TRU 4 ( 0.06 1.65% )

บริษัท ไทยรุ่งยูเนียนคาร์ จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น TRU ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-04-20214.024.064.004.02 0.00 0.0033,264134
28-04-20214.024.023.984.02 0.00 0.0026,200105
27-04-20213.964.023.944.02 0.06 1.5288,601355
26-04-20213.963.963.863.96 0.00 0.0084,000329
23-04-20213.943.983.923.96 0.02 0.514,30017
22-04-20213.984.003.943.94 -0.04 -1.0195,535379
21-04-20213.984.003.943.98 -0.02 -0.5049,005194
20-04-20214.004.003.964.00 0.00 0.0012,00048
19-04-20214.024.023.984.00 0.00 0.0012,51150
16-04-20214.004.003.964.00 0.00 0.009,60438
12-04-20214.024.023.944.00 -0.02 -0.5057,700229
09-04-20214.044.044.004.02 -0.02 -0.5010,90044
08-04-20214.024.043.984.04 0.00 0.0017,80071
07-04-20214.024.043.984.04 0.00 0.0015,01060
06-04-20214.044.044.004.04 0.00 0.0016,10065
05-04-20214.044.044.004.04 0.00 0.0016,10065
02-04-20214.044.044.004.04 0.00 0.0042,502171
01-04-20214.064.064.004.04 -0.02 -0.4918,20073
31-03-20214.064.064.064.06 0.00 0.002101
30-03-20214.064.084.004.06 0.00 0.0013,11053
29-03-20214.084.084.064.06 -0.02 -0.497,40130
26-03-20214.044.084.024.08 0.02 0.49123,500500
25-03-20214.044.064.004.06 0.02 0.5022,90193
24-03-20214.004.043.984.04 0.04 1.0022,75091
23-03-20214.044.043.964.00 -0.04 -0.9948,900195
22-03-20214.044.044.004.04 0.04 1.0010,30242
19-03-20214.064.063.964.00 -0.04 -0.9913,70155
19-03-20214.064.063.964.00 -0.04 -0.9913,70155
18-03-20214.004.064.004.04 0.04 1.00226,801915
17-03-20213.984.003.924.00 0.00 0.0052,800209
16-03-20213.964.003.924.00 0.00 0.0013,30053
15-03-20213.984.023.904.00 0.00 0.0052,000206
12-03-20213.984.003.984.00 0.00 0.008,60134
11-03-20214.004.003.904.00 0.00 0.0051,002201
10-03-20213.904.043.904.00 0.10 2.56230,800915
09-03-20213.903.903.883.90 0.00 0.0023,50092
08-03-20213.803.903.743.90 0.10 2.63209,143803
05-03-20213.803.803.783.80 0.00 0.006,30224
04-03-20213.743.803.743.80 0.02 0.5323,20388
03-03-20213.803.803.703.78 -0.02 -0.5341,801157
02-03-20213.783.803.763.80 0.02 0.5337,683142
01-03-20213.743.783.723.78 0.04 1.0733,986128
25-02-20213.763.763.743.74 -0.02 -0.534,02315
24-02-20213.783.783.683.76 0.00 0.0034,480128
23-02-20213.683.763.583.76 0.08 2.17159,220594
22-02-20213.703.703.663.68 -0.02 -0.5413,10048
19-02-20213.663.703.643.70 0.04 1.0967,265247
18-02-20213.623.663.603.66 0.04 1.1024,23888
17-02-20213.643.643.623.62 -0.02 -0.552,1018
16-02-20213.643.663.623.64 0.00 0.0026,43796
15-02-20213.603.643.543.64 0.00 0.0096,020345
11-02-20213.643.663.623.64 -0.02 -0.5520,30074
10-02-20213.663.663.643.66 0.00 0.0010,30238
09-02-20213.623.663.583.66 0.06 1.6738,700140
08-02-20213.683.683.583.60 -0.06 -1.64126,400455
05-02-20213.683.683.603.66 -0.04 -1.08243,000879
04-02-20213.623.703.623.70 0.10 2.7840,708148
03-02-20213.623.703.603.60 -0.04 -1.10170,900618
02-02-20213.683.683.603.64 -0.04 -1.09314,7001,141
01-02-20213.723.723.603.68 0.00 0.00151,700557
29-01-20213.663.683.623.68 0.02 0.5559,800218
28-01-20213.663.663.643.66 0.00 0.0044,329162
27-01-20213.663.683.643.66 0.00 0.0014,00051
26-01-20213.603.683.603.66 0.02 0.5510,50038
25-01-20213.643.663.603.64 -0.02 -0.557,40027
22-01-20213.643.663.603.66 0.00 0.0023,90087
21-01-20213.643.663.583.66 0.00 0.0032,342117
20-01-20213.623.663.603.66 0.02 0.5527,23099
19-01-20213.643.643.583.64 0.02 0.5528,190101
18-01-20213.623.643.603.62 0.00 0.0025,70193
15-01-20213.723.723.583.62 -0.10 -2.69179,020645
14-01-20213.683.723.683.72 0.04 1.0937,101137
13-01-20213.643.683.643.68 0.04 1.102,80110
12-01-20213.683.683.623.64 -0.02 -0.5516,80061
11-01-20213.703.723.603.66 -0.04 -1.0894,600344
08-01-20213.683.723.683.70 0.04 1.097,70028
07-01-20213.663.703.643.66 0.02 0.5510,10037
06-01-20213.723.723.623.64 -0.10 -2.6747,923175
05-01-20213.723.743.683.74 0.02 0.541,6006
04-01-20213.763.763.643.72 -0.02 -0.5319,80073
30-12-20203.723.743.643.74 0.02 0.5492,900346
29-12-20203.683.723.603.72 0.00 0.0091,010332
28-12-20203.743.743.623.72 -0.04 -1.0647,100173
25-12-20203.703.763.703.76 0.04 1.089,11034
24-12-20203.703.723.703.72 0.02 0.545,40020
23-12-20203.663.703.603.70 0.02 0.548,70031
22-12-20203.623.723.623.68 0.00 0.0012,90047
21-12-20203.723.723.623.68 -0.06 -1.6071,410261
18-12-20203.743.743.743.74 0.00 0.003,91015
17-12-20203.763.763.703.74 0.02 0.5423,90088
16-12-20203.703.723.643.72 0.04 1.09124,200457
15-12-20203.663.683.663.68 0.02 0.5522,80083
14-12-20203.623.663.623.66 0.00 0.0025,10091
11-12-20203.643.683.603.66 0.04 1.10179,066652
10-12-20203.643.683.603.66 0.04 1.10179,066652
09-12-20203.643.683.603.66 0.04 1.10179,066652
08-12-20203.603.623.603.62 0.04 1.122,3008
04-12-20203.603.603.543.58 -0.02 -0.5657,551206
03-12-20203.703.703.563.60 -0.10 -2.70175,955631
02-12-20203.663.703.643.70 0.00 0.0011,70043
01-12-20203.663.703.623.70 0.02 0.541,5206
30-11-20203.703.703.663.68 -0.02 -0.5410,00037
27-11-20203.683.703.663.70 -0.02 -0.5412,30045
26-11-20203.703.723.683.72 0.02 0.5412,54046
25-11-20203.703.703.683.70 0.02 0.5434,009126
24-11-20203.723.723.603.68 0.04 1.1029,700110
23-11-20203.483.643.483.64 0.16 4.60129,100459
20-11-20203.423.483.423.48 0.02 0.581,7216
19-11-20203.383.463.383.46 0.02 0.5830,107103
18-11-20203.443.443.403.44 0.00 0.0048,615166
17-11-20203.463.483.383.44 -0.04 -1.1567,701232
16-11-20203.323.483.323.48 0.04 1.1646,001155
13-11-20203.383.443.383.44 0.00 0.0044,600152
12-11-20203.303.443.303.44 0.04 1.1819,70065
11-11-20203.403.403.243.40 0.00 0.0075,540252
10-11-20203.483.563.343.40 -0.10 -2.86136,220462
09-11-20203.563.583.503.50 -0.06 -1.6910,40037
06-11-20203.523.563.443.56 0.02 0.5611,70041
05-11-20203.563.563.503.54 0.00 0.0013,30047
04-11-20203.503.563.503.54 0.00 0.006,20022
03-11-20203.503.563.463.54 0.04 1.1428,10097
02-11-20203.623.623.483.50 -0.10 -2.7814,30050
30-10-20203.523.603.503.60 0.08 2.273,90014
29-10-20203.503.523.503.52 0.00 0.001,2004
28-10-20203.523.603.463.52 0.02 0.5757,880205
27-10-20203.463.503.463.50 0.02 0.574001
26-10-20203.463.483.463.48 -0.02 -0.578003
22-10-20203.503.503.503.50 0.00 0.001000
21-10-20203.463.503.463.50 0.00 0.001,1004
20-10-20203.343.503.343.50 0.00 0.0023,00078
19-10-20203.463.503.463.50 0.00 0.004011
16-10-20203.483.503.463.50 0.00 0.006002
15-10-20203.503.503.483.50 0.00 0.0012,60044
14-10-20203.463.503.463.50 0.00 0.004,10014
12-10-20203.503.503.503.50 0.00 0.002001
09-10-20203.483.483.483.48 0.00 0.005,00017
08-10-20203.543.543.383.48 -0.04 -1.1433,800118
07-10-20203.543.543.503.52 0.02 0.5768,600242
06-10-20203.503.503.223.50 -0.04 -1.1344,727152
05-10-20203.483.543.423.54 0.04 1.1426,20091
02-10-20203.483.503.443.50 0.02 0.578,90031
01-10-20203.543.543.443.48 0.00 0.006,60223
30-09-20203.403.483.383.48 0.08 2.3520,40070
29-09-20203.403.403.403.40 0.00 0.0030,700104
28-09-20203.403.403.383.40 0.00 0.002,4008
25-09-20203.403.403.403.40 0.02 0.591,0003
24-09-20203.383.383.383.38 -0.02 -0.595,00017
22-09-20203.383.443.363.40 -0.04 -1.1614,40049
21-09-20203.363.443.363.44 0.04 1.183,30011
18-09-20203.363.403.323.40 0.04 1.194,76016
17-09-20203.363.383.343.36 -0.02 -0.598,00027
16-09-20203.383.383.363.38 -0.02 -0.591,2004
15-09-20203.383.403.383.40 0.02 0.591,2004
14-09-20203.383.383.383.38 -0.02 -0.597,20124
11-09-20203.343.423.323.40 0.04 1.1921,90074
10-09-20203.323.403.323.36 0.02 0.6049,800165
09-09-20203.343.343.343.34 -0.02 -0.604001
08-09-20203.343.363.323.36 -0.02 -0.591,4015
03-09-20203.343.383.343.38 0.02 0.608003
02-09-20203.343.363.303.36 0.00 0.005,00017
01-09-20203.343.363.323.36 0.00 0.005,60019
31-08-20203.403.403.323.36 0.04 1.2018,10061
28-08-20203.323.323.323.32 0.00 0.006,20021
27-08-20203.303.323.303.32 0.00 0.009,50031
26-08-20203.303.323.263.32 0.00 0.0033,001109
25-08-20203.343.343.323.32 0.00 0.002,0007
24-08-20203.263.323.243.32 0.02 0.612,1007
21-08-20203.323.323.283.30 -0.04 -1.2045,940152
20-08-20203.363.363.323.34 -0.08 -2.3424,70283
19-08-20203.363.423.283.42 0.08 2.4074,800247
18-08-20203.523.523.303.34 -0.18 -5.11193,240645
17-08-20203.623.623.463.52 -0.08 -2.2264,000224

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

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