-->

THREL 4 ( -0.04 -1.11% )

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

ราคาหุ้น “ THREL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20194.244.284.204.24 -0.02 -0.47826,8013,497
03-09-20194.324.344.244.26 -0.08 -1.84670,2002,864
02-09-20194.304.344.264.34 -0.12 -2.691,425,5086,130
30-08-20194.404.484.384.46 0.06 1.361,951,4008,626
29-08-20194.324.424.324.40 0.02 0.461,513,6006,645
28-08-20194.324.424.324.38 0.04 0.92329,3101,445
27-08-20194.464.464.304.34 -0.12 -2.691,685,2137,349
26-08-20194.464.524.444.46 -0.02 -0.45451,5082,020
23-08-20194.444.484.444.48 0.02 0.45222,614993
22-08-20194.484.504.444.46 -0.02 -0.45629,9152,814
21-08-20194.464.484.444.48 0.06 1.36291,9571,300
20-08-20194.444.444.404.42 -0.02 -0.45346,3001,525
19-08-20194.464.464.424.44 -0.04 -0.89415,0021,844
16-08-20194.484.484.444.48 0.02 0.45368,6641,644
15-08-20194.564.584.464.46 -0.14 -3.04728,4143,264
14-08-20194.664.664.564.60 0.02 0.44292,9001,343
13-08-20194.784.784.544.58 -0.20 -4.181,468,3016,830
09-08-20194.904.924.784.78 -0.12 -2.45932,1014,494
08-08-20194.944.944.884.90 -0.04 -0.81698,5053,422
07-08-20195.055.054.884.94 -0.26 -5.002,129,20210,533
06-08-20195.055.205.055.20 0.05 0.97206,4271,050
05-08-20195.105.205.105.15 0.05 0.9832,808169
02-08-20195.155.205.055.10 -0.10 -1.92699,1023,570
01-08-20195.255.255.205.20 -0.05 -0.95159,700833
31-07-20195.255.305.155.25 -0.05 -0.94657,9093,434
30-07-20195.305.305.205.30 0.00 0.00534,6002,811
26-07-20195.405.455.205.30 -0.10 -1.851,207,7006,376
25-07-20195.355.405.355.40 0.05 0.931,088,8005,826
24-07-20195.405.405.305.35 -0.10 -1.831,089,5725,844
23-07-20195.455.455.355.45 0.00 0.00388,0042,095
22-07-20195.455.455.405.45 0.00 0.0088,301481
19-07-20195.455.505.405.45 0.00 0.00541,0072,949
18-07-20195.455.455.405.45 0.00 0.00147,180800
17-07-20195.455.505.455.45 0.00 0.001,007,5085,510
15-07-20195.505.505.455.45 -0.10 -1.80541,4002,969
12-07-20195.505.555.455.55 0.05 0.91396,1002,179
11-07-20195.455.505.455.50 0.00 0.00368,8712,026
10-07-20195.455.505.405.50 0.05 0.92585,1103,187
09-07-20195.455.455.405.45 0.00 0.00393,7002,134
08-07-20195.455.505.405.45 0.00 0.00326,9001,782
05-07-20195.405.455.405.45 0.00 0.00178,637968
04-07-20195.505.505.405.45 -0.05 -0.911,604,4578,723
03-07-20195.505.555.355.50 0.00 0.00729,8853,974
02-07-20195.555.605.455.50 -0.10 -1.791,799,6169,896
01-07-20195.705.705.555.60 -0.10 -1.75761,7004,264
28-06-20195.705.705.655.70 0.00 0.00236,1701,338
27-06-20195.805.805.655.70 -0.05 -0.87616,0003,525
26-06-20195.605.755.605.75 0.20 3.601,324,8607,506
25-06-20195.455.605.455.55 0.10 1.831,205,3006,658
24-06-20195.455.505.405.45 0.05 0.93808,3814,416
21-06-20195.455.505.405.40 -0.10 -1.82296,4051,610
20-06-20195.455.505.405.50 0.05 0.92490,4002,676
19-06-20195.405.455.355.45 0.05 0.93583,3013,160
18-06-20195.505.505.405.40 -0.10 -1.821,052,8015,729
17-06-20195.455.505.405.50 0.10 1.851,122,9826,101
14-06-20195.405.455.405.40 0.00 0.00346,9101,873
13-06-20195.455.455.355.40 -0.05 -0.92404,7032,184
12-06-20195.455.455.405.45 0.00 0.00220,0021,199
11-06-20195.355.455.355.45 0.05 0.93332,5001,800
10-06-20195.455.455.405.40 -0.05 -0.92579,3003,136
07-06-20195.505.505.455.45 0.00 0.00270,7181,478
06-06-20195.555.555.455.45 -0.05 -0.91134,100737
05-06-20195.455.605.405.50 0.10 1.85328,2061,805
04-06-20195.355.455.355.40 0.00 0.00260,9051,408
31-05-20195.405.455.405.40 -0.05 -0.92168,307909
30-05-20195.505.505.455.45 -0.05 -0.9191,504499
29-05-20195.505.555.505.50 0.00 0.00137,700757
28-05-20195.505.555.505.50 0.00 0.003,266,10016,469
27-05-20195.505.505.455.50 0.05 0.92587,7003,224
24-05-20195.505.505.455.45 -0.05 -0.9162,483343
23-05-20195.455.505.455.50 0.05 0.92109,115599
22-05-20195.455.505.405.45 0.00 0.00266,6001,443
21-05-20195.405.455.355.45 0.00 0.00375,4002,029
17-05-20195.455.505.405.45 -0.05 -0.91319,8181,737
16-05-20195.505.505.405.50 -0.05 -0.90429,9022,352
15-05-20195.555.605.505.55 0.00 0.00524,9002,921
14-05-20195.555.605.505.55 0.00 0.00379,1002,105
13-05-20195.705.705.555.55 -0.15 -2.63538,6003,023
10-05-20195.755.755.605.70 -0.05 -0.87144,236815
09-05-20195.705.755.655.75 0.05 0.88252,6001,439
08-05-20195.705.755.655.70 -0.10 -1.72349,9001,990
07-05-20195.805.805.755.80 0.00 0.00214,2001,234
06-05-20195.805.855.805.80 0.00 0.00382,9002,223
03-05-20195.805.855.805.80 0.00 0.00382,9002,223
02-05-20195.855.855.805.80 0.00 0.00228,6001,326
30-04-20195.755.855.755.80 -0.05 -0.85476,4072,763
29-04-20195.855.955.755.85 -0.15 -2.501,348,3917,866
26-04-20195.956.055.906.00 0.10 1.691,347,9018,079
25-04-20195.956.005.905.90 -0.05 -0.84467,4072,778
24-04-20195.956.005.955.95 0.00 0.00568,1013,380
23-04-20195.956.005.905.95 0.05 0.85528,4003,143
22-04-20195.955.955.905.90 0.05 0.85241,7471,428
19-04-20195.806.005.755.85 0.10 1.74741,5234,369
18-04-20195.705.805.705.75 0.05 0.88225,2001,290
17-04-20195.605.755.605.70 0.10 1.79371,4032,103
12-04-20195.605.605.605.60 0.00 0.00148,200830
11-04-20195.605.605.555.60 0.05 0.90243,6001,362
10-04-20195.555.605.505.55 0.00 0.00568,6013,159
09-04-20195.605.655.555.55 -0.10 -1.77267,6001,496
05-04-20195.655.655.605.65 0.00 0.00143,100802
04-04-20195.605.655.555.65 0.00 0.00249,6001,398
03-04-20195.655.655.605.65 0.05 0.89153,800868
02-04-20195.655.705.605.60 -0.05 -0.88196,8021,111
01-04-20195.655.705.605.65 0.00 0.00208,6001,175
29-03-20195.655.705.605.65 0.00 0.00156,237883
28-03-20195.705.705.605.65 -0.05 -0.88393,4002,227
27-03-20195.755.755.705.70 -0.05 -0.87122,500699
26-03-20195.655.755.655.75 0.05 0.8849,400281
25-03-20195.655.705.605.70 0.00 0.00176,100993
22-03-20195.655.705.655.70 0.05 0.88184,3011,042
21-03-20195.605.705.605.65 0.05 0.89235,8011,328
20-03-20195.605.655.555.60 0.00 0.00231,9131,299
19-03-20195.605.605.555.60 0.00 0.00187,7001,049
18-03-20195.705.705.555.60 -0.05 -0.88490,3002,741
15-03-20195.705.755.655.65 -0.10 -1.74426,0042,416
14-03-20195.755.755.705.75 0.00 0.00321,3001,832
13-03-20195.655.805.655.75 0.05 0.88545,0873,114
12-03-20195.655.705.655.70 0.05 0.88244,1001,390
11-03-20195.755.755.555.65 0.00 0.00899,8005,072
08-03-20195.955.955.655.65 -0.30 -5.041,856,40010,697
07-03-20196.006.005.905.95 -0.05 -0.831,053,6006,275
06-03-20196.056.055.956.00 -0.05 -0.83952,3005,713
05-03-20196.106.106.006.05 -0.05 -0.82398,2002,406
04-03-20196.206.206.056.10 -0.10 -1.61585,5013,565
01-03-20196.406.406.156.20 -0.20 -3.12889,2105,569
28-02-20196.406.456.356.40 0.00 0.00253,7001,622
27-02-20196.456.456.406.40 0.00 0.00223,5001,437
26-02-20196.406.506.406.40 -0.05 -0.78279,6001,801
25-02-20196.406.506.406.45 0.05 0.78436,3052,802
22-02-20196.406.456.356.40 0.00 0.00232,9011,491
21-02-20196.406.556.256.40 -0.45 -6.572,753,50017,593
20-02-20196.906.906.856.85 -0.05 -0.72243,9001,671
18-02-20196.906.956.856.90 0.00 0.003,081,40021,561
15-02-20196.956.956.906.90 -0.05 -0.72176,2001,217
14-02-20196.956.956.906.95 0.00 0.0067,000464
13-02-20196.956.956.856.95 0.00 0.00100,600694
12-02-20196.906.956.906.95 0.05 0.7247,900331
11-02-20196.956.956.856.90 -0.05 -0.7282,500567
08-02-20196.956.956.956.95 0.00 0.00259,8491,806
07-02-20197.007.006.906.95 0.00 0.00547,3013,804
06-02-20196.957.006.956.95 0.00 0.00168,0011,168
05-02-20197.007.006.956.95 -0.05 -0.71148,1821,030
04-02-20196.957.006.957.00 0.00 0.00685,2554,768
01-02-20196.907.006.907.00 0.10 1.45611,7054,255
31-01-20196.706.906.706.90 0.25 3.76238,7001,618
30-01-20196.656.706.656.65 0.00 0.00142,401951
29-01-20196.656.706.606.65 0.00 0.0064,370428
28-01-20196.606.656.556.65 0.05 0.76335,0992,218
25-01-20196.556.606.556.60 0.05 0.7681,583537
24-01-20196.506.606.506.55 0.05 0.77238,4311,568
23-01-20196.456.556.456.50 0.05 0.78100,701655
22-01-20196.406.506.356.45 0.05 0.783,255,62222,649
21-01-20196.456.456.406.40 0.00 0.00300,5921,926
18-01-20196.456.456.406.40 -0.05 -0.78153,100981

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

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