THRE 1 ( 0.02 4.00% )

บริษัท ไทยรับประกันภัยต่อ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ THRE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.500.530.490.52 0.02 4.0016,332,2008,319
25-05-20200.480.500.480.50 0.02 4.175,451,3002,660
22-05-20200.470.480.470.48 0.01 2.132,912,8501,371
21-05-20200.490.490.460.47 -0.01 -2.0812,020,4025,701
20-05-20200.490.490.480.48 -0.01 -2.042,899,5001,395
19-05-20200.490.490.480.49 0.01 2.084,363,1002,124
18-05-20200.490.490.470.48 0.00 0.005,305,8582,537
15-05-20200.490.500.480.48 -0.01 -2.043,101,6011,513
14-05-20200.500.500.480.49 -0.01 -2.003,193,7061,565
13-05-20200.510.510.490.50 0.00 0.007,626,2463,813
12-05-20200.490.520.480.50 0.00 0.0012,243,1026,149
11-05-20200.550.550.500.50 -0.08 -13.7955,186,60127,884
08-05-20200.590.600.560.58 0.00 0.0012,830,9007,433
07-05-20200.560.620.550.58 0.02 3.5721,500,37312,614
05-05-20200.560.580.540.56 -0.03 -5.088,617,9004,822
30-04-20200.550.590.540.59 0.07 13.4643,882,44025,374
29-04-20200.470.530.470.52 0.05 10.6416,571,2008,340
28-04-20200.470.480.460.47 0.00 0.003,479,0051,644
27-04-20200.490.490.450.47 -0.01 -2.084,746,9002,216
24-04-20200.480.480.460.48 0.00 0.003,657,8201,737
23-04-20200.470.480.460.48 0.01 2.131,870,100887
22-04-20200.480.480.450.47 0.00 0.002,644,3001,217
21-04-20200.480.480.470.47 -0.01 -2.08972,120462
20-04-20200.470.490.470.48 0.02 4.352,737,7001,307
17-04-20200.460.470.460.46 0.01 2.22633,900292
16-04-20200.490.490.450.45 -0.04 -8.163,993,0001,852
15-04-20200.500.500.480.49 0.00 0.002,832,0011,392
14-04-20200.480.500.480.49 0.01 2.083,473,8001,710
13-04-20200.500.500.470.48 -0.02 -4.004,158,1381,992
10-04-20200.500.500.490.50 0.01 2.048,118,4003,986
09-04-20200.500.520.480.49 0.00 0.003,466,6001,704
08-04-20200.500.500.470.49 0.00 0.001,897,478927
07-04-20200.460.500.460.49 0.05 11.367,453,0003,596
03-04-20200.480.480.440.44 -0.04 -8.335,607,5482,578
02-04-20200.470.480.450.48 0.01 2.131,317,101608
01-04-20200.510.510.460.47 -0.04 -7.844,993,3002,373
31-03-20200.480.520.480.51 0.05 10.8718,545,0779,448
30-03-20200.420.460.410.46 0.06 15.006,922,3373,053
27-03-20200.350.400.350.40 0.05 14.295,108,3001,980
26-03-20200.330.350.320.35 0.02 6.063,263,2251,105
25-03-20200.320.330.320.33 0.01 3.12289,80093
24-03-20200.310.320.300.32 0.01 3.231,241,967386
23-03-20200.310.320.300.31 -0.01 -3.122,150,700661
20-03-20200.320.330.310.32 0.01 3.234,317,6001,369
19-03-20200.330.340.300.31 -0.03 -8.829,210,9022,868
18-03-20200.340.360.330.34 0.00 0.004,905,8001,686
17-03-20200.390.420.330.34 -0.05 -12.828,835,5513,122
16-03-20200.390.420.390.39 -0.02 -4.884,395,2701,775
13-03-20200.420.420.370.41 -0.02 -4.654,324,8001,704
12-03-20200.450.460.400.43 -0.04 -8.517,925,7333,372
11-03-20200.480.480.470.47 0.00 0.001,503,800707
10-03-20200.470.490.460.47 0.00 0.004,418,3002,098
09-03-20200.470.470.450.47 -0.02 -4.084,187,6001,920
06-03-20200.480.500.480.49 0.00 0.003,397,2001,657
05-03-20200.490.500.480.49 0.01 2.086,850,1003,354
04-03-20200.460.490.450.48 0.02 4.353,774,4001,791
03-03-20200.460.480.450.46 0.00 0.0021,431,0009,894
02-03-20200.480.490.450.46 -0.03 -6.124,435,1012,056
28-02-20200.520.520.480.49 -0.03 -5.7712,459,8326,222
27-02-20200.520.530.510.52 0.01 1.9610,910,6325,667
26-02-20200.540.540.510.51 -0.03 -5.567,582,0003,971
25-02-20200.530.540.510.54 -0.01 -1.822,476,8421,298
24-02-20200.560.570.530.55 -0.02 -3.515,820,3023,142
21-02-20200.570.590.570.57 -0.02 -3.391,655,100947
20-02-20200.600.600.570.59 -0.01 -1.673,986,3202,326
19-02-20200.600.600.590.60 0.00 0.002,290,8001,368
18-02-20200.600.610.590.60 0.00 0.006,378,1003,826
17-02-20200.610.610.590.60 0.00 0.00946,900569
14-02-20200.600.610.600.60 0.00 0.001,373,400824
13-02-20200.610.620.600.60 -0.01 -1.64938,400570
12-02-20200.600.620.600.61 0.01 1.672,802,6001,710
11-02-20200.600.610.600.60 -0.01 -1.646,696,9004,019
07-02-20200.610.610.600.61 0.01 1.672,091,6001,255
06-02-20200.610.610.600.60 0.00 0.003,873,0002,330
05-02-20200.610.610.590.60 0.00 0.00725,300435
04-02-20200.590.610.590.60 0.01 1.693,318,8001,978
03-02-20200.600.600.580.59 -0.01 -1.673,634,3002,158
31-01-20200.610.620.600.60 -0.01 -1.642,867,4001,735
30-01-20200.610.610.600.61 0.00 0.001,230,900744
29-01-20200.610.620.600.61 0.00 0.002,716,8001,652
28-01-20200.620.620.600.61 0.00 0.005,028,6003,073
27-01-20200.640.660.610.61 -0.05 -7.5811,131,6007,069
24-01-20200.660.660.650.66 0.00 0.00865,200564
23-01-20200.660.670.650.66 0.00 0.001,156,300762
22-01-20200.660.670.640.66 0.01 1.543,832,6302,516
21-01-20200.670.670.650.65 -0.01 -1.524,636,3153,066
20-01-20200.700.700.660.66 -0.03 -4.352,423,1001,641
17-01-20200.710.710.690.69 -0.02 -2.821,771,1001,234
16-01-20200.690.720.670.71 0.04 5.9714,019,3009,821
15-01-20200.620.670.620.67 0.05 8.068,922,3145,802
14-01-20200.620.630.620.62 0.01 1.64687,300426
13-01-20200.630.630.610.61 -0.01 -1.611,228,800760
10-01-20200.630.630.610.62 -0.01 -1.59543,800335
09-01-20200.620.630.610.63 0.01 1.61992,600617
08-01-20200.630.630.590.62 -0.01 -1.594,710,4002,857
07-01-20200.620.640.620.63 0.01 1.612,219,9001,405
06-01-20200.640.640.610.62 -0.02 -3.123,009,8131,888
03-01-20200.650.660.640.64 -0.01 -1.543,656,9002,359
02-01-20200.650.660.640.65 0.00 0.003,704,0562,408
30-12-20190.640.660.640.65 0.01 1.565,532,0113,586
27-12-20190.630.650.620.64 0.01 1.596,063,2023,851
26-12-20190.630.640.620.63 0.01 1.612,149,0001,359
25-12-20190.620.630.620.62 0.00 0.00477,221299
24-12-20190.620.620.600.62 0.00 0.001,738,7001,067
23-12-20190.630.630.620.62 -0.01 -1.59439,100273
20-12-20190.630.640.620.63 0.00 0.004,684,3002,944
19-12-20190.630.630.620.63 0.01 1.613,444,8002,145
18-12-20190.620.630.620.62 0.00 0.001,321,000819
17-12-20190.630.630.610.62 -0.01 -1.591,793,4081,118
16-12-20190.630.630.620.63 0.01 1.611,030,700641
13-12-20190.630.650.620.62 -0.01 -1.591,905,6001,198
12-12-20190.630.630.620.63 0.01 1.6169,30143
11-12-20190.620.630.620.62 -0.01 -1.59628,556392
10-12-20190.630.630.620.63 0.01 1.61760,600479
09-12-20190.630.630.620.63 0.01 1.61760,600479
06-12-20190.630.640.620.62 0.00 0.001,568,556983
05-12-20190.640.640.620.62 -0.01 -1.591,048,700650
04-12-20190.640.640.620.62 -0.01 -1.591,048,700650
03-12-20190.630.640.620.63 0.00 0.00721,100454
02-12-20190.630.640.620.63 0.00 0.003,174,6002,004
29-11-20190.640.640.630.63 0.00 0.002,676,6001,686
28-11-20190.640.650.630.63 -0.01 -1.562,688,9001,712
27-11-20190.630.660.630.64 0.01 1.597,672,0004,943
26-11-20190.630.640.620.63 0.00 0.002,309,7001,460
25-11-20190.640.650.630.63 -0.01 -1.562,028,5321,287
22-11-20190.640.640.630.64 0.01 1.59409,213260
21-11-20190.660.660.610.63 -0.02 -3.084,501,2042,827
20-11-20190.660.670.640.65 -0.01 -1.524,134,0662,711
19-11-20190.640.660.640.66 0.02 3.124,245,6022,769
18-11-20190.640.650.630.64 0.00 0.001,288,763823
15-11-20190.680.690.640.64 -0.05 -7.2511,757,6277,722
14-11-20190.710.710.680.69 -0.02 -2.827,340,3005,052
13-11-20190.710.720.690.71 0.00 0.006,985,3734,925
12-11-20190.670.720.660.71 0.06 9.2337,001,52525,627
11-11-20190.640.660.630.65 0.02 3.1711,747,3517,568
08-11-20190.600.640.590.63 0.04 6.7810,401,4006,392
07-11-20190.590.600.580.59 0.01 1.723,680,5112,169
06-11-20190.570.590.570.58 0.01 1.752,787,7821,612
05-11-20190.580.580.560.57 -0.01 -1.721,564,800890
04-11-20190.570.580.560.58 0.00 0.001,043,627592
01-11-20190.580.590.570.58 0.00 0.001,340,227772
31-10-20190.580.590.580.58 0.00 0.001,392,705808
30-10-20190.570.580.570.58 0.00 0.00335,400192
29-10-20190.570.580.570.58 0.00 0.002,256,7071,303
28-10-20190.570.580.570.58 0.01 1.75204,600117
25-10-20190.580.580.570.57 -0.02 -3.392,503,2001,432
24-10-20190.570.600.570.59 0.02 3.514,091,4002,400
23-10-20190.560.570.560.57 0.01 1.792,051,0101,163
22-10-20190.560.570.560.57 0.01 1.792,051,0101,163
21-10-20190.560.570.560.56 -0.01 -1.75422,100236
18-10-20190.570.580.550.57 0.00 0.001,840,7001,037
17-10-20190.560.570.560.57 0.01 1.792,200,6001,244
16-10-20190.570.570.560.56 -0.01 -1.75554,720314
15-10-20190.580.580.560.57 -0.01 -1.722,047,0001,151
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

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

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