-->

TRITN 0 ( 0.01 3.33% )

บริษัท ไลฟ์ อินคอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2562

ราคาหุ้น “ TRITN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20190.300.310.300.31 0.01 3.3311,392,6553,445
03-09-20190.300.310.290.30 -0.01 -3.2314,635,2004,411
02-09-20190.300.310.290.31 0.00 0.0015,861,6104,788
30-08-20190.300.310.290.31 0.00 0.0015,949,3224,799
29-08-20190.320.330.290.31 -0.01 -3.13112,952,62133,803
28-08-20190.330.330.310.32 -0.01 -3.0319,706,3006,316
27-08-20190.330.330.320.33 0.01 3.121,877,501613
26-08-20190.320.330.310.32 -0.01 -3.038,726,0022,782
23-08-20190.330.330.310.33 0.00 0.0013,990,8884,496
22-08-20190.320.330.320.33 0.00 0.0010,077,7003,255
21-08-20190.320.330.320.33 0.00 0.001,164,300382
20-08-20190.330.330.320.33 0.00 0.003,416,8001,119
19-08-20190.330.340.320.33 -0.01 -2.9411,533,2003,746
16-08-20190.320.340.320.34 0.02 6.2513,494,4004,460
15-08-20190.330.330.310.32 -0.01 -3.0335,804,70411,512
14-08-20190.340.350.320.33 -0.02 -5.7139,341,00013,076
13-08-20190.340.350.330.35 0.00 0.0017,779,7006,057
09-08-20190.350.350.340.35 0.00 0.006,271,8002,155
08-08-20190.340.370.340.35 0.01 2.9414,919,7955,252
07-08-20190.350.350.340.34 -0.01 -2.862,651,702910
06-08-20190.340.350.340.35 0.01 2.947,905,1002,700
05-08-20190.350.350.340.34 -0.01 -2.8612,543,9004,301
02-08-20190.350.350.340.35 0.00 0.0028,191,2009,619
01-08-20190.360.360.340.35 -0.01 -2.789,843,8003,444
31-07-20190.350.360.340.36 0.01 2.869,712,4933,407
30-07-20190.360.360.340.35 0.00 0.0024,998,1168,762
26-07-20190.370.370.350.35 -0.01 -2.7816,818,9006,041
25-07-20190.370.370.350.36 0.00 0.009,208,3003,320
24-07-20190.360.370.350.36 0.00 0.0041,431,10014,916
23-07-20190.380.380.350.36 -0.01 -2.7069,420,39925,110
22-07-20190.360.390.360.37 0.01 2.7879,004,22829,488
19-07-20190.350.370.350.36 0.01 2.8650,872,70018,333
18-07-20190.340.350.340.35 0.00 0.002,526,000883
17-07-20190.350.350.340.35 0.00 0.002,295,204803
15-07-20190.350.350.340.35 0.00 0.008,958,5003,134
12-07-20190.340.350.340.35 0.01 2.946,565,9002,296
11-07-20190.350.350.340.34 -0.01 -2.865,956,5002,082
10-07-20190.350.360.340.35 0.00 0.006,025,6252,121
09-07-20190.350.360.340.35 0.01 2.948,230,5002,878
08-07-20190.350.360.340.34 -0.01 -2.863,711,8251,299
05-07-20190.350.360.340.35 0.00 0.006,433,8012,252
04-07-20190.350.360.340.35 0.00 0.008,417,9822,947
03-07-20190.360.360.350.35 -0.01 -2.786,750,4012,371
02-07-20190.360.360.350.36 0.00 0.0023,050,1018,103
01-07-20190.360.370.350.36 0.00 0.008,323,5002,981
28-06-20190.360.370.350.36 0.00 0.0034,529,39712,584
27-06-20190.360.360.350.36 0.01 2.865,081,7261,824
26-06-20190.350.360.350.35 0.00 0.002,650,800928
25-06-20190.360.360.350.35 0.00 0.001,716,900601
24-06-20190.360.360.340.35 0.00 0.0017,523,4006,134
21-06-20190.350.360.350.35 -0.01 -2.786,241,8002,188
20-06-20190.350.360.350.36 0.00 0.00940,355338
19-06-20190.360.360.350.36 0.00 0.006,843,8002,460
18-06-20190.350.360.350.36 0.01 2.867,407,7202,654
17-06-20190.360.360.350.35 0.00 0.003,624,5001,269
14-06-20190.350.360.350.35 -0.01 -2.783,490,0451,248
13-06-20190.360.360.350.36 0.00 0.001,185,500420
12-06-20190.360.360.350.36 0.01 2.864,222,2001,506
11-06-20190.350.360.340.35 0.00 0.0017,755,3006,154
10-06-20190.350.360.350.35 0.00 0.00828,000290
07-06-20190.350.370.350.35 0.00 0.0020,120,6897,231
06-06-20190.360.360.350.35 0.00 0.001,408,000494
05-06-20190.350.360.350.35 -0.01 -2.784,683,1001,677
04-06-20190.340.360.340.36 0.01 2.8614,006,7004,855
31-05-20190.350.350.340.35 0.00 0.001,696,950592
30-05-20190.340.350.340.35 0.00 0.00542,700188
29-05-20190.350.350.340.35 0.00 0.004,109,7201,412
28-05-20190.360.360.340.35 -0.01 -2.782,954,5001,035
27-05-20190.350.360.340.36 0.02 5.885,150,8001,815
24-05-20190.340.350.340.34 -0.01 -2.861,001,800341
23-05-20190.340.350.340.35 0.00 0.004,544,9001,565
22-05-20190.340.370.330.35 0.01 2.9423,638,7008,298
21-05-20190.330.340.330.34 -0.01 -2.865,336,3001,801
17-05-20190.350.350.340.35 0.00 0.005,564,8001,900
16-05-20190.340.350.330.35 0.01 2.9415,412,6005,250
15-05-20190.350.360.340.34 -0.02 -5.5615,989,4005,532
14-05-20190.360.360.340.36 0.00 0.0023,299,5628,166
13-05-20190.360.360.350.36 -0.01 -2.707,952,2002,843
10-05-20190.360.370.350.37 0.00 0.0010,612,9263,808
09-05-20190.370.370.360.37 0.00 0.006,468,9002,384
08-05-20190.380.380.360.37 0.00 0.009,386,2563,409
07-05-20190.360.380.360.37 0.01 2.7816,351,9005,981
06-05-20190.370.380.360.36 -0.01 -2.709,349,2003,449
03-05-20190.370.380.360.36 -0.01 -2.709,349,2003,449
02-05-20190.370.370.360.37 0.01 2.783,861,8001,426
30-04-20190.380.380.360.36 -0.02 -5.266,942,2002,573
29-04-20190.370.380.360.38 0.01 2.7021,254,5267,803
26-04-20190.370.370.360.37 0.00 0.0014,914,9005,471
25-04-20190.370.380.360.37 0.00 0.0012,104,2654,479
24-04-20190.370.380.360.37 0.00 0.0011,402,1004,218
23-04-20190.370.380.360.37 0.00 0.0024,851,0009,150
22-04-20190.380.380.370.37 0.00 0.006,529,1932,446
19-04-20190.370.390.370.37 0.00 0.0060,442,60822,896
18-04-20190.350.380.350.37 0.03 8.8276,782,78328,189
17-04-20190.350.360.340.34 0.00 0.0012,475,7004,358
12-04-20190.340.350.330.34 -0.01 -2.866,266,1002,131
11-04-20190.350.350.340.35 0.00 0.00519,131181
10-04-20190.340.350.340.35 0.01 2.942,563,500883
09-04-20190.350.350.330.34 -0.01 -2.8614,460,1034,921
05-04-20190.360.360.350.35 0.00 0.005,450,4001,918
04-04-20190.350.360.350.35 -0.01 -2.7813,577,9004,764
03-04-20190.350.360.350.36 0.01 2.8613,125,8464,641
02-04-20190.360.360.350.35 0.00 0.002,408,500852
01-04-20190.360.370.350.35 0.00 0.004,261,5001,529
29-03-20190.360.370.350.35 -0.01 -2.789,440,7003,402
28-03-20190.360.370.350.36 0.01 2.8698,006,00035,273
27-03-20190.350.360.340.35 0.00 0.005,452,0001,908
26-03-20190.350.360.340.35 0.01 2.949,611,0003,345
25-03-20190.350.350.340.34 -0.01 -2.8631,043,60010,567
22-03-20190.330.350.320.35 0.02 6.0620,057,3006,741
21-03-20190.320.330.310.33 0.01 3.1222,539,7007,219
20-03-20190.320.330.310.32 0.00 0.0027,026,7008,566
19-03-20190.320.320.310.32 0.00 0.009,995,1003,150
18-03-20190.330.330.310.32 -0.01 -3.0323,369,2007,480
15-03-20190.330.330.320.33 -0.01 -2.9412,868,2264,246
14-03-20190.340.340.320.34 0.00 0.0029,962,4579,903
13-03-20190.340.340.330.34 0.00 0.0013,192,1274,485
12-03-20190.340.350.330.34 0.00 0.0014,837,5005,044
11-03-20190.340.340.330.34 0.00 0.0012,300,5044,134
08-03-20190.340.340.330.34 0.00 0.005,407,2001,836
07-03-20190.360.370.320.34 -0.02 -5.56120,026,70040,543
06-03-20190.370.380.350.36 -0.01 -2.7031,943,30011,641
05-03-20190.380.380.370.37 -0.01 -2.6312,314,3014,563
04-03-20190.370.380.370.38 0.01 2.707,833,2002,901
01-03-20190.390.390.370.37 -0.01 -2.6317,349,9986,479
28-02-20190.390.400.370.38 0.00 0.0047,273,90018,035
27-02-20190.400.410.380.38 -0.02 -5.0045,112,90017,757
26-02-20190.390.410.390.40 0.01 2.5651,585,30120,807
25-02-20190.400.410.390.39 0.00 0.009,521,3003,790
22-02-20190.390.400.380.39 0.00 0.007,654,2002,986
21-02-20190.390.400.390.39 0.00 0.001,150,422451
20-02-20190.390.400.380.39 0.00 0.008,500,4003,316
18-02-20190.390.400.390.39 0.00 0.003,571,7401,401
15-02-20190.400.400.390.39 0.00 0.004,051,2481,584
14-02-20190.400.410.390.39 -0.01 -2.507,919,8053,154
13-02-20190.400.410.390.40 0.01 2.5673,341,23029,337
12-02-20190.390.400.390.39 0.00 0.006,453,0002,562
11-02-20190.390.400.390.39 0.00 0.002,152,222841
08-02-20190.390.400.390.39 -0.01 -2.505,397,8002,122
07-02-20190.400.400.390.40 0.00 0.007,269,2022,907
06-02-20190.400.410.400.40 0.00 0.0011,534,0014,615
05-02-20190.400.410.400.40 0.00 0.009,558,9003,824
04-02-20190.400.410.390.40 0.00 0.0015,375,2006,151
01-02-20190.400.410.400.40 0.00 0.007,841,9013,185
31-01-20190.410.420.400.40 -0.01 -2.4410,148,9564,135
30-01-20190.400.430.400.41 0.01 2.5049,211,40020,324
29-01-20190.400.410.390.40 0.01 2.5610,630,1004,252
28-01-20190.400.410.390.39 -0.01 -2.5010,669,4004,262

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

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