190.550.570.550.57 0.02 3.64904,700502
08-10-20190.540.550.540.55 0.00 0.001,083,445587
07-10-20190.550.550.530.55 0.00 0.002,236,8001,214
04-10-20190.550.560.550.55 0.00 0.001,018,400560
03-10-20190.540.550.540.55 0.00 0.001,799,800979
02-10-20190.560.560.550.55 -0.01 -1.79946,156522
01-10-20190.570.580.560.56 -0.02 -3.452,735,1001,543
30-09-20190.550.580.550.58 0.02 3.572,621,0001,500
27-09-20190.560.560.540.56 0.00 0.003,923,7002,164
26-09-20190.570.580.550.56 -0.01 -1.754,755,3222,673
25-09-20190.580.580.560.57 -0.01 -1.72871,915498
24-09-20190.560.580.560.58 0.01 1.752,784,2401,599
23-09-20190.590.600.560.57 -0.03 -5.006,076,7603,466
20-09-20190.620.630.600.60 -0.03 -4.762,178,3001,325
19-09-20190.640.640.610.63 -0.01 -1.564,376,2002,707
18-09-20190.640.650.640.64 -0.01 -1.542,079,6691,336
17-09-20190.650.660.640.65 0.00 0.00910,420592
16-09-20190.660.670.650.65 -0.01 -1.521,701,5001,116
12-09-20190.670.680.660.66 -0.01 -1.493,463,7002,303
11-09-20190.660.670.660.67 0.00 0.003,925,2312,592
10-09-20190.670.670.660.67 0.00 0.00837,200555
09-09-20190.680.690.650.67 -0.02 -2.903,659,8142,418
06-09-20190.690.690.680.69 0.00 0.00997,114681
05-09-20190.680.690.680.69 0.00 0.001,114,400766
04-09-20190.690.690.680.69 0.00 0.00483,701332
03-09-20190.700.700.680.69 -0.01 -1.431,156,800794
02-09-20190.690.700.690.70 0.00 0.002,327,9401,607
30-08-20190.710.710.690.70 -0.01 -1.413,676,9002,567
29-08-20190.700.710.690.71 0.00 0.002,121,2001,485
28-08-20190.700.710.700.71 0.00 0.00627,500440
27-08-20190.720.720.700.71 -0.01 -1.391,409,745995
26-08-20190.720.720.710.72 -0.01 -1.37737,955525
23-08-20190.730.730.720.73 0.00 0.00852,300616
22-08-20190.720.730.720.73 0.00 0.00191,400138
21-08-20190.730.730.710.73 -0.01 -1.351,181,800851
20-08-20190.740.740.730.74 0.00 0.00336,400247
19-08-20190.740.740.730.74 0.00 0.00315,700233
16-08-20190.730.740.730.74 0.01 1.37879,200645
15-08-20190.730.740.720.73 -0.01 -1.35652,800472
14-08-20190.760.760.740.74 -0.02 -2.632,053,6001,544
13-08-20190.760.770.750.76 -0.01 -1.30851,800646
09-08-20190.770.780.770.77 -0.01 -1.281,084,100837
08-08-20190.800.810.770.78 -0.02 -2.503,874,7003,058
07-08-20190.800.810.790.80 -0.01 -1.23862,307693
06-08-20190.800.810.790.81 0.00 0.001,129,400903
05-08-20190.800.810.800.81 0.01 1.251,080,800865
02-08-20190.810.810.800.80 -0.01 -1.231,207,200968
01-08-20190.810.810.800.81 0.00 0.00104,30084
31-07-20190.810.820.800.81 0.00 0.002,101,5001,706
30-07-20190.800.840.790.81 0.02 2.537,620,6556,216
26-07-20190.790.800.790.79 0.00 0.00336,468266
25-07-20190.790.800.790.79 0.00 0.0013,40011
24-07-20190.800.800.790.79 0.00 0.00215,300171
23-07-20190.800.800.790.79 -0.01 -1.25511,000404
22-07-20190.800.810.790.80 0.00 0.00374,900299
19-07-20190.800.810.790.80 0.00 0.00442,400353
18-07-20190.800.810.800.80 0.00 0.00109,50088
17-07-20190.800.800.790.80 0.00 0.00208,800165
15-07-20190.800.810.790.80 0.00 0.00325,456260
12-07-20190.810.820.800.80 -0.01 -1.232,564,8052,060
11-07-20190.810.810.800.81 0.00 0.001,034,100838
10-07-20190.790.830.790.81 0.02 2.535,739,7004,661
09-07-20190.790.790.780.79 0.00 0.00579,300458
08-07-20190.790.800.790.79 -0.01 -1.25535,900423
05-07-20190.800.800.790.80 0.01 1.27708,301562
04-07-20190.790.790.780.79 0.00 0.001,755,6001,381
03-07-20190.790.800.790.79 0.00 0.004,162,6433,295
02-07-20190.800.800.790.79 -0.01 -1.251,869,4591,478
01-07-20190.810.820.800.80 -0.02 -2.442,726,2002,203
28-06-20190.820.840.820.82 0.00 0.003,315,6002,739
27-06-20190.800.830.790.82 0.03 3.804,440,2003,604
26-06-20190.790.800.790.79 -0.01 -1.25899,400711
25-06-20190.790.800.790.80 0.01 1.271,107,600876
24-06-20190.780.790.780.79 0.00 0.00970,009757
21-06-20190.800.800.780.79 -0.01 -1.25890,600705
20-06-20190.790.800.780.80 0.01 1.271,812,0031,436
19-06-20190.780.790.780.79 0.01 1.281,350,8001,058
18-06-20190.780.790.770.78 0.00 0.001,237,304967
17-06-20190.770.780.770.78 0.01 1.302,201,8001,708
14-06-20190.770.770.760.77 0.00 0.00704,400540
13-06-20190.770.770.760.77 0.00 0.00823,000626
12-06-20190.760.770.760.77 0.01 1.321,380,7131,055
11-06-20190.760.770.760.76 -0.01 -1.30471,700359
10-06-20190.760.770.750.77 0.01 1.321,238,700940
07-06-20190.760.770.750.76 -0.01 -1.302,557,1001,934
06-06-20190.770.770.760.77 0.00 0.001,678,1001,282
05-06-20190.760.770.760.77 0.00 0.001,290,300982
04-06-20190.770.770.760.77 0.00 0.001,696,6001,297
31-05-20190.760.790.760.77 0.01 1.32875,200679
30-05-20190.780.790.760.76 -0.01 -1.302,372,0001,825
29-05-20190.760.780.760.77 0.01 1.32717,210555
28-05-20190.770.780.760.76 -0.01 -1.301,095,298835
27-05-20190.780.780.770.77 -0.01 -1.28827,900637
24-05-20190.770.780.770.78 0.02 2.63735,702567
23-05-20190.780.780.750.76 -0.02 -2.562,299,1001,754
22-05-20190.760.780.760.78 0.02 2.631,696,6001,308
21-05-20190.760.770.750.76 0.00 0.001,111,800840
17-05-20190.790.790.760.76 -0.03 -3.802,443,8001,881
16-05-20190.790.800.780.79 -0.01 -1.251,637,4001,286
15-05-20190.820.830.800.80 -0.03 -3.612,677,6002,166
14-05-20190.840.850.830.83 -0.02 -2.351,440,8011,201
13-05-20190.840.860.840.85 0.01 1.191,426,8001,210
10-05-20190.850.850.840.84 0.00 0.001,397,5001,179
09-05-20190.880.900.840.84 0.01 1.2012,042,20010,504
08-05-20190.830.830.830.83 0.00 0.00621,100516
07-05-20190.840.840.830.83 -0.01 -1.191,783,9471,487
06-05-20190.830.840.820.84 0.01 1.201,590,7661,319
03-05-20190.830.840.820.84 0.01 1.201,590,7661,319
02-05-20190.830.840.820.83 0.00 0.001,840,6001,517
30-04-20190.830.840.820.83 0.00 0.00921,400761
29-04-20190.830.830.820.83 0.00 0.002,099,0001,724
26-04-20190.850.860.830.83 -0.02 -2.352,491,8002,094
25-04-20190.870.870.850.85 -0.01 -1.1634,103,07828,994
24-04-20190.870.870.860.86 -0.01 -1.151,218,6151,049
23-04-20190.900.900.860.87 -0.03 -3.333,590,6313,148
22-04-20190.900.930.900.90 0.00 0.004,319,3003,936
19-04-20190.860.900.850.90 0.05 5.883,901,1003,420
18-04-20190.840.880.820.85 0.02 2.416,538,0555,551
17-04-20190.770.830.770.83 0.06 7.798,594,3927,007
12-04-20190.770.780.770.77 0.00 0.00699,060538
11-04-20190.770.780.770.77 0.00 0.001,332,1021,026
10-04-20190.760.780.760.77 0.00 0.001,377,2001,060
09-04-20190.760.770.760.77 0.01 1.321,257,159967
05-04-20190.760.770.760.76 0.00 0.00277,833211
04-04-20190.760.770.750.76 0.00 0.001,125,400856
03-04-20190.760.770.760.76 0.01 1.331,707,3001,298
02-04-20190.760.770.750.75 -0.01 -1.321,528,0001,154
01-04-20190.750.760.750.76 0.01 1.331,789,8001,358
29-03-20190.770.770.750.75 -0.01 -1.322,336,0001,765
28-03-20190.760.780.760.76 0.01 1.334,807,6703,683
27-03-20190.760.760.740.75 -0.01 -1.321,332,000999
26-03-20190.760.760.750.76 0.01 1.33425,900323
25-03-20190.770.770.750.75 -0.02 -2.60450,300341
22-03-20190.770.780.770.77 0.00 0.00185,000143
21-03-20190.770.780.760.77 0.00 0.00396,603306
20-03-20190.740.770.740.77 0.03 4.053,565,6912,679
19-03-20190.740.750.730.74 0.00 0.003,700,4672,740
18-03-20190.750.770.740.74 -0.02 -2.633,505,0222,608
15-03-20190.760.770.760.76 0.00 0.00710,600541
14-03-20190.760.770.750.76 -0.01 -1.306,288,9004,747
13-03-20190.790.790.770.77 -0.02 -2.536,761,2005,236
12-03-20190.810.810.790.79 -0.02 -2.473,409,9002,703
11-03-20190.810.820.790.81 0.00 0.004,879,6023,909
08-03-20190.810.820.810.81 -0.01 -1.22937,000759
07-03-20190.810.820.810.82 0.00 0.001,631,7001,322
06-03-20190.810.820.810.82 0.01 1.232,458,8002,002
05-03-20190.820.820.810.81 -0.01 -1.223,139,8222,545
04-03-20190.820.820.810.82 0.00 0.001,819,3001,487
01-03-20190.830.830.820.82 -0.01 -1.205,705,9024,710
28-02-20190.840.850.820.83 -0.01 -1.193,824,5743,175
27-02-20190.860.860.830.84 -0.04 -4.557,203,1006,056
26-02-20190.870.880.860.88 0.02 2.333,578,5003,113
25-02-20190.860.870.860.86 0.00 0.00438,204377
22-02-20190.870.870.850.86 0.00 0.001,253,1011,076
21-02-20190.880.880.860.86 -0.02 -2.272,101,7001,815
20-02-20190.870.880.860.88 0.02 2.333,497,7003,068
18-02-20190.870.870.860.86 0.00 0.001,041,500901
15-02-20190.860.870.860.86 0.01 1.182,308,9001,987
14-02-20190.860.860.850.85 0.00 0.00747,400636
13-02-20190.850.860.850.85 0.00 0.001,963,2001,672
12-02-20190.840.860.840.85 0.01 1.19891,600762
11-02-20190.860.860.840.84 -0.01 -1.18796,100675
08-02-20190.850.850.840.85 0.00 0.003,281,2002,788
07-02-20190.870.890.840.85 -0.02 -2.309,439,1008,116
06-02-20190.850.870.850.87 0.02 2.353,596,3003,099
05-02-20190.840.860.840.85 0.00 0.001,115,600948
04-02-20190.850.850.840.85 0.00 0.00741,800631
01-02-20190.850.860.840.85 0.00 0.002,314,2001,966
31-01-20190.850.860.840.85 0.00 0.005,138,2004,363
30-01-20190.850.850.840.85 0.00 0.00554,600467
29-01-20190.850.850.830.85 0.01 1.191,203,8101,011
28-01-20190.850.860.840.84 -0.01 -1.186,950,4005,914
25-01-20190.850.850.850.85 0.00 0.002,464,0002,094
24-01-20190.850.850.840.85 0.00 0.00554,833468
23-01-20190.860.860.840.85 -0.01 -1.162,529,7002,151
22-01-20190.860.860.850.86 0.00 0.001,377,7601,171
21-01-20190.850.860.850.86 0.00 0.00401,300345
18-01-20190.860.860.860.86 0.00 0.007,4006
17-01-20190.860.860.850.86 0.00 0.00100,00085

แสดง ราคาหุ้น “ THRE “ ย้อนหลัง บริษัท ไทยรับประกันภัยต่อ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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