-->

TNITY 4 ( -0.02 -0.53% )

บริษัท ทรีนีตี้ วัฒนา จำกัด (มหาชน)
Status : อัพเดท 19 พฤศจิกายน 2562

ราคาหุ้น “ TNITY “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
22-10-20193.883.883.803.86 -0.10 -2.5362,320238
21-10-20193.923.983.923.96 0.06 1.544,70019
18-10-20193.903.903.883.90 -0.02 -0.5114,75658
17-10-20193.904.063.903.92 0.00 0.0045,800180
16-10-20193.924.003.903.92 -0.06 -1.5116,72066
15-10-20193.963.983.903.98 0.02 0.5151,000201
11-10-20193.903.963.903.96 0.06 1.5411,90047
10-10-20193.923.943.903.90 -0.06 -1.5235,300138
09-10-20194.064.063.963.96 -0.10 -2.468,00032
08-10-20190.000.000.000.00 0.00 0.0000
07-10-20194.004.064.004.06 0.04 1.0016,60066
04-10-20194.104.104.004.02 0.04 1.016,25025
03-10-20194.004.003.963.98 -0.02 -0.5055,100219
02-10-20194.084.104.004.00 -0.12 -2.9136,950148
01-10-20190.000.000.000.00 0.00 0.00500
30-09-20194.144.144.124.12 0.02 0.4914,20059
27-09-20194.104.124.084.10 -0.04 -0.9732,050131
26-09-20194.144.144.144.14 0.00 0.002001
25-09-20194.124.164.084.14 -0.06 -1.4379,500327
24-09-20190.000.000.000.00 0.00 0.0000
23-09-20194.204.204.204.20 0.00 0.001000
20-09-20194.204.244.204.20 -0.02 -0.475,35623
19-09-20194.124.244.124.22 0.08 1.936,20026
18-09-20194.144.144.144.14 0.00 0.001481
17-09-20194.164.264.144.14 -0.02 -0.4822,50094
16-09-20194.244.244.164.16 -0.06 -1.422,50010
13-09-20194.244.244.224.22 0.00 0.0012,10051
12-09-20194.244.244.224.22 0.00 0.002,2009
11-09-20194.224.224.224.22 0.00 0.002,0509
10-09-20194.204.244.204.22 0.02 0.4820,63187
09-09-20194.164.224.164.20 0.04 0.961,5627
06-09-20194.184.184.164.16 -0.02 -0.483,06213
05-09-20194.184.184.184.18 0.00 0.002,50010
04-09-20194.204.204.184.18 -0.02 -0.4816,10067
03-09-20194.224.224.204.20 0.00 0.0024,301102
02-09-20194.204.204.204.20 0.00 0.003,02013
30-08-20194.204.204.204.20 -0.02 -0.4724,414103
29-08-20194.244.244.224.22 -0.02 -0.4729,316124
28-08-20194.244.244.244.24 0.00 0.001,0004
27-08-20194.244.244.244.24 0.00 0.001,0004
26-08-20194.224.244.224.24 0.10 2.422,1009
23-08-20194.164.164.144.14 -0.02 -0.4829,748123
22-08-20194.264.264.164.16 -0.10 -2.3519,00080
21-08-20194.264.264.264.26 0.00 0.004,00017
20-08-20194.264.264.264.26 0.00 0.0012,50053
19-08-20194.204.264.184.26 0.06 1.4311,20047
16-08-20194.204.204.204.20 0.00 0.005,00021
15-08-20194.164.204.164.20 0.04 0.9619,00080
14-08-20194.184.204.124.16 -0.02 -0.4814,75062
13-08-20194.144.204.104.18 -0.04 -0.9527,075112
09-08-20190.000.000.000.00 0.00 0.0000
08-08-20190.000.000.000.00 0.00 0.0000
07-08-20194.184.224.144.22 -0.04 -0.9411,73749
06-08-20194.224.264.224.26 0.00 0.004,00017
05-08-20194.204.264.204.26 0.00 0.008,86337
02-08-20194.204.264.204.26 0.00 0.0018,60078
01-08-20194.324.484.184.26 -0.06 -1.39201,355869
31-07-20194.364.364.284.32 -0.04 -0.92151,590653
30-07-20194.424.444.364.36 -0.08 -1.80138,600609
26-07-20194.484.484.424.44 -0.06 -1.33106,950475
25-07-20194.504.524.484.50 -0.06 -1.3263,725287
24-07-20194.544.564.544.56 -0.04 -0.878,42538
23-07-20194.524.604.524.60 0.08 1.7717,86882
22-07-20194.544.544.524.52 -0.02 -0.4429,000131
19-07-20194.504.544.444.54 0.00 0.0073,710333
18-07-20194.484.604.484.54 0.00 0.0023,950109
17-07-20194.584.584.484.54 -0.04 -0.8772,901330
15-07-20194.584.584.564.58 0.00 0.0080,800370
12-07-20194.584.584.564.58 0.00 0.0057,318262
11-07-20194.544.644.544.58 -0.04 -0.8744,113202
10-07-20194.664.664.624.62 0.02 0.4318,10484
09-07-20194.644.644.584.60 0.00 0.0014,12865
08-07-20194.564.604.564.60 0.00 0.0011,51253
05-07-20194.604.604.564.60 0.04 0.8812,30056
04-07-20194.684.684.564.56 -0.10 -2.15116,628534
03-07-20194.664.664.644.66 0.00 0.0053,800250
02-07-20194.624.664.624.66 0.00 0.002,70013
01-07-20194.684.684.564.66 0.06 1.3050,928234
28-06-20194.604.704.584.60 0.00 0.0041,589192
27-06-20194.644.644.564.60 -0.02 -0.43104,104478
26-06-20194.644.704.624.62 0.02 0.438,25038
25-06-20194.604.684.604.60 -0.04 -0.868,20038
24-06-20194.624.664.604.64 0.04 0.873,95018
21-06-20194.604.604.564.60 0.00 0.0043,725201
20-06-20194.564.604.564.60 0.00 0.0033,300152
19-06-20194.604.604.564.60 0.00 0.0063,650291
18-06-20194.604.604.584.60 0.02 0.4420,10192
17-06-20194.624.624.584.58 -0.02 -0.4321,900101
14-06-20194.664.664.604.60 -0.02 -0.4362,500288
13-06-20194.624.624.624.62 -0.02 -0.4318,83787
12-06-20194.664.664.644.64 -0.02 -0.4311,92355
11-06-20194.644.664.644.66 0.00 0.005,12524
10-06-20194.664.664.624.66 0.04 0.8710,60049
07-06-20194.664.664.624.62 -0.02 -0.4322,100102
06-06-20194.644.644.624.64 0.00 0.0013,65063
05-06-20194.704.704.644.64 -0.08 -1.6915,10070
04-06-20194.724.724.724.72 0.04 0.851571
31-05-20194.684.724.684.68 0.02 0.4318,00085
30-05-20194.704.704.664.66 0.00 0.007,60036
29-05-20194.664.664.664.66 0.00 0.007,50735
28-05-20194.664.664.624.66 0.06 1.306,99332
27-05-20194.644.644.604.60 -0.06 -1.2916,20075
24-05-20194.624.664.624.66 0.02 0.433,70017
23-05-20194.664.664.644.64 -0.04 -0.855,51226
22-05-20194.704.704.684.68 -0.02 -0.432,0009
21-05-20194.624.704.624.70 0.00 0.0011,41953
17-05-20194.624.704.604.70 0.02 0.4320,50094
16-05-20194.704.704.604.68 -0.02 -0.4350,600236
15-05-20194.824.824.704.70 -0.10 -2.0813,00061
14-05-20194.844.844.804.80 -0.06 -1.2333,784162
13-05-20194.864.864.844.86 0.00 0.0027,100132
10-05-20194.864.884.844.86 0.02 0.419,40046
09-05-20194.884.884.844.84 -0.06 -1.2226,125127
08-05-20194.924.924.884.90 -0.06 -1.2133,400163
07-05-20194.964.964.944.96 0.00 0.0012,33561
06-05-20194.964.964.964.96 0.00 0.0012,50062
03-05-20194.964.964.964.96 0.00 0.0012,50062
02-05-20194.944.964.944.96 0.00 0.0015,75078
30-04-20194.964.984.944.96 0.04 0.8111,10055
29-04-20194.964.964.904.92 -0.06 -1.2021,700107
26-04-20194.964.984.964.98 0.00 0.003,57518
25-04-20194.984.984.984.98 0.02 0.402,80014
24-04-20194.984.984.964.96 0.00 0.0011,40057
23-04-20194.964.984.964.96 -0.02 -0.4012,20061
22-04-20194.984.984.924.98 0.02 0.4047,455235
19-04-20194.964.984.944.96 0.00 0.0018,40091
18-04-20194.984.984.904.96 -0.02 -0.4085,612421
17-04-20194.964.984.944.98 0.06 1.2269,651346
12-04-20195.055.054.884.92 -0.13 -2.57250,5001,227
11-04-20195.105.104.985.05 0.05 1.00188,500946
10-04-20195.055.155.005.00 -0.15 -2.91147,500738
09-04-20195.105.155.105.15 0.00 0.0025,300130
05-04-20195.205.205.155.15 -0.05 -0.9648,900253
04-04-20195.205.205.205.20 0.00 0.006,70035
03-04-20195.205.255.205.20 -0.05 -0.9530,200158
02-04-20195.205.305.205.25 0.05 0.9633,500177
01-04-20195.255.255.155.20 -0.05 -0.9547,900250
29-03-20195.305.305.255.25 -0.05 -0.949,20049
28-03-20195.305.305.255.30 0.00 0.0017,30091
27-03-20195.405.405.305.30 -0.10 -1.8518,00096
26-03-20195.355.405.305.40 0.05 0.9320,100107
25-03-20195.355.355.355.35 0.00 0.0015,70084
22-03-20195.355.355.355.35 0.00 0.0010,30055
21-03-20195.355.355.355.35 0.00 0.0010,00054
20-03-20195.305.355.305.35 0.00 0.009,70052
19-03-20195.355.355.305.35 0.00 0.0011,20060
18-03-20195.405.405.355.35 0.00 0.0046,862252
15-03-20195.405.405.355.35 0.00 0.0010,20055
14-03-20195.405.405.355.35 0.00 0.006,90037
13-03-20195.405.455.355.35 -0.30 -5.31111,300599
12-03-20195.655.655.605.65 0.05 0.8996,800543
11-03-20195.705.705.605.60 -0.05 -0.8880,500455
08-03-20195.655.655.605.65 -0.05 -0.8832,200181
07-03-20195.705.705.705.70 0.00 0.0053,400304
06-03-20195.705.705.705.70 0.00 0.0029,500168
05-03-20195.755.755.705.70 0.00 0.0015,10086
04-03-20195.705.705.705.70 0.00 0.0015,04486
01-03-20195.705.705.655.70 0.05 0.8828,000159
28-02-20195.705.705.655.65 -0.05 -0.8818,100103
27-02-20195.705.705.655.70 0.05 0.8828,400161
26-02-20195.655.705.655.65 0.00 0.0049,474280

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

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