TNITY 4 ( 0.02 0.53% )

บริษัท ทรีนีตี้ วัฒนา จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น TNITY ย้อนหลัง

แสดง ราคาหุ้น “ TNITY “ ย้อนหลัง
บริษัท ทรีนีตี้ วัฒนา จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20203.823.823.823.82 0.02 0.53139,306532
03-07-20203.783.803.783.80 0.02 0.5334,697131
03-07-20203.783.803.783.80 0.02 0.5334,697131
02-07-20203.783.783.763.78 0.02 0.5326,542100
02-07-20203.783.783.763.78 0.02 0.5326,542100
01-07-20203.723.783.723.76 0.00 0.0015,61259
01-07-20203.723.783.723.76 0.00 0.0015,61259
30-06-20203.783.783.763.76 0.00 0.0032,600123
29-06-20203.783.783.763.76 -0.02 -0.5347,501179
26-06-20203.763.803.743.78 -0.02 -0.5319,10172
25-06-20203.763.803.703.80 0.00 0.00110,800419
24-06-20203.803.823.783.80 0.00 0.00136,332518
23-06-20203.823.903.803.80 0.00 0.0034,446131
22-06-20203.803.843.803.80 0.00 0.00174,223662
19-06-20203.803.823.783.80 0.02 0.5368,501261
18-06-20203.843.903.783.78 0.00 0.0031,500120
17-06-20203.763.783.763.78 0.02 0.5320,00575
17-06-20203.763.783.763.78 0.02 0.5320,00575
16-06-20203.723.763.703.76 0.00 0.0057,603215
15-06-20203.843.843.683.76 -0.08 -2.08118,650442
12-06-20203.803.923.703.84 0.02 0.52192,445732
11-06-20203.763.963.763.82 0.12 3.24370,2261,431
10-06-20203.743.743.683.70 -0.08 -2.12112,523417
09-06-20203.884.003.783.78 -0.04 -1.05117,003449
08-06-20203.743.883.743.82 0.14 3.80298,8641,141
05-06-20203.523.683.523.68 0.16 4.55291,3051,049
04-06-20203.523.543.523.52 0.02 0.57335,9061,187
03-06-20203.503.523.503.50 0.00 0.00146,912516
02-06-20203.503.523.503.50 0.00 0.00146,912516
01-06-20203.523.523.503.50 0.00 0.0040,782143
29-05-20203.483.503.483.50 0.02 0.5795,652335
28-05-20203.503.603.483.48 -0.02 -0.57461,2001,623
27-05-20203.483.523.483.50 0.00 0.00311,4501,090
26-05-20203.563.563.483.50 -0.04 -1.13189,901665
25-05-20203.503.543.483.54 0.06 1.72114,351400
22-05-20203.503.503.463.48 -0.04 -1.14241,102840
21-05-20203.503.523.503.52 0.00 0.0070,500247
20-05-20203.503.523.483.52 0.02 0.5786,001300
19-05-20203.523.543.483.50 0.00 0.00109,176382
18-05-20203.543.543.503.50 -0.02 -0.5732,001112
15-05-20203.503.583.483.52 0.02 0.57130,501458
14-05-20203.503.543.503.50 0.00 0.0038,800136
13-05-20203.563.563.503.50 0.02 0.5726,91694
12-05-20203.503.563.483.48 -0.02 -0.5779,102276
11-05-20203.523.703.483.50 0.00 0.00173,755617
08-05-20203.543.563.483.50 -0.02 -0.5768,500240
07-05-20203.423.603.423.52 0.02 0.578,70030
05-05-20203.463.523.463.50 0.00 0.0039,355136
30-04-20203.683.683.503.50 -0.02 -0.57118,100418
29-04-20203.523.783.523.52 0.00 0.0085,900304
28-04-20203.583.643.523.52 -0.06 -1.68170,021607
27-04-20203.443.783.443.58 0.22 6.5598,007353
24-04-20203.423.423.363.36 0.00 0.0031,704107
23-04-20203.363.363.363.36 0.02 0.607,71826
22-04-20203.363.363.343.34 -0.06 -1.7641,208138
21-04-20203.363.403.363.40 0.04 1.1931,410106
20-04-20203.343.363.343.36 0.02 0.606,20121
17-04-20203.403.403.303.34 0.04 1.2123,80279
16-04-20203.443.443.303.30 -0.14 -4.0737,125123
15-04-20203.323.443.323.44 0.14 4.2428,40596
14-04-20203.263.443.243.30 0.00 0.0076,500255
13-04-20203.163.303.163.30 0.06 1.8578,500258
10-04-20203.183.243.183.24 0.04 1.2520,10465
09-04-20203.143.243.143.20 0.06 1.9133,326107
08-04-20203.083.143.063.14 0.10 3.2984,500262
07-04-20203.063.063.043.04 0.04 1.33109,031332
03-04-20203.043.102.983.00 -0.02 -0.66185,203559
02-04-20203.043.083.003.02 -0.04 -1.31129,569391
01-04-20203.083.083.063.06 -0.02 -0.651,1013
31-03-20203.083.103.083.08 0.00 0.0062,100192
30-03-20203.023.083.023.08 0.04 1.3214,00042
27-03-20203.023.063.023.04 0.02 0.666,20019
26-03-20203.023.043.023.02 0.00 0.0020,72563
25-03-20202.983.022.983.02 0.06 2.035,40016
24-03-20203.003.022.942.96 -0.08 -2.6351,256152
23-03-20203.083.083.043.04 -0.04 -1.3049,400151
20-03-20203.083.103.083.08 0.02 0.6570,511218
19-03-20203.023.062.963.06 0.00 0.00115,800348
18-03-20203.103.103.043.06 -0.04 -1.2916,63151
17-03-20203.183.203.103.10 -0.08 -2.52430,8501,366
16-03-20203.303.303.043.18 -0.20 -5.9298,760303
13-03-20203.503.503.363.38 -0.74 -17.96190,935656
12-03-20205.305.304.004.12 0.00 0.00677,8403,076
11-03-20204.124.164.104.12 0.00 0.00383,9001,581
10-03-20204.164.184.104.12 0.00 0.00256,7101,063
09-03-20204.044.143.984.12 -0.02 -0.48336,1041,383
06-03-20204.104.204.064.14 0.02 0.4951,406212
05-03-20204.104.144.104.12 0.06 1.4867,900279
04-03-20203.844.063.844.06 0.26 6.8487,217345
03-03-20203.723.803.703.80 0.20 5.56107,885405
02-03-20203.623.903.563.60 0.08 2.27288,8641,070
28-02-20204.104.103.483.52 0.20 6.02519,6181,859
27-02-20203.623.623.283.32 -0.30 -8.2934,409115
26-02-20203.643.643.623.62 -0.04 -1.097013
25-02-20203.643.663.623.66 0.00 0.002,3028
24-02-20203.663.663.663.66 -0.18 -4.692,0568
21-02-20203.823.843.823.84 0.00 0.0066,525255
20-02-20203.863.863.843.84 -0.02 -0.5210,80042
19-02-20203.723.863.723.86 -0.02 -0.522131
18-02-20200.000.000.000.00 0.00 0.00120
17-02-20203.823.883.803.88 0.06 1.5719,15673
14-02-20203.883.883.703.82 -0.06 -1.5527,300103
13-02-20203.883.883.883.88 0.00 0.007,50029
12-02-20203.783.883.783.88 0.10 2.6510,74341
11-02-20200.000.000.000.00 0.00 0.0000
07-02-20203.763.783.763.78 0.02 0.5327,600104
06-02-20203.763.763.763.76 0.00 0.0030,000113
05-02-20203.783.783.723.76 -0.02 -0.5344,500168
04-02-20203.843.843.783.78 -0.02 -0.5327,200104
03-02-20200.000.000.000.00 0.00 0.0010
31-01-20200.000.000.000.00 0.00 0.0000
30-01-20203.803.803.803.80 0.00 0.001,5006
29-01-20203.803.803.783.80 -0.10 -2.5626,10099
28-01-20203.803.903.803.90 0.02 0.5215,41559
27-01-20203.903.903.883.88 -0.02 -0.511,4025
24-01-20203.903.903.903.90 0.00 0.002121
23-01-20203.783.903.783.90 0.00 0.002,1138
22-01-20203.803.903.803.90 0.10 2.6350,162191
21-01-20203.823.823.803.80 -0.02 -0.5222,96288
20-01-20203.823.823.823.82 -0.06 -1.552,83611
17-01-20203.883.883.883.88 0.00 0.002001
16-01-20203.923.963.843.88 0.00 0.0028,101110
15-01-20203.863.883.863.88 0.02 0.524,60318
14-01-20203.843.863.843.86 0.04 1.0511,12643
13-01-20200.000.000.000.00 0.00 0.0020
10-01-20203.823.823.823.82 -0.02 -0.527,13027
09-01-20203.883.883.843.84 -0.04 -1.031,6256
08-01-20203.883.883.883.88 -0.02 -0.515,01819
07-01-20203.963.963.903.90 -0.04 -1.023,20013
06-01-20203.943.943.943.94 0.02 0.512001
03-01-20203.903.923.903.92 0.02 0.5122,95090
02-01-20200.000.000.000.00 0.00 0.0000
30-12-20193.903.983.903.90 0.00 0.0027,300108
27-12-20190.000.000.000.00 0.00 0.0000
26-12-20193.963.963.903.90 -0.08 -2.0112,00047
25-12-20190.000.000.000.00 0.00 0.0000
24-12-20193.983.983.983.98 -0.02 -0.504,15517
23-12-20193.984.003.984.00 0.02 0.505,92124
20-12-20193.983.983.983.98 -0.02 -0.502991
19-12-20193.864.003.864.00 0.00 0.0050,300201
18-12-20193.964.003.964.00 0.10 2.566,00024
17-12-20193.843.983.843.90 0.02 0.525,92523
16-12-20193.843.923.823.88 0.00 0.0015,70060
13-12-20193.883.883.883.88 0.04 1.041000
12-12-20193.843.843.843.84 0.00 0.002,0008
11-12-20194.024.023.843.84 -0.06 -1.5421,00081
10-12-20193.903.903.903.90 -0.10 -2.501000
09-12-20193.903.903.903.90 -0.10 -2.501000
06-12-20193.944.003.944.00 0.06 1.5220,80083
05-12-20194.004.003.943.94 -0.04 -1.019,00036
04-12-20194.004.003.943.94 -0.04 -1.019,00036
03-12-20193.924.023.923.98 0.02 0.516,00024
02-12-20193.983.983.963.96 -0.04 -1.006,80027
29-11-20193.964.003.964.00 0.04 1.0116,90067
28-11-20193.963.963.963.96 -0.02 -0.505002
27-11-20193.983.983.983.98 0.00 0.001000
26-11-20193.984.003.983.98 0.04 1.0229,700119
25-11-20193.943.943.923.94 0.08 2.0727,500108
22-11-20193.943.943.863.86 0.00 0.003,00012
21-11-20193.863.863.863.86 0.00 0.002,60010
20-11-20193.743.943.743.86 0.12 3.21138,000532
19-11-20193.743.743.743.74 -0.02 -0.535002
18-11-20193.763.763.763.76 0.02 0.531,0014
15-11-20193.683.803.683.74 0.06 1.6310,14238
14-11-20193.703.743.683.68 -0.04 -1.0813,60050
13-11-20190.000.000.000.00 0.00 0.0000
12-11-20193.743.743.703.72 0.02 0.546,22223
11-11-20193.703.723.703.70 0.00 0.0016,60061
08-11-20193.683.723.663.70 -0.02 -0.5420,21574
07-11-20193.643.723.643.72 0.02 0.546,55024
06-11-20193.663.703.663.70 0.04 1.0912,51146
05-11-20193.723.723.663.66 -0.10 -2.6614,10052
04-11-20193.743.763.743.76 0.00 0.0020,92578
01-11-20193.743.783.743.76 0.02 0.5318,00968
31-10-20193.723.743.723.74 0.00 0.003,30012
30-10-20193.803.803.603.74 -0.06 -1.5834,025128
29-10-20193.783.803.783.80 0.02 0.5329,750112
28-10-20193.743.783.743.78 0.04 1.0710,23039
25-10-20193.803.803.743.74 -0.06 -1.5812,10046
24-10-20193.863.863.803.80 -0.06 -1.5544,400169
23-10-20193.883.883.803.86 -0.10 -2.5362,320238

แสดง ราคาหุ้น TNITY ย้อนหลัง บริษัท ทรีนีตี้ วัฒนา จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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