-->

TNR 10 ( 0.15 1.60% )

บริษัท ไทยนิปปอนรับเบอร์อินดัสตรี้ จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ TNR “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-03-201910.8011.0010.7010.80 0.10 0.93157,4001,714
05-03-201910.3010.7010.2010.70 0.50 4.90177,8001,873
04-03-201910.3010.3010.2010.20 0.00 0.0096,200990
01-03-201910.4010.4010.2010.20 -0.20 -1.9299,3001,025
28-02-201910.3010.4010.3010.40 0.00 0.0060,100622
27-02-201910.6010.6010.3010.40 -0.10 -0.9571,200743
26-02-201910.4010.6010.3010.50 0.40 3.96354,1923,684
25-02-201910.0010.4010.0010.10 -0.10 -0.9857,900588
22-02-201910.1010.2010.1010.20 0.10 0.9917,500177
21-02-201910.1010.2010.0010.10 0.00 0.0099,8001,006
20-02-201910.3010.3010.1010.10 -0.20 -1.94120,3011,226
18-02-201910.5010.5010.3010.30 -0.10 -0.9648,400503
15-02-201910.6010.6010.2010.40 -0.20 -1.89128,5001,334
14-02-201910.7010.7010.6010.60 -0.10 -0.9373,400781
13-02-201910.6010.8010.5010.70 0.20 1.90104,0001,107
12-02-201910.4010.6010.4010.50 0.10 0.96103,9001,087
11-02-201910.4010.6010.4010.40 -0.10 -0.9524,200252
08-02-201910.5010.6010.3010.50 -0.20 -1.8770,900740
07-02-201910.7011.0010.6010.70 -0.10 -0.9370,800759
06-02-201910.8010.8010.7010.80 0.10 0.9368,900738
05-02-201911.2011.2010.7010.70 -0.30 -2.7395,0001,030
04-02-201911.0011.2010.9011.00 -0.20 -1.79154,4001,702
01-02-201911.3011.4011.1011.20 -0.10 -0.88156,6011,751
31-01-201910.8011.6010.8011.30 0.50 4.63341,9003,832
30-01-201910.6010.9010.5010.80 0.10 0.9397,3001,039
29-01-201910.6010.9010.6010.70 0.10 0.9428,102301
28-01-201910.2012.2010.2010.60 0.40 3.92510,5015,593
25-01-201910.2010.3010.2010.20 0.00 0.0029,000297
24-01-20199.9010.409.9010.20 0.20 2.00120,1001,212
23-01-20199.9510.009.8510.00 0.05 0.5098,300977
22-01-201910.0010.009.959.95 -0.05 -0.504,80148
21-01-20199.9510.209.6510.00 -0.10 -0.9950,501496
18-01-201910.0010.1010.0010.00 0.00 0.0040,500406
17-01-201910.2010.209.9510.00 0.00 0.0015,900159
16-01-201910.0010.0010.0010.00 0.00 0.002,00020
15-01-201910.2010.209.9510.00 0.00 0.0022,800228
14-01-201910.0010.1010.0010.00 -0.20 -1.963,42034
11-01-201910.0010.209.9510.20 0.20 2.0036,002360
10-01-201910.0010.1010.0010.00 0.00 0.0017,000171
09-01-201910.0010.0010.0010.00 0.00 0.0035,900359
08-01-201910.0010.0010.0010.00 0.00 0.002,30023
07-01-201910.2010.209.9510.00 0.00 0.0026,300264
04-01-20199.9510.009.8510.00 0.05 0.507007
03-01-20199.7510.009.759.95 0.15 1.5324,900247
02-01-20199.809.959.659.80 0.05 0.5136,700358
28-12-20189.809.909.759.75 -0.05 -0.5134,600339
27-12-20189.759.909.759.80 0.00 0.0050,500497
26-12-20189.7010.009.709.80 0.10 1.0352,800518
25-12-20189.909.909.509.70 -0.20 -2.0254,400531
24-12-20189.9510.009.909.90 -0.05 -0.5022,200221
21-12-20189.9010.009.859.95 0.00 0.0026,400262
20-12-20189.8510.209.859.95 0.15 1.5330,100301
19-12-201810.3010.309.659.80 -0.50 -4.85185,1001,818
18-12-20189.9510.409.8510.30 0.30 3.0051,603517
17-12-20189.9510.009.8010.00 0.00 0.0066,500659
14-12-201810.0010.009.8510.00 0.00 0.0093,000929
13-12-201810.2010.2010.0010.00 -0.20 -1.9687,200881
12-12-201810.2010.3010.2010.20 0.00 0.0019,119196
11-12-201810.3010.3010.2010.20 -0.10 -0.9722,800233
07-12-201810.3010.5010.2010.30 0.00 0.0049,600513
06-12-201810.2010.3010.2010.30 0.00 0.0033,500344
04-12-201810.3010.3010.2010.30 0.00 0.0031,902328
03-12-201810.4010.4010.3010.30 0.00 0.0031,200322
30-11-201810.3010.4010.3010.30 0.00 0.0069,700719
29-11-201810.4010.4010.2010.30 0.00 0.0078,300807
28-11-201810.4010.5010.3010.30 0.00 0.0088,000913
27-11-201810.3010.4010.3010.30 0.00 0.0085,700885
26-11-201810.4010.8010.1010.30 -0.10 -0.9692,600970
23-11-201810.5010.5010.2010.40 -0.20 -1.89114,0001,182
22-11-201810.7010.8010.5010.60 -0.20 -1.8561,300649
21-11-201810.6010.8010.5010.80 0.10 0.9338,400409
20-11-201811.0011.0010.6010.70 -0.50 -4.4618,700199
19-11-201810.8011.2010.4011.20 0.40 3.70196,6002,102
16-11-201810.9011.3010.8010.80 -0.20 -1.82244,9002,688
15-11-201811.5011.6011.0011.00 -0.40 -3.5182,300932

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

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