TRUBB 2 ( 0.00 0.00% )

บ.ไทยรับเบอร์ลาเท็คซ์คอร์ปอเรชั่น(ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 27 กันยายน 2564

ราคาหุ้น TRUBB ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-09-20212.442.502.422.44 0.00 0.007,876,37319,333
23-09-20212.502.522.442.44 -0.06 -2.409,455,87323,456
22-09-20212.562.562.482.50 -0.06 -2.3413,034,22432,665
21-09-20212.582.582.522.56 -0.02 -0.786,465,13216,482
20-09-20212.642.642.582.58 -0.06 -2.278,805,61522,933
17-09-20212.682.722.642.64 -0.02 -0.7519,650,39352,798
16-09-20212.622.702.602.66 0.06 2.316,176,74316,402
15-09-20212.622.642.602.60 0.00 0.003,644,7009,523
14-09-20212.622.662.602.60 -0.02 -0.763,988,32810,444
13-09-20212.682.682.622.62 -0.06 -2.246,869,26518,090
10-09-20212.702.702.662.68 -0.02 -0.743,692,3629,898
09-09-20212.682.762.682.70 0.02 0.759,096,01624,716
08-09-20212.682.702.662.68 0.00 0.003,753,60210,084
07-09-20212.722.762.662.68 -0.02 -0.749,140,92224,719
06-09-20212.682.762.662.70 0.02 0.759,434,68125,627
03-09-20212.742.782.682.68 -0.02 -0.7416,531,18745,100
02-09-20212.622.722.542.70 0.10 3.8528,844,96477,019
01-09-20212.662.662.602.60 -0.04 -1.523,862,51610,112
31-08-20212.622.662.622.64 0.02 0.765,577,15014,705
30-08-20212.622.662.582.62 0.00 0.008,977,18223,512
27-08-20212.662.722.602.62 -0.04 -1.5015,519,81541,195
26-08-20212.682.682.642.66 -0.02 -0.756,112,00016,258
25-08-20212.682.702.642.68 0.02 0.755,552,05014,809
24-08-20212.642.702.622.66 0.04 1.537,388,29919,736
23-08-20212.662.682.622.62 -0.06 -2.246,918,48518,346
20-08-20212.742.762.642.68 -0.06 -2.196,797,34318,240
19-08-20212.722.802.702.74 0.02 0.745,808,10416,054
18-08-20212.702.742.702.72 0.02 0.742,963,9868,055
17-08-20212.722.742.662.70 0.02 0.753,995,70010,778
16-08-20212.762.782.622.68 -0.08 -2.909,062,82424,181
13-08-20212.842.942.762.76 -0.12 -4.1722,780,79565,310
11-08-20212.743.122.742.88 0.14 5.1144,951,878132,936
10-08-20212.742.762.702.74 0.00 0.006,141,87716,797
09-08-20212.782.822.742.74 -0.04 -1.445,742,23915,926
06-08-20212.782.822.742.78 -0.30 -9.7417,887,38149,705
05-08-20213.163.163.023.08 -0.02 -0.6520,738,53063,652
04-08-20213.143.243.083.10 -0.02 -0.6455,510,371175,727
03-08-20213.023.163.023.12 0.12 4.0035,609,651110,239
02-08-20213.103.142.943.00 -0.16 -5.0644,506,140134,904
30-07-20213.003.182.963.16 0.20 6.7691,948,880285,215
29-07-20212.943.062.922.96 -0.02 -0.6738,329,608114,892
27-07-20212.803.002.802.98 0.22 7.9762,974,046185,248
23-07-20212.762.782.742.76 0.02 0.732,866,0107,912
22-07-20212.762.782.722.74 0.00 0.003,047,1858,369
21-07-20212.742.782.742.74 0.00 0.002,046,4015,638
20-07-20212.822.822.742.74 -0.08 -2.845,626,70815,557
20-07-20212.822.822.742.74 -0.08 -2.845,626,70815,557
19-07-20212.822.882.762.82 -0.02 -0.708,229,15623,334
16-07-20212.822.882.822.84 0.00 0.007,042,35620,048
15-07-20212.802.862.762.84 0.04 1.4314,985,43342,292
14-07-20212.742.822.742.80 0.04 1.456,303,02117,491
13-07-20212.682.802.682.76 0.08 2.996,644,01418,274
12-07-20212.682.742.642.68 0.00 0.004,269,93011,512
09-07-20212.642.702.642.68 0.00 0.004,374,02711,659
08-07-20212.742.782.682.68 -0.10 -3.606,127,39016,668
07-07-20212.822.842.762.78 -0.04 -1.425,424,12715,165
06-07-20212.802.862.802.82 0.04 1.443,502,4119,875
05-07-20212.742.822.722.78 0.06 2.216,497,24718,009
02-07-20212.822.842.722.72 -0.10 -3.555,834,76016,171
01-07-20212.882.882.822.82 -0.06 -2.086,290,77217,875
30-06-20212.942.962.862.88 -0.02 -0.699,541,75827,656
29-06-20212.862.962.842.90 0.02 0.6917,245,08950,118
28-06-20212.682.942.682.88 0.20 7.4639,210,631111,938
25-06-20212.742.762.682.68 -0.04 -1.474,428,83312,006
24-06-20212.742.762.682.72 -0.02 -0.736,590,12017,847
23-06-20212.802.842.722.74 -0.08 -2.847,742,15521,470
22-06-20212.862.902.802.82 0.00 0.005,213,94014,840
21-06-20212.722.882.722.82 0.00 0.009,153,96125,544
18-06-20212.982.982.822.82 -0.12 -4.0822,338,59063,823
17-06-20212.983.002.922.94 -0.06 -2.006,565,30019,442
16-06-20213.023.042.983.00 -0.02 -0.663,018,3549,082
15-06-20212.963.062.963.02 0.04 1.3411,286,89433,912
14-06-20213.003.022.962.98 -0.04 -1.328,434,34525,128
11-06-20213.043.042.983.02 -0.02 -0.6611,863,18835,777
10-06-20213.083.123.023.04 -0.06 -1.9412,649,25638,692
09-06-20213.143.163.063.10 -0.10 -3.1238,185,314118,788
08-06-20212.963.202.963.20 0.28 9.5983,913,236258,607
07-06-20212.963.022.902.92 -0.02 -0.6817,224,68350,643
04-06-20212.963.002.942.94 -0.04 -1.349,721,51028,769
02-06-20213.023.082.962.98 -0.02 -0.6711,615,26735,054
01-06-20213.003.062.983.00 0.04 1.3511,163,07933,644
31-05-20212.943.002.942.96 -0.02 -0.679,028,90726,719
28-05-20213.023.062.942.98 -0.02 -0.6717,319,15451,929
27-05-20213.203.242.943.00 -0.12 -3.8545,749,331140,887
25-05-20213.003.162.963.12 0.16 5.4127,001,05782,986
24-05-20213.063.082.922.96 -0.06 -1.9911,684,23934,950
21-05-20213.083.163.003.02 -0.08 -2.5815,406,74747,343
20-05-20213.203.223.063.10 -0.06 -1.9020,288,59763,700
19-05-20213.223.343.163.16 -0.02 -0.6324,430,87479,240
18-05-20213.063.303.063.18 0.20 6.7165,509,636209,251
17-05-20212.923.062.862.98 0.00 0.0048,529,355143,707
14-05-20212.963.142.742.98 0.26 9.56197,487,298590,277
13-05-20212.842.922.482.72 -0.28 -9.3389,572,425250,410
12-05-20212.703.062.683.00 0.28 10.29202,009,437591,357
11-05-20212.722.762.622.72 0.00 0.0016,266,17143,801
10-05-20212.682.762.682.72 0.04 1.4910,994,58429,809
07-05-20212.802.822.662.68 -0.08 -2.9028,150,64676,967
06-05-20212.822.882.762.76 -0.02 -0.7228,598,97080,075
05-05-20212.742.842.722.78 0.02 0.7238,997,372108,559
30-04-20212.662.982.622.76 0.10 3.76173,909,095493,445
29-04-20212.702.722.662.66 -0.04 -1.4812,501,01833,521
28-04-20212.782.782.642.70 0.00 0.0065,702,451178,986
27-04-20212.582.722.562.70 0.12 4.6536,497,88396,183
26-04-20212.562.642.562.58 0.04 1.5714,567,48037,708
23-04-20212.662.702.542.54 -0.10 -3.7922,812,55159,557
22-04-20212.622.742.622.64 0.02 0.7666,253,773177,677
21-04-20212.502.622.502.62 0.10 3.9717,324,14044,704
20-04-20212.622.682.482.52 -0.08 -3.0829,838,46475,931
19-04-20212.682.682.582.60 -0.02 -0.7617,619,60546,358
16-04-20212.742.762.622.62 0.00 0.0052,513,456141,493
12-04-20212.502.702.482.62 0.12 4.8034,446,22090,044
09-04-20212.562.622.502.50 -0.08 -3.1022,502,92357,387
08-04-20212.702.802.582.58 -0.04 -1.53146,774,459400,045
07-04-20212.382.622.362.62 0.20 8.2670,725,360180,727
06-04-20212.442.462.382.42 -0.02 -0.827,220,78317,494
05-04-20212.442.462.382.42 -0.02 -0.827,220,78317,494
02-04-20212.442.462.422.44 0.02 0.835,077,72812,347
01-04-20212.422.442.402.42 -0.02 -0.824,280,26710,363
31-03-20212.482.502.402.44 -0.04 -1.6110,402,19225,335
30-03-20212.462.522.442.48 0.04 1.645,709,50014,157
29-03-20212.522.522.442.44 -0.06 -2.408,206,45020,233
26-03-20212.522.542.462.50 0.00 0.005,269,95113,169
25-03-20212.642.662.502.50 -0.10 -3.8520,025,07951,911
24-03-20212.522.642.502.60 0.12 4.8433,735,73187,255
23-03-20212.482.522.442.48 0.00 0.005,125,68712,700
22-03-20212.522.542.442.48 -0.06 -2.368,612,90021,496
19-03-20212.542.582.502.54 0.02 0.799,299,28123,592
19-03-20212.542.582.502.54 0.02 0.799,299,28123,592
18-03-20212.562.602.502.52 -0.02 -0.7918,933,67748,312
17-03-20212.562.622.522.54 0.02 0.7922,189,71256,956
16-03-20212.642.682.522.52 -0.06 -2.3331,647,20282,036
15-03-20212.402.582.382.58 0.20 8.4049,665,526125,048
12-03-20212.382.422.342.38 0.00 0.006,900,70016,435
11-03-20212.442.442.342.38 0.00 0.009,298,65022,143
10-03-20212.402.402.362.38 -0.02 -0.836,941,12216,533
09-03-20212.462.462.342.40 -0.04 -1.6413,336,54431,911
08-03-20212.482.562.442.44 0.04 1.6717,384,68143,372
05-03-20212.442.462.402.40 -0.06 -2.449,967,01124,140
04-03-20212.502.542.442.46 -0.08 -3.1517,254,29842,887
03-03-20212.542.702.482.54 0.04 1.6063,339,559165,715
02-03-20212.482.542.362.50 -0.08 -3.1043,178,345106,139
01-03-20212.702.942.542.58 0.08 3.20178,180,321479,484
25-02-20212.182.762.162.50 0.36 16.82287,301,304737,861
24-02-20212.162.182.102.14 -0.04 -1.8315,913,31933,917
23-02-20212.222.282.162.18 0.04 1.8751,957,019114,783
22-02-20212.142.182.022.14 0.04 1.9024,812,84452,356
19-02-20212.182.182.062.10 -0.10 -4.5531,792,08967,165
18-02-20212.082.222.082.20 0.14 6.8081,422,150176,586
17-02-20212.102.122.062.06 0.00 0.007,879,42016,411
16-02-20212.182.202.062.06 -0.06 -2.8332,816,53069,797
15-02-20211.992.121.972.12 0.15 7.6140,918,13384,685
11-02-20211.941.981.941.97 0.02 1.033,853,4727,548
10-02-20212.002.021.951.95 -0.02 -1.0210,039,26019,937
09-02-20211.941.971.921.97 0.05 2.606,604,03212,827
08-02-20211.911.951.901.92 0.03 1.599,804,39218,904
05-02-20211.921.931.881.89 -0.01 -0.533,292,6376,238
04-02-20211.881.931.841.90 0.04 2.158,702,05916,434
03-02-20211.931.951.861.86 -0.04 -2.119,834,91818,608
02-02-20211.961.991.891.90 -0.05 -2.569,305,03417,887
01-02-20211.881.991.871.95 0.05 2.635,870,73211,409
29-01-20211.931.961.861.90 -0.03 -1.553,943,5527,521
28-01-20211.971.981.921.93 -0.06 -3.024,689,6199,163
27-01-20211.942.041.931.99 0.05 2.5812,022,19223,970
26-01-20211.981.991.901.94 -0.01 -0.519,493,23718,411
25-01-20212.062.081.951.95 -0.13 -6.2515,137,92930,072
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

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

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