THREL 2 ( 0.02 0.82% )

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

ราคาหุ้น “ THREL “ ย้อนหลัง

แสดง ราคาหุ้น “ THREL “ ย้อนหลัง
บริษัท ไทยรีประกันชีวิต จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20202.462.502.462.46 0.02 0.821,581,1003,898
25-05-20202.422.482.422.44 0.00 0.00901,1002,196
22-05-20202.442.462.422.44 0.02 0.83485,0001,182
21-05-20202.462.502.422.42 -0.02 -0.82717,7001,761
20-05-20202.442.462.422.44 0.02 0.83822,7002,016
19-05-20202.422.442.382.42 0.04 1.68782,2721,890
18-05-20202.362.402.342.38 0.00 0.00557,9161,320
15-05-20202.422.442.362.38 -0.02 -0.83848,1002,017
14-05-20202.462.462.362.40 -0.08 -3.231,433,1003,436
13-05-20202.622.622.382.48 -0.18 -6.772,946,4007,267
12-05-20202.782.782.602.66 -0.10 -3.62818,8012,194
11-05-20202.762.842.742.76 -0.02 -0.72991,1172,764
08-05-20202.782.782.742.78 0.00 0.00139,200383
07-05-20202.702.842.702.78 -0.18 -6.08943,6032,618
05-05-20202.983.062.942.96 -0.06 -1.991,623,8174,842
30-04-20203.023.103.003.02 0.00 0.001,207,5083,672
29-04-20202.703.022.683.02 0.32 11.852,095,6565,860
28-04-20202.682.702.642.70 0.02 0.75710,2001,898
27-04-20202.642.682.642.68 0.02 0.75496,6391,319
24-04-20202.642.682.622.66 0.00 0.00507,9001,343
23-04-20202.662.662.582.66 0.04 1.53719,7001,886
22-04-20202.622.642.542.62 -0.04 -1.50396,9001,031
21-04-20202.622.662.622.66 0.00 0.00121,000320
20-04-20202.622.662.582.66 0.08 3.10380,600993
17-04-20202.562.582.522.58 0.04 1.57217,200555
16-04-20202.642.642.462.54 -0.12 -4.51556,0001,405
15-04-20202.722.722.622.66 -0.06 -2.21789,3002,088
14-04-20202.562.722.522.72 0.14 5.43913,0402,340
13-04-20202.402.582.402.58 0.20 8.40768,4021,926
10-04-20202.362.402.342.38 0.02 0.85478,4141,134
09-04-20202.342.482.302.36 0.08 3.511,767,2344,187
08-04-20202.202.342.182.28 0.06 2.701,807,7844,067
07-04-20202.162.222.142.22 0.10 4.722,246,2004,871
03-04-20202.102.122.082.12 0.02 0.95698,9801,471
02-04-20202.102.122.042.10 0.00 0.00540,9001,132
01-04-20202.122.142.082.10 -0.02 -0.94487,9501,028
31-03-20202.102.142.082.12 0.06 2.911,023,1002,161
30-03-20202.202.202.002.06 -0.16 -7.213,241,6006,658
27-03-20202.162.262.162.22 0.06 2.781,351,0002,991
26-03-20202.142.162.122.16 0.06 2.86295,400632
25-03-20202.102.142.082.10 0.02 0.96267,300563
24-03-20202.062.082.022.08 0.02 0.97400,200822
23-03-20202.082.082.042.06 -0.16 -7.21897,9001,844
20-03-20202.142.222.082.22 0.12 5.714,960,20010,496
19-03-20202.102.102.042.10 -0.04 -1.87806,6001,663
18-03-20202.182.182.062.14 0.04 1.90688,0021,446
17-03-20202.102.262.062.10 -0.10 -4.551,038,8642,200
16-03-20202.362.362.202.20 -0.18 -7.56487,3041,093
13-03-20202.422.462.042.38 -0.12 -4.80602,2021,390
12-03-20202.762.802.462.50 -0.34 -11.97979,8002,535
11-03-20202.842.842.782.84 0.00 0.00176,501493
10-03-20202.802.842.802.84 0.02 0.711,001,4002,809
09-03-20202.603.002.602.82 -0.22 -7.24392,5001,087
06-03-20203.043.063.003.04 -0.04 -1.3038,302116
05-03-20203.083.143.043.08 0.00 0.00241,700745
04-03-20202.943.082.943.08 0.10 3.3647,900143
03-03-20202.942.982.902.98 0.08 2.76237,410695
02-03-20202.902.902.822.90 -0.04 -1.36469,5041,334
28-02-20202.903.002.802.94 -0.08 -2.651,336,6003,844
27-02-20203.003.042.983.02 0.06 2.031,117,1003,363
26-02-20203.183.182.962.96 -0.22 -6.921,175,9003,545
25-02-20203.223.223.103.18 -0.04 -1.24667,4012,105
24-02-20203.343.343.223.22 -0.16 -4.73539,8001,757
21-02-20203.383.383.343.38 -0.02 -0.59588,3001,969
20-02-20203.383.403.343.40 0.02 0.59653,3002,193
19-02-20203.583.583.343.38 -0.22 -6.114,580,40815,652
18-02-20203.603.643.583.60 0.00 0.00267,916963
17-02-20203.603.643.583.60 0.00 0.00276,500997
14-02-20203.583.603.583.60 0.00 0.001,158,5774,168
13-02-20203.603.603.563.60 0.00 0.00478,7001,720
12-02-20203.603.603.563.60 0.00 0.00277,011994
11-02-20203.603.603.583.60 -0.02 -0.55448,8011,611
07-02-20203.583.623.583.62 0.06 1.69654,9352,355
06-02-20203.543.603.543.56 0.02 0.56366,2001,301
05-02-20203.503.543.503.54 0.00 0.00307,3021,079
04-02-20203.543.543.503.54 0.00 0.001,483,7095,196
03-02-20203.543.543.523.54 -0.02 -0.56271,813957
31-01-20203.563.583.523.56 0.00 0.00223,416792
30-01-20203.583.583.543.56 0.00 0.0027,20097
29-01-20203.543.563.543.56 0.00 0.0041,400147
28-01-20203.523.563.523.56 0.00 0.00305,4671,079
27-01-20203.563.563.483.56 -0.06 -1.66888,2033,140
24-01-20203.623.623.583.62 -0.02 -0.55244,500882
23-01-20203.603.643.603.64 0.02 0.5588,501319
22-01-20203.643.643.603.62 -0.02 -0.55417,5031,511
21-01-20203.683.683.603.64 -0.06 -1.62719,3042,620
20-01-20203.723.723.683.70 -0.02 -0.54316,3221,170
17-01-20203.723.723.703.72 0.02 0.54410,8211,528
16-01-20203.663.743.623.70 0.08 2.211,381,9225,091
15-01-20203.663.663.603.62 -0.02 -0.55418,2251,512
14-01-20203.603.663.603.64 0.04 1.11241,800875
13-01-20203.603.603.583.60 0.00 0.0085,700307
10-01-20203.583.603.563.60 0.02 0.5676,800275
09-01-20203.563.583.503.58 0.04 1.13470,4001,651
08-01-20203.583.583.483.54 -0.06 -1.67456,3291,601
07-01-20203.583.603.563.60 0.00 0.00117,301419
06-01-20203.643.663.543.60 -0.06 -1.64249,900898
03-01-20203.663.703.643.66 0.00 0.00649,7222,375
02-01-20203.643.663.583.66 0.04 1.10444,6261,609
30-12-20193.583.623.563.62 0.04 1.1276,410275
27-12-20193.563.583.543.58 0.02 0.56261,030929
26-12-20193.543.563.543.56 0.02 0.56204,210723
25-12-20193.503.543.503.54 0.00 0.00218,401769
24-12-20193.543.563.503.54 -0.04 -1.12627,3002,214
23-12-20193.563.583.523.58 0.02 0.5698,005347
20-12-20193.543.563.523.56 0.00 0.00108,301382
19-12-20193.503.563.503.56 0.04 1.14124,001435
18-12-20193.503.543.443.52 0.00 0.00853,7002,966
17-12-20193.503.543.463.52 -0.04 -1.12249,800870
16-12-20193.563.563.483.56 0.00 0.00337,5001,178
13-12-20193.543.563.503.56 0.04 1.14482,3001,704
12-12-20193.523.543.523.52 0.00 0.00365,6001,290
11-12-20193.503.543.483.52 -0.02 -0.56241,500845
10-12-20193.603.603.503.54 -0.06 -1.67583,6002,049
09-12-20193.603.603.503.54 -0.06 -1.67583,6002,049
06-12-20193.603.623.563.60 0.00 0.00121,120433
05-12-20193.583.603.563.60 0.00 0.0059,800214
04-12-20193.583.603.563.60 0.00 0.0059,800214
03-12-20193.563.623.563.60 0.02 0.56349,3291,247
02-12-20193.603.603.563.58 -0.02 -0.56294,7001,052
29-11-20193.623.623.583.60 0.00 0.0064,601232
28-11-20193.623.623.583.60 0.00 0.003,449,10012,413
27-11-20193.623.623.583.60 0.00 0.00818,4102,947
26-11-20193.583.643.583.60 0.02 0.561,123,6194,031
25-11-20193.683.683.583.58 -0.06 -1.65665,4002,394
22-11-20193.563.643.523.64 0.06 1.68620,0002,213
21-11-20193.623.623.503.58 -0.06 -1.651,913,3026,752
20-11-20193.743.743.643.64 -0.12 -3.191,264,5994,641
19-11-20193.743.763.723.76 0.00 0.00163,000609
18-11-20193.763.763.723.76 0.00 0.00127,284476
15-11-20193.763.803.683.76 -0.02 -0.53450,1861,674
14-11-20193.843.843.763.78 -0.02 -0.53682,9012,592
13-11-20193.803.883.783.80 0.02 0.531,759,2006,723
12-11-20194.004.063.763.78 0.08 2.164,486,74117,350
11-11-20193.743.743.623.70 0.00 0.00256,537947
08-11-20193.543.703.543.70 0.18 5.11662,9442,390
07-11-20193.543.563.483.52 -0.02 -0.56785,5002,759
06-11-20193.503.543.503.54 0.04 1.14372,4011,311
05-11-20193.483.543.483.50 0.00 0.00364,5101,281
04-11-20193.503.503.463.50 0.00 0.00218,000756
01-11-20193.503.543.503.50 -0.02 -0.57340,6011,193
31-10-20193.483.543.483.52 0.02 0.57308,9001,086
30-10-20193.503.563.503.50 0.00 0.00266,701933
29-10-20193.503.543.483.50 -0.02 -0.57138,501485
28-10-20193.523.523.463.52 0.00 0.00109,112381
25-10-20193.583.583.503.52 -0.06 -1.68249,916880
24-10-20193.523.603.523.58 0.02 0.56465,3001,654
23-10-20193.563.563.523.56 0.00 0.00268,129948
22-10-20193.563.563.523.56 0.00 0.00268,129948
21-10-20193.563.583.543.56 0.00 0.00162,301576
18-10-20193.563.583.563.56 -0.02 -0.56179,600640
17-10-20193.563.603.563.58 0.02 0.56156,301557
16-10-20193.563.583.543.56 0.00 0.00175,900627
15-10-20193.583.603.563.56 0.00 0.00115,200413
11-10-20193.603.603.563.56 -0.04 -1.11478,2001,714
10-10-20193.603.623.583.60 0.00 0.00235,506849
09-10-20193.663.663.603.60 -0.06 -1.64324,6001,171
08-10-20193.663.683.643.66 -0.04 -1.08199,600731
07-10-20193.603.703.603.70 0.02 0.54171,700624
04-10-20193.683.703.683.68 0.00 0.00187,100689
03-10-20193.683.683.643.68 -0.02 -0.54772,6002,830
02-10-20193.723.723.683.70 -0.02 -0.54474,0001,755
01-10-20193.743.743.703.72 -0.04 -1.06464,9051,730
30-09-20193.723.763.703.76 0.02 0.531,083,3004,039
27-09-20193.723.763.723.74 0.02 0.54565,4022,109
26-09-20193.743.743.703.72 0.00 0.00481,0001,791
25-09-20193.723.763.703.72 -0.02 -0.53281,3881,048
24-09-20193.763.783.723.74 -0.02 -0.53330,6001,238
23-09-20193.803.803.763.76 -0.06 -1.57261,245987
20-09-20193.823.843.803.82 0.02 0.53240,701916
19-09-20193.843.843.783.80 -0.02 -0.52540,4002,051
18-09-20193.803.843.783.82 0.02 0.53399,2001,520
17-09-20193.823.823.763.80 0.00 0.00443,9001,685
16-09-20193.783.843.763.80 0.02 0.53687,0002,603
13-09-20193.863.883.763.78 -0.06 -1.561,578,6965,994
12-09-20193.923.963.843.84 -0.08 -2.041,575,1016,109
11-09-20193.904.023.883.92 0.02 0.511,810,2087,125
10-09-20193.943.943.883.90 -0.04 -1.02418,5531,635
09-09-20193.943.983.903.94 -0.02 -0.511,183,0004,650
06-09-20194.204.203.863.96 -0.22 -5.264,903,51719,592
05-09-20194.244.264.164.18 -0.06 -1.42597,9002,510

แสดง ราคาหุ้น “ THREL “ ย้อนหลัง บริษัท ไทยรีประกันชีวิต จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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