TRUBB 1 ( -0.01 -0.73% )

บ.ไทยรับเบอร์ลาเท็คซ์คอร์ปอเรชั่น(ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น TRUBB ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-08-20201.401.401.311.36 -0.01 -0.735,638,0987,565
06-08-20201.371.411.331.37 0.00 0.006,107,8128,351
05-08-20201.361.381.311.37 0.02 1.485,314,3377,184
04-08-20201.371.391.341.35 -0.02 -1.462,443,8823,332
03-08-20201.351.451.321.37 0.02 1.4813,044,76018,102
31-07-20201.141.351.131.35 0.17 14.4112,114,79015,666
30-07-20201.301.341.141.18 -0.14 -10.6111,303,26113,801
29-07-20201.371.411.301.32 -0.10 -7.047,399,20510,000
24-07-20201.461.501.421.42 -0.05 -3.403,171,8044,587
23-07-20201.501.501.441.47 -0.04 -2.653,872,7895,676
22-07-20201.521.521.471.51 0.01 0.673,512,3405,233
21-07-20201.531.541.461.50 -0.03 -1.967,687,06811,475
20-07-20201.551.561.481.53 -0.01 -0.657,159,99510,958
17-07-20201.471.571.461.54 0.07 4.7614,737,15722,613
16-07-20201.431.471.381.47 0.01 0.688,525,09012,222
15-07-20201.491.511.301.46 0.00 0.0016,729,03124,219
14-07-20201.451.611.431.46 -0.22 -13.1030,154,76244,422
13-07-20201.871.871.681.68 -0.29 -14.7227,874,29047,835
10-07-20202.202.201.971.97 -0.17 -7.9434,553,09073,136
09-07-20202.142.262.122.14 0.00 0.0082,897,661181,177
08-07-20201.902.141.852.14 0.27 14.4490,872,704184,263
07-07-20201.861.921.861.87 0.03 1.6321,609,62640,836
03-07-20201.871.891.811.84 -0.02 -1.087,390,27213,664
03-07-20201.871.891.811.84 -0.02 -1.087,390,27213,664
02-07-20201.891.891.821.86 0.02 1.099,016,20016,724
02-07-20201.891.891.821.86 0.02 1.099,016,20016,724
01-07-20201.841.911.811.84 0.03 1.6619,217,54935,885
01-07-20201.841.911.811.84 0.03 1.6619,217,54935,885
30-06-20201.801.841.801.81 0.04 2.262,628,4004,778
29-06-20201.841.851.751.77 -0.07 -3.805,631,03010,066
26-06-20201.861.881.831.84 -0.03 -1.602,589,9264,817
25-06-20201.771.871.771.87 0.07 3.895,506,10810,085
24-06-20201.921.941.801.80 -0.12 -6.2510,470,01019,484
23-06-20201.891.921.861.92 0.05 2.677,001,60013,238
22-06-20201.861.941.841.87 0.00 0.0013,218,97525,107
19-06-20201.901.961.861.87 -0.01 -0.5316,699,22231,885
18-06-20201.841.881.821.88 0.03 1.626,629,10012,305
17-06-20201.851.931.831.85 0.03 1.6520,302,55038,249
17-06-20201.851.931.831.85 0.03 1.6520,302,55038,249
16-06-20201.851.861.821.82 0.02 1.113,775,1556,952
15-06-20201.841.911.791.80 -0.04 -2.1710,353,82719,107
12-06-20201.721.861.721.84 -0.04 -2.1313,506,54124,390
11-06-20201.972.041.881.88 -0.16 -7.8436,407,86371,005
10-06-20201.932.041.872.04 0.14 7.3741,365,08981,522
09-06-20201.861.921.831.90 0.04 2.1511,679,23721,897
08-06-20201.941.951.841.86 -0.06 -3.1212,784,48324,196
05-06-20201.951.971.901.92 0.01 0.5214,474,04328,034
04-06-20202.002.041.911.91 -0.07 -3.5427,285,19253,311
03-06-20202.042.081.961.98 0.03 1.5446,968,18694,740
02-06-20202.042.081.961.98 0.03 1.5446,968,18694,740
01-06-20201.751.951.721.95 0.25 14.7154,139,281101,215
29-05-20201.821.821.671.70 -0.14 -7.6127,100,41946,620
28-05-20201.951.981.801.84 -0.16 -8.0030,899,58157,648
27-05-20202.082.121.972.00 -0.02 -0.9929,203,10459,323
26-05-20202.302.341.842.02 -0.06 -2.8875,647,613160,549
25-05-20201.992.081.982.08 0.26 14.2933,013,15667,358
22-05-20201.701.821.681.82 0.23 14.4733,205,93459,289
21-05-20201.461.591.451.59 0.20 14.3920,900,88431,600
20-05-20201.281.391.251.39 0.17 13.9312,627,77416,867
19-05-20201.141.251.141.22 0.12 10.918,852,86810,709
18-05-20200.991.100.971.10 0.14 14.5813,604,41714,161
15-05-20200.960.960.930.96 0.12 14.298,440,0508,092
14-05-20200.850.900.840.84 0.01 1.204,940,2884,278
13-05-20200.720.830.720.83 0.10 13.703,835,0193,093
12-05-20200.730.740.700.73 -0.01 -1.35436,301315
11-05-20200.740.760.740.74 -0.02 -2.63401,820297
08-05-20200.760.760.730.76 0.00 0.00942,263706
07-05-20200.780.790.740.76 -0.03 -3.80575,200436
05-05-20200.780.790.760.79 -0.01 -1.25982,100761
30-04-20200.800.800.780.80 0.01 1.27426,700337
29-04-20200.790.820.780.79 0.00 0.00931,100738
28-04-20200.780.790.770.79 0.01 1.281,042,275813
27-04-20200.810.810.750.78 -0.04 -4.883,455,8222,724
24-04-20200.800.820.760.82 0.10 13.8912,926,07610,403
23-04-20200.720.720.680.72 0.09 14.293,585,8282,578
22-04-20200.570.630.570.63 0.08 14.554,868,0583,009
21-04-20200.560.570.550.55 -0.02 -3.51920,205515
20-04-20200.580.580.560.57 0.02 3.64726,700413
17-04-20200.560.560.550.55 0.00 0.00119,57466
16-04-20200.550.570.540.55 0.00 0.00387,711213
15-04-20200.570.580.550.55 -0.02 -3.51878,308495
14-04-20200.560.570.550.57 0.02 3.64381,486213
13-04-20200.570.570.550.55 0.00 0.00511,925285
10-04-20200.560.590.550.55 -0.01 -1.791,215,200696
09-04-20200.550.570.550.56 0.00 0.00567,301318
08-04-20200.550.570.540.56 0.01 1.82742,500412
07-04-20200.560.560.540.55 0.00 0.001,445,825798
03-04-20200.570.580.550.55 0.00 0.001,250,499710
02-04-20200.580.590.520.55 -0.02 -3.511,597,800889
01-04-20200.540.590.540.57 0.05 9.623,857,1522,231
31-03-20200.480.520.480.52 0.06 13.042,086,4041,071
30-03-20200.410.460.410.46 0.06 15.001,339,790601
27-03-20200.400.410.400.40 0.00 0.00186,28175
26-03-20200.400.400.370.40 0.00 0.0064,61126
25-03-20200.400.400.390.40 0.01 2.56182,17573
24-03-20200.380.400.380.39 0.01 2.6378,92530
23-03-20200.400.400.370.38 -0.05 -11.63501,000198
20-03-20200.400.440.400.43 0.02 4.88373,704153
19-03-20200.400.410.400.41 0.00 0.00393,600157
18-03-20200.400.420.400.41 0.02 5.1372,55529
17-03-20200.410.410.390.39 -0.01 -2.50719,100284
16-03-20200.400.400.390.40 -0.01 -2.44643,300252
13-03-20200.290.410.290.41 0.02 5.131,927,950660
12-03-20200.410.430.360.39 -0.07 -15.221,269,055499
11-03-20200.470.470.440.46 0.01 2.22252,600114
10-03-20200.480.480.450.45 0.01 2.27208,10095
09-03-20200.440.470.430.44 -0.06 -12.00986,500442
06-03-20200.450.560.440.50 0.06 13.643,747,6511,873
05-03-20200.450.480.440.44 0.00 0.001,473,401670
04-03-20200.400.440.400.44 0.05 12.82494,200209
03-03-20200.400.410.390.39 -0.01 -2.50145,01058
02-03-20200.440.440.360.40 -0.06 -13.041,066,352429
28-02-20200.420.460.420.46 0.00 0.00228,500100
27-02-20200.430.460.420.46 -0.02 -4.172,118,000915
26-02-20200.540.540.480.48 -0.05 -9.43444,100226
25-02-20200.550.550.530.53 -0.01 -1.85442,500236
24-02-20200.570.570.540.54 -0.05 -8.47749,000418
21-02-20200.580.590.580.59 0.00 0.00139,40481
20-02-20200.600.600.580.59 -0.01 -1.67246,800146
19-02-20200.620.620.600.60 -0.02 -3.23778,700474
18-02-20200.620.620.620.62 0.01 1.6426,01516
17-02-20200.620.620.610.61 0.00 0.00111,00068
14-02-20200.620.620.600.61 -0.01 -1.61219,500134
13-02-20200.620.620.600.62 0.00 0.0044,15027
12-02-20200.610.620.600.62 0.01 1.64156,60095
11-02-20200.630.630.610.61 0.00 0.0056,20035
07-02-20200.640.690.610.61 -0.03 -4.692,062,0001,348
06-02-20200.630.640.610.64 0.01 1.59137,46286
05-02-20200.630.630.610.63 0.00 0.0034,50021
04-02-20200.620.630.620.63 0.02 3.282000
03-02-20200.610.610.610.61 -0.01 -1.6139,00024
31-01-20200.620.620.610.62 0.00 0.0033,55321
30-01-20200.620.620.610.62 0.00 0.00124,30276
29-01-20200.620.630.610.62 0.00 0.0070,60043
28-01-20200.610.620.610.62 -0.01 -1.59471,000288
27-01-20200.640.650.610.63 -0.01 -1.56306,900193
24-01-20200.670.670.640.64 -0.01 -1.54343,000223
23-01-20200.650.680.640.65 0.02 3.17436,205286
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

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

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