TRT 3 ( 0.10 3.18% )

บริษัท ถิรไทย จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น TRT ย้อนหลัง

แสดง ราคาหุ้น “ TRT “ ย้อนหลัง
บริษัท ถิรไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-20213.183.243.143.24 0.10 3.18504,7001,609
18-10-20213.163.203.143.14 -0.02 -0.63215,301678
15-10-20213.203.243.163.16 -0.08 -2.47573,5021,831
14-10-20213.263.403.183.24 0.10 3.182,775,0039,071
13-10-20212.983.142.983.14 0.16 5.371,944,9026,016
12-10-20212.983.142.983.14 0.16 5.371,944,9026,016
11-10-20212.863.002.862.98 0.12 4.201,054,4503,105
08-10-20212.862.902.822.86 0.00 0.00471,7001,349
07-10-20212.882.882.842.86 0.00 0.00222,509635
06-10-20212.922.922.842.86 -0.02 -0.69358,9091,030
05-10-20212.922.922.862.88 -0.04 -1.37454,1001,309
04-10-20212.942.942.902.92 0.02 0.69177,100515
01-10-20212.802.962.802.90 0.00 0.00648,8001,855
30-09-20212.983.022.902.90 -0.10 -3.331,192,9123,519
29-09-20212.963.022.963.00 0.00 0.00183,733548
28-09-20212.903.042.903.00 0.00 0.001,084,7003,221
27-09-20212.983.062.943.00 0.14 4.904,959,73714,876
23-09-20212.802.962.762.86 0.10 3.624,758,00013,650
22-09-20212.622.762.622.76 0.14 5.341,645,3004,464
21-09-20212.602.662.602.62 -0.02 -0.76604,2001,587
20-09-20212.742.762.622.64 -0.08 -2.94767,4002,060
17-09-20212.702.722.642.72 0.04 1.49753,9012,020
16-09-20212.702.702.662.68 0.00 0.00633,3001,698
15-09-20212.662.702.622.68 0.02 0.75939,7012,506
14-09-20212.562.662.542.66 0.12 4.72970,9002,530
13-09-20212.522.562.522.54 0.00 0.00516,8021,312
10-09-20212.522.562.522.54 0.00 0.00152,400387
09-09-20212.542.562.522.54 0.00 0.00116,000294
08-09-20212.542.602.522.54 0.00 0.00657,7021,666
07-09-20212.542.602.542.54 0.00 0.00471,5001,207
06-09-20212.562.622.542.54 -0.06 -2.31941,6002,421
03-09-20212.642.662.562.60 -0.06 -2.261,154,0003,013
02-09-20212.662.702.662.66 0.00 0.00369,800987
01-09-20212.722.762.662.66 -0.06 -2.213,353,2009,100
31-08-20212.722.722.622.72 0.04 1.492,682,0007,206
30-08-20212.662.722.662.68 0.02 0.75655,8051,765
27-08-20212.682.782.662.66 -0.02 -0.75756,5012,049
26-08-20212.702.722.682.68 -0.02 -0.74398,4001,073
25-08-20212.762.762.682.70 -0.02 -0.741,096,2012,962
24-08-20212.782.802.702.72 -0.02 -0.732,852,6027,843
23-08-20212.782.802.662.74 0.08 3.015,365,70114,636
20-08-20212.582.682.502.66 0.14 5.568,576,06222,350
19-08-20212.522.582.482.52 0.04 1.611,848,7004,686
18-08-20212.422.522.402.48 0.06 2.481,538,4013,828
17-08-20212.422.442.362.42 0.02 0.83623,3301,485
16-08-20212.342.422.342.40 0.06 2.561,581,2043,788
13-08-20212.402.442.282.34 -0.02 -0.851,344,9363,174
11-08-20212.502.502.362.36 -0.12 -4.841,859,7004,487
10-08-20212.302.562.262.48 0.20 8.7713,051,96432,291
09-08-20212.382.402.282.28 -0.08 -3.391,005,9012,341
06-08-20212.502.542.322.36 -0.14 -5.604,717,85711,460
05-08-20212.462.602.402.50 0.06 2.4613,677,49834,517
04-08-20212.382.522.362.44 0.04 1.675,795,90114,209
03-08-20212.402.422.342.40 -0.04 -1.643,898,8019,289
02-08-20212.222.462.202.44 0.24 10.9121,016,20249,602
30-07-20212.322.422.142.20 -0.12 -5.1712,118,87427,879
29-07-20212.162.322.142.32 0.14 6.423,498,0017,911
27-07-20212.202.222.162.18 0.00 0.00565,7001,239
23-07-20212.342.342.182.18 -0.12 -5.2211,160,20025,503
22-07-20212.082.322.082.30 0.16 7.483,220,8007,301
21-07-20212.142.142.082.14 0.00 0.00453,139961
20-07-20212.142.142.082.14 -0.02 -0.93448,510948
20-07-20212.142.142.082.14 -0.02 -0.93448,510948
19-07-20212.142.242.122.16 0.00 0.00461,9001,006
16-07-20212.202.222.142.16 -0.04 -1.82789,7001,707
15-07-20212.422.442.202.20 -0.14 -5.983,263,3017,571
14-07-20212.202.362.162.34 0.14 6.365,669,24613,075
13-07-20212.002.201.992.20 0.20 10.001,114,9002,343
12-07-20212.002.021.992.00 0.00 0.00168,802338
09-07-20212.022.022.002.00 -0.04 -1.96769,2001,545
08-07-20212.122.122.042.04 -0.12 -5.56548,0001,143
07-07-20212.162.202.142.16 0.00 0.00346,315747
06-07-20212.122.162.102.16 0.04 1.89399,429850
05-07-20212.102.122.082.12 0.00 0.00231,925487
02-07-20212.182.202.102.12 -0.06 -2.75273,010580
01-07-20212.202.202.162.18 0.02 0.9333,50073
30-06-20212.142.162.142.16 0.04 1.89144,600311
29-06-20212.102.142.102.12 0.02 0.9569,200147
28-06-20212.122.122.082.10 -0.04 -1.87138,330292
25-06-20212.142.142.122.14 0.00 0.00172,100367
24-06-20212.162.162.122.14 -0.04 -1.83234,530499
23-06-20212.162.242.142.18 0.04 1.87564,3091,227
22-06-20212.102.162.102.14 0.00 0.00407,710867
21-06-20212.202.202.142.14 -0.04 -1.83242,100524
18-06-20212.242.242.182.18 -0.06 -2.68437,600964
17-06-20212.222.242.222.24 0.00 0.00102,100227
16-06-20212.222.262.222.24 0.00 0.00218,500486
15-06-20212.222.262.222.24 0.00 0.0078,301175
14-06-20212.322.322.242.24 -0.06 -2.61524,9001,180
11-06-20212.242.302.222.30 0.06 2.68726,2811,653
10-06-20212.282.282.222.24 0.00 0.00411,915918
09-06-20212.282.302.222.24 -0.04 -1.75990,7402,244
08-06-20212.302.342.282.28 -0.02 -0.87608,9001,395
07-06-20212.342.382.302.30 0.00 0.001,776,6014,147
04-06-20212.302.342.282.30 0.00 0.00555,3001,276
02-06-20212.282.342.282.30 0.02 0.881,453,7203,366
01-06-20212.282.322.242.28 0.00 0.001,156,2182,641
31-05-20212.242.302.162.28 0.08 3.64839,4001,890
28-05-20212.242.262.182.20 0.00 0.00502,9001,115
27-05-20212.222.242.182.20 0.00 0.00410,602906
25-05-20212.142.202.142.20 0.04 1.85580,4771,260
24-05-20212.242.242.142.16 -0.02 -0.92243,500529
21-05-20212.262.282.122.18 -0.10 -4.39757,8951,646
20-05-20212.122.302.122.28 0.16 7.552,278,6795,114
19-05-20212.042.222.042.12 0.06 2.911,281,7492,746
18-05-20212.102.122.002.06 -0.16 -7.211,884,5153,876
17-05-20212.242.262.122.22 0.04 1.83384,100846
14-05-20212.202.302.122.18 -0.02 -0.911,230,7002,718
13-05-20212.382.421.992.20 -0.22 -9.092,838,9656,231
12-05-20212.442.582.382.42 0.00 0.003,602,0018,960
11-05-20212.402.482.382.42 -0.04 -1.632,411,3555,852
10-05-20212.422.622.402.46 0.04 1.656,626,00216,539
07-05-20212.402.502.362.42 0.02 0.832,326,3015,663
06-05-20212.382.462.362.40 0.04 1.691,961,0754,701
05-05-20212.322.622.202.36 0.04 1.726,903,84516,602
30-04-20212.322.382.282.32 -0.06 -2.523,133,4287,246
29-04-20212.142.562.142.38 0.20 9.1722,751,68053,935
28-04-20211.992.221.982.18 0.19 9.557,650,59916,294
27-04-20211.962.001.951.99 0.03 1.53608,5001,203
26-04-20211.991.991.951.96 -0.03 -1.51763,1001,500
23-04-20211.982.001.971.99 0.00 0.00877,4001,740
22-04-20211.972.041.971.99 0.03 1.532,270,2394,531
21-04-20211.911.991.911.96 0.06 3.163,200,3006,271
20-04-20211.891.921.891.90 0.02 1.061,364,9002,599
19-04-20211.881.931.871.88 0.01 0.531,394,0002,641
16-04-20211.861.901.851.87 0.00 0.00397,200746
12-04-20211.891.911.871.87 0.00 0.00411,600775
09-04-20211.871.941.871.87 0.01 0.541,000,2001,900
08-04-20211.902.021.861.86 -0.03 -1.592,004,9003,852
07-04-20211.891.911.841.89 0.00 0.00899,7001,697
06-04-20211.941.951.891.89 -0.02 -1.051,869,1503,581
05-04-20211.941.951.891.89 -0.02 -1.051,869,1503,581
02-04-20212.042.041.881.91 -0.11 -5.454,555,7868,678
01-04-20212.002.021.982.02 0.02 1.00415,351831
31-03-20211.992.021.972.00 0.07 3.63415,701828
30-03-20211.882.361.821.93 0.11 6.043,633,3297,610
29-03-20211.811.821.791.82 0.01 0.55226,400408
26-03-20211.871.871.811.81 -0.02 -1.09217,800399
25-03-20211.851.851.831.83 -0.01 -0.5490,200166
24-03-20211.831.851.831.84 0.00 0.00167,929309
23-03-20211.901.911.841.84 -0.03 -1.60523,429976
22-03-20211.831.871.821.87 0.04 2.19298,800552
19-03-20211.801.841.781.83 0.03 1.67540,101979
19-03-20211.801.841.781.83 0.03 1.67540,101979
18-03-20211.761.841.761.80 0.05 2.86725,8001,304
17-03-20211.711.751.701.75 0.06 3.55311,300538
16-03-20211.691.711.691.69 0.00 0.00128,200218
15-03-20211.701.711.691.69 0.00 0.00200,600340
12-03-20211.681.701.681.69 0.00 0.00279,800473
11-03-20211.701.701.691.69 0.00 0.0027,00046
10-03-20211.681.711.681.69 0.02 1.2093,500159
09-03-20211.701.701.661.67 -0.04 -2.34334,000559
08-03-20211.711.721.681.71 0.00 0.00515,600876
05-03-20211.701.711.691.71 0.01 0.59192,400327
04-03-20211.701.701.691.70 0.02 1.19135,520229
03-03-20211.721.721.681.68 -0.03 -1.7590,614153
02-03-20211.721.721.711.71 0.00 0.0037,10064
01-03-20211.711.711.711.71 -0.01 -0.58169,000289
25-02-20211.711.721.711.72 0.02 1.1818,50332
24-02-20211.701.701.701.70 0.00 0.009,33716
23-02-20211.701.741.701.70 0.00 0.00113,700194
22-02-20211.731.781.701.70 -0.03 -1.73231,300397
19-02-20211.771.771.731.73 -0.04 -2.262,1004
18-02-20211.771.771.771.77 0.02 1.141000
17-02-20211.721.751.721.75 0.01 0.5742,30074
16-02-20211.731.741.731.74 -0.01 -0.5759,500103
15-02-20211.731.751.731.75 0.00 0.00129,100225
11-02-20211.721.761.721.75 0.04 2.342,3004
10-02-20211.741.741.711.71 -0.02 -1.1643,00174
09-02-20211.741.741.731.73 -0.01 -0.5741,60172
08-02-20211.741.741.741.74 0.00 0.0020,00035
05-02-20211.751.751.741.74 0.00 0.002,0003
04-02-20211.741.741.741.74 0.00 0.0038,10266
03-02-20211.741.741.741.74 0.00 0.001,0002
02-02-20211.741.741.741.74 -0.02 -1.1420,00035
01-02-20211.741.761.741.76 0.02 1.1541,20272
29-01-20211.751.751.741.74 -0.01 -0.5729,80052
28-01-20211.741.751.741.75 -0.01 -0.5735,60062
27-01-20211.751.771.741.76 0.00 0.0047,70084
26-01-20211.771.771.761.76 0.02 1.1516,50029
25-01-20211.771.771.741.74 -0.01 -0.572,8005

แสดง ราคาหุ้น TRT ย้อนหลัง บริษัท ถิรไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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