TRUBB 1 ( 0.00 0.00% )

บ.ไทยรับเบอร์ลาเท็คซ์คอร์ปอเรชั่น(ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ TRUBB “ ย้อนหลัง

แสดง ราคาหุ้น “ TRUBB “ ย้อนหลัง
บ.ไทยรับเบอร์ลาเท็คซ์คอร์ปอเรชั่น(ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-20200.640.650.630.63 0.00 0.00268,200171
21-01-20200.630.640.630.63 -0.01 -1.5659,40037
20-01-20200.640.640.640.64 0.00 0.00136,40087
17-01-20200.640.640.630.64 0.00 0.00241,826155
16-01-20200.640.640.630.64 0.01 1.5919,01412
15-01-20200.640.640.630.63 0.00 0.0029,70019
14-01-20200.620.640.620.63 0.00 0.0043,00027
13-01-20200.630.640.620.63 0.01 1.61449,791280
10-01-20200.640.650.620.62 -0.01 -1.59116,15073
09-01-20200.620.640.620.63 0.03 5.00151,02596
08-01-20200.620.630.600.60 -0.03 -4.76637,400394
07-01-20200.630.630.620.63 0.00 0.00163,925103
06-01-20200.630.630.610.63 0.00 0.00263,300163
03-01-20200.640.640.630.63 0.00 0.0066,30042
02-01-20200.640.640.620.63 0.00 0.00164,601104
30-12-20190.620.640.620.63 0.01 1.61160,100102
27-12-20190.630.630.620.62 0.01 1.6460,70038
26-12-20190.620.620.610.61 -0.01 -1.61135,30083
25-12-20190.610.620.600.62 0.01 1.64276,900168
24-12-20190.620.630.600.61 -0.02 -3.17335,150207
23-12-20190.610.630.610.63 0.00 0.00278,505174
20-12-20190.640.640.610.63 0.00 0.0091,15357
19-12-20190.610.630.610.63 0.02 3.28125,50078
18-12-20190.630.630.610.61 -0.02 -3.1755,20034
17-12-20190.640.650.600.63 0.00 0.00828,391513
16-12-20190.630.640.630.63 0.00 0.00144,71091
13-12-20190.650.670.590.63 -0.01 -1.56589,000377
12-12-20190.660.660.640.64 0.00 0.00123,34679
11-12-20190.640.640.620.64 0.00 0.00218,288138
10-12-20190.710.710.630.64 -0.04 -5.882,497,8621,606
09-12-20190.710.710.630.64 -0.04 -5.882,497,8621,606
06-12-20190.680.710.660.68 0.01 1.491,781,1001,231
05-12-20190.640.720.640.67 0.03 4.692,744,9001,870
04-12-20190.640.720.640.67 0.03 4.692,744,9001,870
03-12-20190.630.670.620.64 0.02 3.23764,098495
02-12-20190.640.640.620.62 -0.02 -3.12327,400209
29-11-20190.620.640.610.64 0.02 3.23240,900148
28-11-20190.610.630.610.62 0.00 0.0087,40054
27-11-20190.610.620.610.62 0.01 1.64198,900123
26-11-20190.620.640.600.61 -0.01 -1.61298,452184
25-11-20190.610.620.590.62 0.00 0.00260,400155
22-11-20190.610.620.600.62 0.01 1.64122,90074
21-11-20190.600.620.600.61 0.00 0.00243,575148
20-11-20190.600.620.600.61 0.00 0.00386,600234
19-11-20190.610.610.580.61 0.02 3.39156,80094
18-11-20190.610.610.590.59 -0.01 -1.67267,100159
15-11-20190.600.620.560.60 0.00 0.00241,351141
14-11-20190.600.610.600.60 0.01 1.69198,200119
13-11-20190.630.630.590.59 -0.04 -6.35768,800469
12-11-20190.650.650.630.63 -0.02 -3.08269,800170
11-11-20190.640.650.630.65 0.01 1.56198,500128
08-11-20190.670.670.630.64 -0.02 -3.03969,000618
07-11-20190.650.660.640.66 0.01 1.54684,100445
06-11-20190.610.680.610.65 0.05 8.331,974,9011,286
05-11-20190.600.620.590.60 0.01 1.69217,800130
04-11-20190.600.620.590.59 0.00 0.00504,300304
01-11-20190.610.620.590.59 -0.02 -3.28357,300215
31-10-20190.630.640.610.61 -0.01 -1.61676,850422
30-10-20190.580.640.580.62 0.04 6.901,456,700897
29-10-20190.590.590.560.58 -0.01 -1.69827,375482
28-10-20190.590.590.560.59 0.01 1.721,210,400703
25-10-20190.610.610.580.58 -0.03 -4.921,863,9121,100
24-10-20190.660.670.610.61 -0.05 -7.582,105,7751,328
23-10-20190.670.680.660.66 -0.02 -2.941,437,547961
22-10-20190.670.680.660.66 -0.02 -2.941,437,547961
21-10-20190.700.710.680.68 -0.02 -2.862,880,9411,981
18-10-20190.710.710.690.70 -0.01 -1.413,353,4012,341
17-10-20190.740.750.700.71 -0.03 -4.051,632,7001,190
16-10-20190.740.750.720.74 0.00 0.001,951,4251,429
15-10-20190.760.760.740.74 -0.02 -2.631,187,700887
11-10-20190.800.800.740.76 -0.02 -2.565,837,8004,446
10-10-20190.910.910.780.78 -0.13 -14.295,740,7004,723
09-10-20190.960.960.870.91 -0.06 -6.193,188,6982,884
08-10-20190.991.010.950.97 -0.01 -1.021,003,000979
07-10-20191.031.040.980.98 -0.05 -4.851,610,6101,608
04-10-20191.101.101.021.03 -0.05 -4.63838,200878
03-10-20191.111.131.081.08 -0.03 -2.70609,570665
02-10-20191.181.191.111.11 -0.06 -5.13278,901320
01-10-20191.221.221.171.17 -0.03 -2.5028,80034
30-09-20191.221.231.201.20 -0.01 -0.8352,80064
27-09-20191.241.241.201.21 -0.02 -1.63135,900165
26-09-20191.211.241.211.23 -0.01 -0.8154,90168
25-09-20191.271.271.201.24 -0.03 -2.36608,825754
24-09-20191.251.271.251.27 0.02 1.60272,200343
23-09-20191.271.291.251.25 -0.02 -1.5739,20049
20-09-20191.281.291.261.27 0.00 0.00106,675136
19-09-20191.301.301.271.27 -0.03 -2.3167,10086
18-09-20191.291.301.291.30 0.01 0.7863,20082
17-09-20191.311.321.291.29 -0.01 -0.77403,810524
16-09-20191.311.311.291.30 0.01 0.78149,300193
13-09-20191.301.301.291.29 0.01 0.7896,210125
12-09-20191.311.321.281.28 -0.03 -2.29227,300296
11-09-20191.321.321.311.31 0.00 0.005,9008
10-09-20191.341.341.301.31 -0.01 -0.76116,400152
09-09-20191.341.341.311.32 -0.02 -1.4930,20040
06-09-20191.351.361.321.34 0.01 0.7524,70033
05-09-20191.321.351.311.33 0.01 0.76139,900185
04-09-20191.361.361.321.32 -0.04 -2.9463,30184
03-09-20191.321.361.311.36 0.03 2.26121,700161
02-09-20191.371.371.321.33 -0.02 -1.4846,10061
30-08-20191.341.351.331.35 0.02 1.5058,30078
29-08-20191.321.331.311.33 0.03 2.3119,80026
28-08-20191.331.331.301.30 -0.02 -1.5263,10082
27-08-20191.311.321.311.32 0.00 0.00106,301140
26-08-20191.321.331.301.32 -0.02 -1.4993,225123
23-08-20191.331.351.301.34 0.04 3.0864,40086
22-08-20191.331.341.301.30 -0.02 -1.5273,10096
21-08-20191.341.341.321.32 -0.01 -0.7540,50054
20-08-20191.331.351.331.33 0.00 0.00153,700206
19-08-20191.331.341.331.33 0.00 0.0036,60049
16-08-20191.311.331.301.33 0.04 3.10422,500555
15-08-20191.331.341.291.29 -0.04 -3.01297,799388
14-08-20191.351.391.331.33 -0.02 -1.48183,500249
13-08-20191.401.401.331.35 -0.04 -2.88614,100838
09-08-20191.431.671.391.39 -0.04 -2.806,636,62510,101
08-08-20191.431.431.391.43 0.04 2.88353,375499
07-08-20191.401.421.381.39 -0.01 -0.71206,500289
06-08-20191.381.411.371.40 0.00 0.00130,400180
05-08-20191.391.441.361.40 0.00 0.00580,800809
02-08-20191.371.401.371.40 0.00 0.00136,150187
01-08-20191.481.481.401.40 -0.04 -2.78176,001256
31-07-20191.441.471.441.44 -0.01 -0.69201,500293
30-07-20191.461.461.421.45 -0.01 -0.68121,827175
26-07-20191.451.461.451.46 0.01 0.69331,525481
25-07-20191.441.451.431.45 0.01 0.69159,200229
24-07-20191.431.441.421.44 0.01 0.70159,100227
23-07-20191.441.451.431.43 -0.01 -0.6964,60092
22-07-20191.461.461.441.44 -0.01 -0.69243,400353
19-07-20191.441.461.441.45 0.01 0.69198,900289
18-07-20191.441.441.431.44 0.01 0.7059,40085
17-07-20191.451.471.431.43 -0.02 -1.38203,200295
15-07-20191.441.471.431.45 0.03 2.11244,300353
12-07-20191.411.431.411.42 0.00 0.0067,80096
11-07-20191.441.441.411.42 0.00 0.00148,027211
10-07-20191.411.431.411.42 -0.01 -0.70171,831244
09-07-20191.431.441.421.43 0.00 0.0050,15072
08-07-20191.431.441.401.43 0.00 0.00190,600271
05-07-20191.401.441.401.43 0.01 0.7064,95092
04-07-20191.461.461.411.42 -0.03 -2.07309,913441
03-07-20191.461.461.431.45 -0.01 -0.6853,61077
02-07-20191.461.461.451.46 0.01 0.6932,58947
01-07-20191.441.471.441.45 -0.01 -0.6829,20042
28-06-20191.451.471.451.46 -0.01 -0.68147,600215
27-06-20191.471.481.451.47 -0.01 -0.68513,637747
26-06-20191.471.491.471.48 0.00 0.0033,40049
25-06-20191.491.501.461.48 0.01 0.68388,125575
24-06-20191.451.491.451.47 0.01 0.68338,001497
21-06-20191.481.481.451.46 -0.02 -1.35172,400254
20-06-20191.491.501.481.48 0.00 0.00220,900329
19-06-20191.501.501.481.48 -0.01 -0.67354,025527
18-06-20191.471.491.471.49 0.02 1.36173,001256
17-06-20191.481.481.471.47 -0.01 -0.6852,26277
14-06-20191.501.501.451.48 0.01 0.68411,162606
13-06-20191.481.501.471.47 0.00 0.00641,700953
12-06-20191.441.481.441.47 0.04 2.80415,200610
11-06-20191.441.441.421.43 0.01 0.708,12512
10-06-20191.441.461.421.42 -0.03 -2.07357,325511
07-06-20191.411.451.411.45 0.04 2.84147,700211
06-06-20191.421.421.391.41 0.00 0.0052,01873
05-06-20191.391.431.391.41 0.02 1.44176,600249
04-06-20191.391.391.381.39 0.01 0.72138,400191
31-05-20191.401.401.381.38 -0.02 -1.4333,60047
30-05-20191.401.401.401.40 0.00 0.0015,70022
29-05-20191.401.401.391.40 0.00 0.0027,04038
28-05-20191.421.461.391.40 0.00 0.00188,400267
27-05-20191.391.451.381.40 0.02 1.45172,400243
24-05-20191.361.381.361.38 0.02 1.4772,800100
23-05-20191.391.391.351.36 0.00 0.0044,00060
22-05-20191.351.381.341.36 0.01 0.74101,300137
21-05-20191.361.361.351.35 -0.01 -0.744,3006
17-05-20191.351.361.351.36 0.00 0.00106,900144
16-05-20191.391.401.331.36 -0.04 -2.86406,500556
15-05-20191.491.491.381.40 -0.10 -6.671,185,2001,677
14-05-20191.521.531.501.50 -0.02 -1.32235,164353
13-05-20191.531.531.521.52 -0.01 -0.6534,47552
10-05-20191.541.541.521.53 0.00 0.00263,300402
09-05-20191.541.541.531.53 -0.01 -0.6547,98773
08-05-20191.571.571.521.54 0.02 1.32171,100263
07-05-20191.581.581.511.52 -0.05 -3.18382,612587
06-05-20191.591.591.571.57 -0.03 -1.88317,600502
03-05-20191.591.591.571.57 -0.03 -1.88317,600502

แสดง ราคาหุ้น “ TRUBB “ ย้อนหลัง บ.ไทยรับเบอร์ลาเท็คซ์คอร์ปอเรชั่น(ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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