TNR 9 ( -0.10 -1.12% )

บริษัท ไทยนิปปอนรับเบอร์อินดัสตรี้ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ TNR “ ย้อนหลัง

แสดง ราคาหุ้น “ TNR “ ย้อนหลัง
บริษัท ไทยนิปปอนรับเบอร์อินดัสตรี้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-20199.059.058.858.85 -0.10 -1.1245,300402
27-11-20199.009.008.808.95 -0.05 -0.56150,1001,333
26-11-20199.009.008.809.00 0.00 0.0021,500190
25-11-20199.059.058.909.00 -0.05 -0.558,30274
22-11-20198.909.058.859.05 0.05 0.5628,000252
21-11-20198.909.008.909.00 0.05 0.564,60041
20-11-20198.858.958.808.95 -0.05 -0.5612,600112
19-11-20198.909.008.809.00 0.00 0.005,70051
18-11-20199.009.008.809.00 0.00 0.0010,00089
15-11-20198.909.008.909.00 -0.05 -0.556,10055
14-11-20199.009.058.959.05 0.05 0.5614,400129
13-11-20198.859.008.859.00 0.00 0.0019,500175
12-11-20198.809.008.809.00 0.00 0.0020,800185
11-11-20198.909.008.859.00 0.05 0.5621,500190
08-11-20199.109.108.908.95 0.05 0.561,60114
07-11-20190.000.000.000.00 0.00 0.0000
06-11-20199.009.008.908.90 -0.10 -1.1116,800151
05-11-20199.709.709.009.00 0.05 0.5666,511634
04-11-20198.958.958.958.95 0.00 0.003003
01-11-20198.958.958.858.95 0.05 0.562,30021
31-10-20198.808.958.808.90 -0.10 -1.116,20455
30-10-20199.009.009.009.00 0.00 0.001,0029
29-10-20199.059.058.759.00 0.00 0.001,50013
28-10-20198.809.008.709.00 0.30 3.454,80042
25-10-20199.009.008.658.70 -0.30 -3.3315,500137
24-10-20199.009.009.009.00 0.00 0.009008
23-10-20198.859.008.859.00 0.10 1.124,10037
22-10-20198.859.008.859.00 0.10 1.124,10037
21-10-20198.959.058.908.90 -0.10 -1.116,30056
18-10-20198.859.008.859.00 0.15 1.691,80016
17-10-20198.909.008.858.85 -0.15 -1.6719,800177
16-10-20199.009.058.959.00 -0.20 -2.1727,700248
15-10-20199.209.208.909.20 0.00 0.006,21756
11-10-20199.109.209.109.20 0.00 0.004,30039
10-10-20199.159.208.959.20 0.00 0.003,10028
09-10-20198.959.208.809.20 0.20 2.2234,700308
08-10-20199.109.109.009.00 -0.15 -1.642,20020
07-10-20199.059.158.759.15 0.10 1.1012,200110
04-10-20198.909.058.909.05 0.00 0.005,10046
03-10-20198.959.058.759.05 0.00 0.0018,600165
02-10-20199.059.058.959.05 -0.05 -0.5512,600113
01-10-20199.009.108.959.10 -0.10 -1.0910,40094
30-09-20199.009.208.909.20 0.00 0.0010,80098
27-09-20199.109.208.809.20 0.05 0.557,30066
26-09-20199.209.208.909.15 0.05 0.5512,100108
25-09-20199.109.109.109.10 -0.05 -0.551001
24-09-20199.209.209.109.15 0.05 0.555,20047
23-09-20199.159.159.009.10 -0.05 -0.551,40013
20-09-20199.109.158.809.15 0.10 1.1025,300228
19-09-20198.859.058.859.05 0.10 1.1210,70097
18-09-20198.909.008.908.95 0.00 0.001,30012
17-09-20199.009.008.958.95 -0.15 -1.654004
16-09-20198.909.108.909.10 0.20 2.2527,005241
13-09-20199.159.308.858.90 -0.30 -3.2659,200528
12-09-20199.309.309.009.20 0.00 0.0026,900243
11-09-20199.109.209.109.20 -0.05 -0.542,80026
10-09-20199.159.259.059.25 0.05 0.5412,200111
09-09-20199.159.209.009.20 -0.05 -0.5431,700286
06-09-20199.159.259.059.25 0.05 0.5422,300205
05-09-20199.259.309.159.20 -0.05 -0.548,60279
04-09-20199.159.258.959.25 0.10 1.0940,000362
03-09-20198.959.158.959.15 0.00 0.002,10019
02-09-20199.109.158.909.15 0.05 0.558,50077
30-08-20198.909.108.909.10 0.25 2.8229,100260
29-08-20198.808.858.708.85 0.00 0.00173,4001,522
28-08-20198.858.908.758.85 -0.10 -1.1235,400312
27-08-20198.659.008.658.95 0.05 0.568,80079
26-08-20198.908.958.608.90 -0.10 -1.1140,200352
23-08-20199.059.058.909.00 -0.05 -0.5553,500479
22-08-20199.109.159.059.05 -0.15 -1.638,81280
21-08-20199.209.209.059.20 0.00 0.009,60088
20-08-20199.209.209.109.20 0.05 0.556,90063
19-08-20199.009.159.009.15 0.15 1.6720,900190
16-08-20198.959.058.959.00 -0.05 -0.5526,210236
15-08-20199.359.358.559.05 -0.50 -5.2457,111515
14-08-20199.459.609.409.55 0.15 1.6013,700129
13-08-20199.809.809.409.40 -0.40 -4.0857,700552
09-08-20199.509.809.509.80 0.10 1.033,40033
08-08-20199.559.709.509.70 -0.10 -1.0283,500797
07-08-20199.509.809.159.80 0.25 2.6238,600367
06-08-20199.509.859.009.55 0.05 0.53171,9761,631
05-08-20199.609.609.409.50 -0.10 -1.0443,400412
02-08-20199.609.809.509.60 0.00 0.0080,900774
01-08-20199.859.859.509.60 -0.25 -2.5494,000904
31-07-20199.959.959.859.85 -0.10 -1.017,40073
30-07-20199.959.959.909.95 0.00 0.008,20081
26-07-20199.959.959.909.95 0.05 0.5114,001139
25-07-20199.909.909.909.90 0.05 0.515,80057
24-07-20199.909.959.809.85 -0.05 -0.5141,500408
23-07-20199.909.909.809.90 0.00 0.0060,700598
22-07-20199.809.959.809.90 0.00 0.0015,100150
19-07-20199.959.959.859.90 0.00 0.0017,000168
18-07-20199.909.909.859.90 0.00 0.0013,300131
17-07-201910.0010.009.859.90 0.00 0.0037,501371
15-07-201910.0010.009.909.90 -0.10 -1.0057,900576
12-07-20199.8510.009.8510.00 0.05 0.5021,000208
11-07-20199.9510.009.759.95 -0.05 -0.5099,300976
10-07-201910.0010.009.9510.00 0.00 0.0010,600106
09-07-20199.9510.009.8510.00 0.00 0.0067,600669
08-07-201910.0010.009.9510.00 0.00 0.0026,301262
05-07-201910.0010.109.9010.00 0.00 0.0054,201540
04-07-20199.8010.109.8010.00 0.30 3.09244,9002,443
03-07-20199.909.959.609.70 -0.25 -2.51370,9013,625
02-07-201910.1010.109.959.95 -0.05 -0.5039,600395
01-07-201910.0010.1010.0010.00 0.00 0.007,50075
28-06-201910.0010.0010.0010.00 0.00 0.0024,800248
27-06-201910.1010.1010.0010.00 -0.10 -0.9929,800298
26-06-201910.1010.1010.0010.10 0.10 1.0039,100391
25-06-201910.0010.1010.0010.00 0.00 0.0025,111251
24-06-201910.0010.1010.0010.00 0.05 0.50330,6003,306
21-06-201910.1010.209.959.95 -0.15 -1.4967,900680
20-06-201910.2010.2010.0010.10 -0.30 -2.8856,300566
19-06-201910.2010.4010.0010.40 0.20 1.96101,5001,023
18-06-201910.4010.4010.1010.20 0.20 2.0038,101394
17-06-20199.9510.109.9510.00 0.00 0.0020,900209
14-06-201910.0010.109.9010.00 -0.10 -0.99130,2001,301
13-06-201910.1010.1010.1010.10 0.10 1.006,20063
12-06-201910.0010.1010.0010.00 -0.10 -0.999,49695
11-06-201910.0010.2010.0010.10 -0.10 -0.9871,101712
10-06-201910.3010.3010.2010.20 0.00 0.001,60016
07-06-201910.2010.2010.2010.20 0.00 0.005,30054
06-06-201910.3010.3010.1010.20 -0.10 -0.9717,700180
05-06-201910.1010.3010.0010.30 0.30 3.0042,300425
04-06-201910.4010.4010.0010.00 -0.40 -3.8552,110527
31-05-201910.5010.5010.4010.40 0.00 0.001,60317
30-05-201910.2010.4010.2010.40 0.20 1.9625,200261
29-05-201910.2010.3010.2010.20 0.20 2.0042,000431
28-05-201910.0010.109.9510.00 0.10 1.0123,902239
27-05-201910.2010.209.859.90 -0.30 -2.9469,700698
24-05-20199.8510.209.8510.20 0.35 3.5524,600247
23-05-201910.2010.209.859.85 -0.25 -2.48131,6001,304
22-05-201910.3010.3010.0010.10 -0.10 -0.9884,114850
21-05-201910.2010.4010.1010.20 0.00 0.0038,418397
17-05-201910.2010.2010.1010.20 0.10 0.9926,200266
16-05-201910.1010.509.7010.10 0.00 0.00197,1001,932
15-05-201911.2011.209.9010.10 -1.10 -9.82441,7134,488
14-05-201911.6011.7010.8011.20 -0.70 -5.88174,6001,941
13-05-201912.4012.7011.7011.90 -0.50 -4.03127,3021,537
10-05-201913.2013.2012.4012.40 -0.60 -4.62108,4031,399
09-05-201913.0013.3012.7013.00 0.20 1.5614,601186
08-05-201912.8012.8012.6012.80 -0.10 -0.7822,401285
07-05-201912.8012.9012.7012.90 0.10 0.785,93076
06-05-201912.8012.9012.6012.80 0.00 0.0070,602896
03-05-201912.8012.9012.6012.80 0.00 0.0070,602896
02-05-201913.0013.0012.8012.80 -0.20 -1.5453,800692
30-04-201913.2013.2013.0013.00 -0.10 -0.7634,000442
29-04-201913.3013.3013.1013.10 -0.20 -1.5012,500165
26-04-201913.2013.3012.9013.30 0.00 0.0031,800416
25-04-201913.2013.3013.0013.30 0.10 0.7633,901447
24-04-201913.1013.2012.9013.20 0.20 1.5439,400513
23-04-201913.3013.3012.8013.00 -0.30 -2.26167,2002,177
22-04-201913.6013.7013.2013.30 -0.30 -2.21122,6041,634
19-04-201913.9013.9013.4013.60 -0.30 -2.16185,0202,510
18-04-201914.0014.0013.6013.90 -0.10 -0.7150,980701
17-04-201914.1014.1013.6014.00 0.10 0.7295,9011,323
12-04-201914.3014.4013.8013.90 -0.20 -1.42198,9072,801
11-04-201913.8014.2013.5014.10 0.20 1.44233,3013,247
10-04-201913.9014.1013.7013.90 0.00 0.00130,1011,800
09-04-201913.0014.0012.8013.90 1.00 7.75480,0206,569
05-04-201912.2013.0012.2012.90 0.40 3.20212,9002,734
04-04-201912.5012.5012.4012.50 -0.30 -2.3427,300340
03-04-201912.9012.9012.3012.80 0.00 0.0057,800725
02-04-201912.7012.9012.6012.80 0.20 1.5993,0051,185
01-04-201912.5012.8012.5012.60 0.30 2.44105,6011,329
29-03-201911.9012.4011.9012.30 0.30 2.50182,0002,213
28-03-201911.7012.2011.6012.00 0.40 3.45268,6003,216
27-03-201911.6011.7011.4011.60 0.10 0.8763,200734
26-03-201911.5011.6011.4011.50 0.20 1.7748,200552
25-03-201911.3011.5011.3011.30 -0.10 -0.88109,9001,247
22-03-201911.4011.5011.3011.40 0.10 0.8838,700441
21-03-201911.6011.6011.3011.30 -0.10 -0.8866,700760
20-03-201911.5011.5011.3011.40 -0.10 -0.8727,700316
19-03-201911.4011.5011.3011.50 0.10 0.8880,300916
18-03-201911.2011.8011.1011.40 0.20 1.79491,5005,650
15-03-201910.8011.3010.7011.20 0.50 4.67171,8001,909
14-03-201910.8010.8010.7010.70 0.00 0.0034,900376
13-03-201910.4010.8010.4010.70 0.20 1.90110,4001,175
12-03-201910.4010.6010.4010.50 0.00 0.0072,900767
11-03-201910.7010.7010.5010.50 -0.10 -0.9453,600571
08-03-201910.5010.8010.5010.60 -0.10 -0.9340,700437
07-03-201910.9011.1010.7010.70 -0.10 -0.93146,7041,597

แสดง ราคาหุ้น “ TNR “ ย้อนหลัง บริษัท ไทยนิปปอนรับเบอร์อินดัสตรี้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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