TRITN 0 ( 0.00 0.00% )

บริษัท ไลฟ์ อินคอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ TRITN “ ย้อนหลัง

แสดง ราคาหุ้น “ TRITN “ ย้อนหลัง
บริษัท ไลฟ์ อินคอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.190.200.180.19 0.00 0.0059,673,20011,343
25-05-20200.190.190.180.19 0.00 0.0010,055,9731,864
22-05-20200.180.190.170.19 0.01 5.5631,371,4725,671
21-05-20200.190.200.180.18 -0.01 -5.2627,046,7005,113
20-05-20200.190.200.180.19 0.00 0.00121,633,15322,665
19-05-20200.170.190.170.19 0.02 11.76142,703,97025,859
18-05-20200.170.170.160.17 0.00 0.0018,858,6083,059
15-05-20200.170.170.160.17 0.00 0.005,261,500887
14-05-20200.170.170.160.17 0.01 6.2543,722,0507,034
13-05-20200.170.170.160.16 0.00 0.0033,592,0505,475
12-05-20200.170.170.160.16 -0.01 -5.885,829,210934
11-05-20200.170.170.160.17 0.00 0.003,652,401619
08-05-20200.160.170.160.17 0.01 6.255,806,736946
07-05-20200.160.170.150.16 0.00 0.0027,655,0054,425
05-05-20200.170.170.160.16 -0.01 -5.882,505,400406
30-04-20200.170.170.160.17 0.00 0.0037,076,0026,089
29-04-20200.160.170.160.17 0.00 0.004,493,600758
28-04-20200.170.170.160.17 0.00 0.002,246,510381
27-04-20200.160.170.150.17 0.01 6.2511,791,3251,915
24-04-20200.160.170.150.16 0.00 0.009,136,7101,462
23-04-20200.160.170.160.16 0.00 0.0014,964,2002,396
22-04-20200.160.160.150.16 0.00 0.0021,057,2593,368
21-04-20200.170.170.150.16 -0.01 -5.8834,194,4105,473
20-04-20200.170.180.170.17 0.00 0.0010,748,1441,827
17-04-20200.160.170.150.17 0.01 6.2515,434,2512,484
16-04-20200.190.190.160.16 -0.02 -11.1167,223,14011,119
15-04-20200.200.200.180.18 -0.02 -10.0046,936,4008,639
14-04-20200.200.210.190.20 0.00 0.0018,432,3013,625
13-04-20200.190.210.190.20 0.01 5.2614,226,8002,808
10-04-20200.190.190.180.19 0.00 0.005,833,5001,103
09-04-20200.180.190.180.19 0.02 11.7620,242,3513,667
08-04-20200.170.180.160.17 0.00 0.0010,866,9001,842
07-04-20200.160.170.150.17 0.02 13.337,878,2001,283
03-04-20200.140.160.140.15 0.01 7.1432,990,6054,943
02-04-20200.140.150.130.14 0.00 0.0022,485,0003,138
01-04-20200.130.140.130.14 0.01 7.6923,404,1003,069
31-03-20200.130.140.120.13 0.00 0.0021,431,3022,786
30-03-20200.120.130.120.13 0.00 0.001,032,900133
27-03-20200.120.130.120.13 0.00 0.003,101,555401
26-03-20200.120.130.110.13 0.01 8.3340,287,8004,842
25-03-20200.110.130.110.12 0.00 0.00129,802,85214,774
24-03-20200.120.120.120.12 -0.01 -7.698,295,245995
23-03-20200.140.140.130.13 -0.02 -13.33162,532,40121,647
20-03-20200.150.150.140.15 0.00 0.00132,559,75019,073
19-03-20200.140.150.140.15 0.00 0.0095,887,30014,156
18-03-20200.140.150.140.15 0.00 0.0034,633,7615,036
17-03-20200.150.150.140.15 -0.01 -6.2582,546,81511,890
16-03-20200.150.160.140.16 0.00 0.0074,068,42410,846
13-03-20200.150.170.130.16 0.00 0.0072,328,44710,708
12-03-20200.180.180.140.16 -0.04 -20.00103,842,03016,555
11-03-20200.210.210.180.20 0.00 0.0043,260,2208,265
10-03-20200.210.220.190.20 -0.01 -4.7651,541,21610,468
09-03-20200.240.240.200.21 -0.04 -16.0056,173,80012,228
06-03-20200.250.250.240.25 -0.01 -3.8539,989,8139,660
05-03-20200.240.260.240.26 0.02 8.3316,789,3114,172
04-03-20200.240.250.230.24 -0.01 -4.0028,741,2006,911
03-03-20200.250.270.240.25 0.00 0.0020,142,2004,979
02-03-20200.250.280.240.25 0.00 0.004,373,7001,105
28-02-20200.240.260.230.25 -0.01 -3.8510,154,6002,466
27-02-20200.250.260.230.26 0.01 4.0021,539,7005,255
26-02-20200.260.270.240.25 -0.01 -3.8532,739,6008,200
25-02-20200.270.280.260.26 -0.02 -7.1429,291,1487,697
24-02-20200.270.280.270.28 0.00 0.0020,989,9005,678
21-02-20200.280.280.270.28 -0.01 -3.454,698,0001,312
20-02-20200.270.290.270.29 0.01 3.5710,388,5002,911
19-02-20200.280.290.270.28 0.00 0.0015,572,2004,282
18-02-20200.280.280.270.28 -0.01 -3.451,392,000390
17-02-20200.280.290.270.29 0.01 3.57716,600204
14-02-20200.280.290.270.28 0.00 0.003,910,9001,094
13-02-20200.280.280.270.28 0.00 0.003,492,500978
12-02-20200.280.280.270.28 0.00 0.007,218,7002,020
11-02-20200.280.280.280.28 0.00 0.004,027,0001,128
07-02-20200.280.290.280.28 0.00 0.002,086,705584
06-02-20200.280.290.270.28 0.00 0.002,890,604806
05-02-20200.290.290.280.28 -0.01 -3.456,521,5001,832
04-02-20200.270.290.270.29 0.01 3.5711,417,0003,175
03-02-20200.280.280.270.28 0.00 0.005,365,2001,484
31-01-20200.280.280.270.28 0.00 0.003,875,9001,085
30-01-20200.280.280.270.28 0.00 0.0011,318,6683,869
29-01-20200.280.280.270.28 0.00 0.009,679,8802,710
28-01-20200.280.290.280.28 -0.01 -3.455,734,5011,606
27-01-20200.280.290.270.29 0.01 3.576,104,2001,703
24-01-20200.280.290.280.28 0.00 0.003,534,400990
23-01-20200.280.290.280.28 0.00 0.009,629,3112,697
22-01-20200.280.290.280.28 -0.01 -3.4523,284,2006,550
21-01-20200.290.300.280.29 0.00 0.00138,182,90040,074
20-01-20200.280.290.280.29 0.01 3.5710,244,8002,883
17-01-20200.290.290.280.28 0.00 0.002,701,700762
16-01-20200.280.290.280.28 0.00 0.005,026,4001,409
15-01-20200.280.290.280.28 0.00 0.0010,684,6002,992
14-01-20200.290.290.280.28 -0.01 -3.4514,007,9003,924
13-01-20200.290.290.280.29 0.00 0.001,922,704550
10-01-20200.290.290.280.29 0.00 0.001,609,000466
09-01-20200.290.290.280.29 0.00 0.005,369,0001,515
08-01-20200.280.290.280.29 0.00 0.0012,068,8003,395
07-01-20200.280.290.280.29 0.00 0.0011,401,3683,266
06-01-20200.290.290.280.29 0.00 0.001,890,000548
03-01-20200.300.300.280.29 -0.01 -3.333,477,9001,010
02-01-20200.290.300.290.30 0.01 3.457,255,6002,109
30-12-20190.290.300.290.29 -0.01 -3.332,552,400740
27-12-20190.290.300.290.30 0.01 3.453,296,500964
26-12-20190.290.300.290.29 -0.01 -3.332,329,300676
25-12-20190.290.300.290.30 0.01 3.452,972,700869
24-12-20190.300.300.290.29 0.00 0.003,037,000883
23-12-20190.290.300.290.29 0.00 0.0047,308,70013,722
20-12-20190.290.300.290.29 0.00 0.0021,778,9006,321
19-12-20190.290.300.290.29 0.00 0.003,003,500871
18-12-20190.290.300.290.29 0.00 0.008,119,0002,355
17-12-20190.290.300.290.29 -0.01 -3.3312,238,2653,550
16-12-20190.300.300.290.30 0.00 0.001,711,900501
13-12-20190.300.300.290.30 0.00 0.002,577,600763
12-12-20190.300.310.290.30 0.01 3.4517,831,7005,345
11-12-20190.290.300.290.29 -0.01 -3.332,812,501818
10-12-20190.300.300.290.30 0.00 0.006,814,0002,015
09-12-20190.300.300.290.30 0.00 0.006,814,0002,015
06-12-20190.300.300.290.30 -0.01 -3.237,141,2002,142
05-12-20190.300.310.290.31 0.02 6.909,374,3002,815
04-12-20190.300.310.290.31 0.02 6.909,374,3002,815
03-12-20190.290.300.290.29 -0.01 -3.335,993,1001,750
02-12-20190.300.300.290.30 0.00 0.001,285,700386
29-11-20190.300.310.290.30 0.00 0.006,923,8002,077
28-11-20190.300.300.290.30 0.00 0.001,376,200413
27-11-20190.290.300.290.30 0.00 0.009,804,7002,941
26-11-20190.310.310.300.30 -0.01 -3.2315,732,6004,751
25-11-20190.290.310.290.31 0.01 3.338,483,1682,552
22-11-20190.300.300.290.30 0.00 0.001,199,600356
21-11-20190.300.300.290.30 0.00 0.004,538,7001,361
20-11-20190.290.310.290.30 0.00 0.0030,753,1009,146
19-11-20190.300.310.290.30 0.00 0.0012,627,5193,741
18-11-20190.280.300.280.30 0.01 3.4535,958,40010,541
15-11-20190.280.290.270.29 0.00 0.0032,736,5059,278
14-11-20190.290.290.280.29 0.00 0.0031,484,9008,925
13-11-20190.290.290.270.29 0.00 0.0016,866,0004,800
12-11-20190.290.290.280.29 0.00 0.006,269,4001,816
11-11-20190.290.290.280.29 0.00 0.003,100,000896
08-11-20190.290.300.290.29 0.00 0.003,776,0001,095
07-11-20190.290.300.280.29 0.00 0.0010,394,7003,014
06-11-20190.290.300.290.29 0.00 0.0015,636,8004,535
05-11-20190.290.300.280.29 0.00 0.0012,921,3163,747
04-11-20190.300.300.290.29 -0.01 -3.3320,522,7006,030
01-11-20190.300.300.290.30 0.00 0.007,754,2002,289
31-10-20190.300.300.290.30 0.00 0.002,511,402744
30-10-20190.290.300.280.30 0.01 3.456,089,3001,768
29-10-20190.300.300.280.29 -0.01 -3.3331,742,5049,206
28-10-20190.300.300.290.30 0.01 3.452,446,000734
25-10-20190.300.310.290.29 -0.01 -3.339,422,9002,818
24-10-20190.300.310.300.30 -0.01 -3.2313,244,3123,973
23-10-20190.300.310.290.31 0.01 3.334,952,5051,499
22-10-20190.300.310.290.31 0.01 3.334,952,5051,499
21-10-20190.300.310.300.30 0.00 0.0013,523,7004,057
18-10-20190.300.300.290.30 0.00 0.002,159,458648
17-10-20190.310.310.300.30 -0.01 -3.2369,224,20020,874
16-10-20190.290.320.290.31 0.01 3.3358,713,09517,713
15-10-20190.300.300.290.30 0.00 0.0017,130,8285,074
11-10-20190.290.300.290.30 0.00 0.0012,837,2003,807
10-10-20190.300.300.290.30 0.00 0.0034,506,00010,098
09-10-20190.300.300.290.30 0.00 0.006,167,5001,837
08-10-20190.300.300.290.30 0.00 0.005,006,8001,487
07-10-20190.300.300.290.30 0.00 0.004,477,4001,337
04-10-20190.290.300.290.30 0.00 0.003,640,8001,092
03-10-20190.300.300.290.30 0.00 0.0027,194,0008,158
02-10-20190.290.300.290.30 0.00 0.003,846,4001,142
01-10-20190.300.310.290.30 -0.01 -3.2332,337,9009,768
30-09-20190.300.320.290.31 0.01 3.3327,853,9008,452
27-09-20190.300.300.290.30 0.00 0.008,211,9002,462
26-09-20190.300.310.290.30 0.00 0.0013,111,7003,934
25-09-20190.300.310.290.30 -0.01 -3.2327,017,7008,106
24-09-20190.310.310.290.31 0.00 0.0037,145,00011,221
23-09-20190.310.310.300.31 -0.01 -3.129,586,3002,969
20-09-20190.320.320.300.32 0.00 0.006,183,5001,941
19-09-20190.320.320.300.32 0.00 0.0015,425,1004,790
18-09-20190.320.320.310.32 0.00 0.006,972,0072,206
17-09-20190.310.320.300.32 0.01 3.2313,527,5004,272
16-09-20190.320.320.300.31 -0.01 -3.127,445,1502,308
13-09-20190.310.320.310.32 0.01 3.234,933,9001,537
12-09-20190.320.320.300.31 -0.01 -3.1214,467,9924,441
11-09-20190.310.320.310.32 0.01 3.2325,510,6008,048
10-09-20190.310.310.300.31 0.00 0.002,913,000903
09-09-20190.310.310.300.31 0.00 0.001,478,300457
06-09-20190.300.310.300.31 0.00 0.002,496,811767
05-09-20190.310.310.300.31 0.00 0.002,701,800836

แสดง ราคาหุ้น “ TRITN “ ย้อนหลัง บริษัท ไลฟ์ อินคอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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