TRU 5 ( -0.02 -0.41% )

บริษัท ไทยรุ่งยูเนียนคาร์ จำกัด (มหาชน)
Status : อัพเดท 18 มกราคม 2565

ราคาหุ้น TRU ย้อนหลัง

แสดง ราคาหุ้น “ TRU “ ย้อนหลัง
บริษัท ไทยรุ่งยูเนียนคาร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
18-01-20224.984.984.864.88 -0.02 -0.4190,600442
17-01-20224.844.904.844.90 0.02 0.416,94134
14-01-20224.884.904.844.88 0.00 0.009,40146
13-01-20224.884.884.864.88 0.00 0.003,94219
12-01-20224.884.904.864.88 -0.02 -0.4118,00088
11-01-20224.884.904.864.90 0.00 0.004,78523
10-01-20224.904.984.844.90 0.00 0.0037,720184
07-01-20224.904.904.884.90 0.00 0.006,12430
06-01-20224.904.904.824.90 0.02 0.4119,45494
05-01-20224.904.964.884.88 0.02 0.4134,500169
04-01-20224.844.864.804.86 0.00 0.0098,323475
03-01-20224.904.924.864.86 -0.04 -0.8227,200133
31-12-20214.904.924.864.86 -0.04 -0.8227,200133
30-12-20214.904.924.864.86 -0.04 -0.8227,200133
29-12-20214.884.904.884.90 0.00 0.009,00044
28-12-20214.944.944.884.90 -0.04 -0.8146,500228
27-12-20215.005.004.944.94 -0.04 -0.8025,500126
24-12-20215.005.054.984.98 -0.02 -0.40424,4352,122
23-12-20215.055.054.985.00 0.00 0.00107,422537
22-12-20214.925.054.925.00 0.08 1.63509,4732,554
21-12-20215.005.004.844.92 -0.06 -1.20282,5601,383
20-12-20214.845.304.844.98 0.14 2.892,566,88312,885
17-12-20214.884.884.784.84 -0.02 -0.414,74023
16-12-20214.884.904.764.86 0.10 2.109,80047
15-12-20214.724.804.684.76 0.04 0.8512,00057
14-12-20214.764.784.724.72 -0.04 -0.847,10034
13-12-20214.724.764.724.76 0.02 0.425,10624
10-12-20214.704.744.684.74 0.00 0.009,30144
09-12-20214.704.744.684.74 0.00 0.009,30144
08-12-20214.744.764.504.74 -0.02 -0.4257,604268
07-12-20214.744.824.744.76 0.06 1.284,60022
03-12-20214.844.844.704.70 -0.16 -3.2951,600245
02-12-20214.864.864.864.86 0.00 0.0016,80082
01-12-20214.824.884.824.86 0.00 0.0047,000228
30-11-20214.864.904.824.86 0.00 0.009,98449
29-11-20214.904.904.864.86 -0.04 -0.826,30031
26-11-20214.904.904.844.90 0.00 0.0015,21374
25-11-20214.924.924.864.90 0.00 0.0011,70057
24-11-20214.904.924.864.90 0.00 0.004,70023
23-11-20214.924.924.884.90 -0.04 -0.8144,060216
22-11-20214.864.944.864.94 0.02 0.4135,907176
19-11-20214.944.944.904.92 -0.02 -0.4018,80092
18-11-20214.964.964.904.94 -0.02 -0.4022,345110
17-11-20214.964.964.884.96 0.00 0.0084,040415
16-11-20214.884.984.884.96 0.10 2.06224,5011,108
15-11-20214.864.864.764.86 0.02 0.4124,850119
12-11-20214.844.844.804.84 0.02 0.413,70018
11-11-20214.884.884.824.82 -0.06 -1.2319,50095
10-11-20214.884.904.844.88 -0.02 -0.4114,50270
09-11-20214.944.944.844.90 0.02 0.4116,80282
08-11-20214.884.984.824.88 0.06 1.24102,230500
05-11-20214.824.824.804.82 0.00 0.007,60037
04-11-20214.624.824.624.82 0.06 1.2619,60091
03-11-20214.684.764.664.76 0.00 0.005,20024
03-11-20214.684.764.664.76 0.00 0.005,20024
02-11-20214.724.784.704.76 0.02 0.421,5227
02-11-20214.724.784.704.76 0.02 0.421,5227
01-11-20214.764.784.744.74 0.02 0.425,51426
29-10-20214.744.744.724.72 0.00 0.005002
28-10-20214.664.724.664.72 0.04 0.852,60012
27-10-20214.644.684.644.68 -0.02 -0.436,00028
26-10-20214.604.704.604.70 0.02 0.4314,80468
25-10-20214.624.704.584.68 0.06 1.3017,30080
21-10-20214.704.704.604.62 -0.10 -2.1255,800259
20-10-20214.704.764.704.72 -0.04 -0.8417,91384
19-10-20214.804.804.704.76 -0.04 -0.8327,600131
18-10-20214.804.844.704.80 0.00 0.0052,700250
15-10-20214.784.804.704.80 0.00 0.0076,900367
14-10-20214.804.884.764.80 -0.02 -0.4122,418107
13-10-20214.824.864.744.82 -0.04 -0.8232,400155
12-10-20214.824.864.744.82 -0.04 -0.8232,400155
11-10-20214.864.864.784.86 0.00 0.0034,050164
08-10-20214.824.864.764.86 0.02 0.4122,201107
07-10-20214.884.884.804.84 -0.06 -1.2216,30379
06-10-20214.924.924.864.90 -0.04 -0.813,51017
05-10-20214.904.944.884.94 0.00 0.0037,402184
04-10-20214.844.944.804.94 0.04 0.8213,81367
01-10-20214.924.924.764.90 -0.02 -0.4122,200108
30-09-20214.944.944.844.92 -0.02 -0.4019,63696
29-09-20214.944.944.904.94 0.00 0.004,95124
28-09-20214.964.964.924.94 -0.02 -0.40108,102534
27-09-20214.944.984.904.96 0.02 0.4043,701217
23-09-20214.904.944.904.94 0.02 0.4162,151306
22-09-20214.944.944.884.92 0.00 0.0020,30099
21-09-20214.784.924.704.92 0.02 0.41119,200576
20-09-20214.864.944.864.90 0.04 0.82188,885923
17-09-20214.804.904.804.86 0.06 1.25222,1001,080
16-09-20214.784.804.784.80 -0.02 -0.411,4157
15-09-20214.824.824.724.82 0.00 0.00113,183545
14-09-20214.884.884.764.82 0.02 0.42530,6602,550
13-09-20214.564.884.544.80 0.28 6.191,046,5304,970
10-09-20214.504.544.444.52 -0.02 -0.4417,90080
09-09-20214.524.544.484.54 0.00 0.002,1009
08-09-20214.524.544.524.54 0.00 0.001,9009
07-09-20214.564.564.504.54 0.02 0.4416,25074
06-09-20214.524.564.464.52 0.00 0.0013,70062
03-09-20214.524.524.504.52 0.02 0.4442,608192
02-09-20214.544.544.504.50 -0.02 -0.4443,020195
01-09-20214.464.524.444.52 0.08 1.80161,600726
31-08-20214.504.504.444.44 -0.04 -0.8929,200130
30-08-20214.324.504.324.48 0.12 2.75101,800452
27-08-20214.244.364.244.36 0.06 1.4030,600130
26-08-20214.384.384.224.30 -0.08 -1.8394,901407
25-08-20214.404.404.344.38 -0.02 -0.4528,501124
24-08-20214.424.444.304.40 -0.02 -0.4565,500286
23-08-20214.424.424.304.42 -0.02 -0.4536,100157
20-08-20214.424.444.424.44 0.00 0.002191
19-08-20214.444.444.404.44 -0.02 -0.454,71921
18-08-20214.464.464.444.46 0.00 0.0018,30082
17-08-20214.424.464.404.46 0.06 1.3646,700207
16-08-20214.404.404.384.40 0.00 0.007,80234
13-08-20214.424.444.344.40 -0.04 -0.9020,96192
11-08-20214.404.444.384.44 0.04 0.915,02822
10-08-20214.384.404.384.40 0.00 0.0010,70047
09-08-20214.384.404.384.40 0.00 0.001,1005
06-08-20214.404.404.344.40 0.00 0.008,50137
05-08-20214.384.404.384.40 -0.02 -0.456,70029
04-08-20214.404.424.384.42 0.00 0.008004
03-08-20214.424.424.424.42 0.06 1.382101
02-08-20214.364.364.304.36 -0.02 -0.4611,60050
30-07-20214.364.384.284.38 0.02 0.468,20035
29-07-20214.384.404.344.36 -0.04 -0.9113,21158
27-07-20214.404.404.304.40 -0.04 -0.9022,12096
23-07-20214.464.464.364.44 0.00 0.0025,900114
22-07-20214.484.484.444.44 0.00 0.0019,90189
21-07-20214.384.444.384.44 0.04 0.914,60120
20-07-20214.424.424.324.40 -0.02 -0.4549,860219
20-07-20214.424.424.324.40 -0.02 -0.4549,860219
19-07-20214.464.464.364.42 -0.04 -0.906,70029
16-07-20214.384.464.384.46 0.08 1.8312,70057
15-07-20214.404.404.364.38 -0.04 -0.901,2005
14-07-20214.424.424.424.42 0.02 0.451,7008
13-07-20214.304.404.304.40 0.10 2.339,40041
12-07-20214.304.304.304.30 0.00 0.0011,50049
09-07-20214.324.324.104.30 -0.02 -0.46137,000575
08-07-20214.364.404.224.32 -0.02 -0.4675,000322
07-07-20214.324.344.264.34 0.02 0.4656,200241
06-07-20214.384.384.284.32 -0.04 -0.9287,800378
05-07-20214.364.444.284.36 0.02 0.4697,000423
02-07-20214.424.424.324.34 -0.06 -1.3618,80082
01-07-20214.504.504.344.40 -0.10 -2.22211,210926
30-06-20214.504.504.484.50 0.00 0.0088,421398
29-06-20214.484.524.484.50 0.02 0.45322,3001,451
28-06-20214.484.484.404.48 0.00 0.0064,000284
25-06-20214.344.484.324.48 0.16 3.70260,6011,150
24-06-20214.324.324.284.32 0.00 0.00113,300487
23-06-20214.344.344.284.32 -0.02 -0.4622,50097
22-06-20214.324.364.264.34 0.02 0.46148,425642
21-06-20214.244.344.244.32 0.02 0.4740,060172
18-06-20214.324.344.244.30 -0.02 -0.4690,360385
17-06-20214.304.324.264.32 0.00 0.0044,400191
16-06-20214.284.324.244.32 0.06 1.4189,100382
15-06-20214.204.304.184.26 0.06 1.43263,5001,118
14-06-20214.204.204.164.20 0.02 0.4882,602345
11-06-20214.104.184.104.18 0.08 1.95311,4031,295
10-06-20214.144.144.084.10 0.00 0.00109,700450
09-06-20214.024.144.004.10 0.10 2.50374,5021,537
08-06-20214.004.023.984.00 0.00 0.0083,800335
07-06-20213.964.003.944.00 0.04 1.01136,446543
04-06-20213.943.963.943.96 0.04 1.0234,109134
02-06-20213.943.943.883.92 -0.02 -0.51232,611906
01-06-20213.963.963.903.94 0.00 0.00108,300424
31-05-20213.903.963.903.94 0.04 1.03106,500418
28-05-20213.883.923.883.90 0.00 0.0011,60745
27-05-20213.863.903.863.90 0.06 1.56191,900744
25-05-20213.763.843.763.84 0.08 2.13315,3051,193
24-05-20213.743.763.743.76 0.02 0.5322,60585
21-05-20213.723.743.663.74 0.02 0.5472,501270
20-05-20213.703.743.703.72 0.02 0.5425,00093
19-05-20213.723.723.703.70 0.00 0.0017,90166
18-05-20213.723.763.683.70 -0.02 -0.5454,000201
17-05-20213.703.783.683.72 0.02 0.5493,100345
14-05-20213.683.763.663.70 0.06 1.65116,851432
13-05-20213.643.663.563.64 -0.04 -1.0957,200206
12-05-20213.663.683.603.68 0.02 0.5589,600326
11-05-20213.663.663.603.66 -0.06 -1.61271,830985
10-05-20213.823.823.663.72 -0.08 -2.11284,2011,056
07-05-20213.843.883.763.80 -0.06 -1.55432,2571,638
06-05-20213.964.023.803.86 -0.12 -3.02530,5732,040
05-05-20214.044.043.983.98 -0.06 -1.4947,500190
30-04-20214.024.044.024.04 0.02 0.5055,577224

แสดง ราคาหุ้น TRU ย้อนหลัง บริษัท ไทยรุ่งยูเนียนคาร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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