TRUBB 2 ( -0.02 -0.95% )

บ.ไทยรับเบอร์ลาเท็คซ์คอร์ปอเรชั่น(ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2564

ราคาหุ้น TRUBB ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-20212.142.182.082.08 -0.02 -0.9510,649,21722,614
21-01-20212.142.182.042.10 -0.02 -0.949,980,59421,248
20-01-20212.122.202.122.12 0.02 0.9514,220,13730,603
19-01-20212.222.262.082.10 -0.08 -3.6723,873,76951,538
18-01-20212.122.322.122.18 0.06 2.8385,684,613190,939
15-01-20212.022.122.002.12 0.14 7.0738,551,69379,994
14-01-20211.982.061.971.98 0.00 0.008,450,58116,938
13-01-20212.102.121.951.98 -0.08 -3.8819,800,44540,275
12-01-20212.022.162.022.06 0.10 5.1062,148,181129,847
11-01-20211.701.961.691.96 0.29 17.3758,888,709110,707
08-01-20211.671.711.661.67 0.00 0.004,148,2476,979
07-01-20211.701.701.651.67 0.00 0.001,505,8742,519
06-01-20211.691.691.651.67 -0.02 -1.182,637,2264,403
05-01-20211.681.701.671.69 0.02 1.20930,1631,563
04-01-20211.631.671.621.67 0.01 0.601,295,1412,137
30-12-20201.681.701.661.66 -0.02 -1.191,417,9112,376
29-12-20201.691.701.651.68 0.01 0.601,387,7062,324
28-12-20201.731.741.661.67 -0.04 -2.342,466,0664,188
25-12-20201.751.761.701.71 -0.04 -2.293,608,0356,184
24-12-20201.831.831.731.75 -0.04 -2.234,940,9468,682
23-12-20201.661.841.651.79 0.12 7.1912,206,82921,447
22-12-20201.651.701.631.67 0.05 3.094,081,9726,854
21-12-20201.851.911.621.62 -0.20 -10.9924,944,32245,426
18-12-20201.871.871.811.82 -0.04 -2.151,163,1002,129
17-12-20201.881.881.831.86 -0.01 -0.532,281,6794,253
16-12-20201.881.881.851.87 0.03 1.632,408,1004,485
15-12-20201.791.841.791.84 0.06 3.373,523,0626,409
14-12-20201.891.891.741.78 -0.10 -5.3213,074,58223,631
11-12-20201.992.001.831.88 -0.11 -5.538,761,01616,643
10-12-20201.992.001.831.88 -0.11 -5.538,761,01616,643
09-12-20201.992.001.831.88 -0.11 -5.538,761,01616,643
08-12-20201.942.001.921.99 0.07 3.656,862,16813,529
04-12-20201.881.931.881.92 0.05 2.673,565,3296,795
03-12-20201.851.881.841.87 0.02 1.082,860,0375,316
02-12-20201.841.851.831.85 0.00 0.001,366,4012,519
01-12-20201.861.881.831.85 0.02 1.093,500,7936,486
30-11-20201.821.841.811.83 0.02 1.102,490,6504,546
27-11-20201.771.811.771.81 0.05 2.843,684,8836,607
26-11-20201.761.781.751.76 0.00 0.001,837,7653,238
25-11-20201.741.781.741.76 0.02 1.152,209,3223,877
24-11-20201.771.791.721.74 -0.01 -0.572,733,8514,797
23-11-20201.771.771.731.75 -0.01 -0.571,524,3492,662
20-11-20201.691.781.691.76 0.08 4.762,476,0764,309
19-11-20201.681.701.681.68 0.00 0.00808,0371,364
18-11-20201.711.711.661.68 -0.01 -0.59868,8451,459
17-11-20201.691.701.681.69 0.00 0.001,447,0572,440
16-11-20201.641.721.641.69 0.02 1.202,575,3274,360
13-11-20201.631.681.611.67 0.01 0.603,792,5026,230
12-11-20201.641.691.631.66 0.03 1.843,001,5014,989
11-11-20201.561.661.561.63 0.03 1.885,444,3368,850
10-11-20201.721.721.551.60 -0.19 -10.618,807,21714,459
09-11-20201.871.881.681.79 -0.10 -5.297,602,19013,440
06-11-20201.921.921.851.89 -0.02 -1.052,136,8014,013
05-11-20201.941.941.901.91 -0.02 -1.043,316,8036,365
04-11-20201.881.951.861.93 0.08 4.328,500,85616,251
03-11-20201.861.881.811.85 -0.01 -0.548,462,11815,564
02-11-20201.871.991.851.86 -0.18 -8.8216,542,60331,316
30-10-20202.102.102.002.04 -0.08 -3.7727,418,79156,320
29-10-20202.102.182.082.12 -0.02 -0.9349,846,334106,271
28-10-20202.122.162.062.14 0.10 4.9046,058,21097,524
27-10-20202.102.182.022.04 -0.08 -3.7745,941,73496,738
26-10-20202.102.182.042.12 0.21 10.99100,338,940211,917
22-10-20201.791.951.751.91 0.12 6.7054,862,035102,768
21-10-20201.751.801.741.79 0.07 4.0714,823,03326,167
20-10-20201.621.721.621.72 0.08 4.884,620,5007,770
19-10-20201.631.641.591.64 -0.02 -1.202,580,1664,162
16-10-20201.741.741.621.66 -0.06 -3.493,845,7106,430
15-10-20201.771.781.701.72 -0.06 -3.376,788,51511,761
14-10-20201.771.801.751.78 0.01 0.5610,052,11517,813
12-10-20201.731.841.691.77 0.07 4.1222,125,30038,918
09-10-20201.621.731.591.69 0.08 4.979,909,45316,529
08-10-20201.621.631.591.61 -0.01 -0.622,379,3233,855
07-10-20201.611.621.581.62 0.02 1.252,481,5563,974
06-10-20201.611.621.581.60 0.00 0.001,749,8092,800
05-10-20201.631.651.591.60 0.00 0.002,791,2204,523
02-10-20201.541.641.501.60 0.05 3.237,229,04111,440
01-10-20201.571.601.541.55 -0.02 -1.271,971,9373,080
30-09-20201.671.671.571.57 -0.09 -5.425,237,3228,390
29-09-20201.691.701.661.66 -0.02 -1.193,285,9505,489
28-09-20201.691.701.661.68 0.00 0.003,288,8005,506
25-09-20201.681.711.671.68 0.00 0.002,427,6704,095
24-09-20201.701.711.661.68 -0.02 -1.183,917,2016,596
23-09-20201.721.731.641.70 0.00 0.005,042,4118,517
22-09-20201.711.741.641.70 -0.03 -1.737,316,04212,413
21-09-20201.591.761.591.73 0.15 9.4917,314,85729,420
18-09-20201.561.581.551.58 0.03 1.942,301,7003,603
17-09-20201.611.611.531.55 -0.05 -3.123,590,4475,613
16-09-20201.611.621.561.60 0.00 0.003,540,1075,635
15-09-20201.561.601.511.60 0.03 1.915,049,4647,843
14-09-20201.661.661.501.57 -0.12 -7.109,899,83015,377
11-09-20201.741.771.671.69 -0.02 -1.1721,515,40037,048
10-09-20201.781.851.711.71 0.01 0.5935,015,38862,660
09-09-20201.911.981.701.70 -0.30 -15.0083,055,893152,042
08-09-20201.912.101.892.00 0.14 7.5376,238,872154,128
03-09-20201.861.861.701.86 0.24 14.8179,496,428146,163
02-09-20201.451.621.451.62 0.21 14.8971,462,023109,781
01-09-20201.331.411.311.41 0.09 6.8269,592,08395,182
31-08-20201.201.331.201.32 0.14 11.8641,942,45354,063
28-08-20201.171.241.161.18 0.01 0.858,943,39610,766
27-08-20201.181.211.171.17 -0.01 -0.853,412,6154,036
26-08-20201.181.181.151.18 0.02 1.721,973,6442,303
25-08-20201.171.211.151.16 0.01 0.878,074,8009,502
24-08-20201.181.181.111.15 -0.06 -4.9611,915,65213,786
21-08-20201.181.211.111.21 0.03 2.5421,306,89824,911
20-08-20201.021.181.021.18 0.15 14.5630,359,54834,041
19-08-20201.061.081.001.03 -0.03 -2.834,726,0194,884
18-08-20201.031.070.981.06 0.03 2.918,319,9008,549
17-08-20201.091.090.971.03 -0.06 -5.5012,433,88412,570
14-08-20201.191.191.081.09 -0.18 -14.1735,635,41639,357
13-08-20201.451.481.271.27 -0.22 -14.7719,338,40625,181
11-08-20201.521.551.451.49 0.00 0.008,000,98711,996
10-08-20201.361.501.351.49 0.13 9.5617,080,01724,655
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

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

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