DRT 7 ( 0.10 1.41% )

บริษัท กระเบื้องหลังคาตราเพชร จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น DRT ย้อนหลัง

แสดง ราคาหุ้น “ DRT “ ย้อนหลัง
บริษัท กระเบื้องหลังคาตราเพชร จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20217.207.407.057.20 0.10 1.413,999,76228,876
30-04-20216.707.356.707.10 0.40 5.9713,894,48998,628
29-04-20216.856.856.606.70 -0.15 -2.191,642,98411,008
28-04-20216.706.856.656.85 0.25 3.793,049,97720,566
27-04-20216.556.706.506.60 0.05 0.761,953,42512,897
26-04-20216.456.556.356.55 0.10 1.551,223,4877,909
23-04-20216.406.606.406.45 0.00 0.001,494,3299,727
22-04-20216.456.606.456.45 0.05 0.783,042,93519,838
21-04-20216.306.506.256.40 0.15 2.401,997,80512,844
20-04-20216.306.306.256.25 -0.05 -0.79575,5563,610
19-04-20216.156.306.106.30 0.15 2.44894,5455,546
16-04-20216.156.256.156.15 -0.05 -0.81751,1804,634
12-04-20216.256.256.156.20 0.00 0.00600,1083,727
09-04-20216.206.356.156.20 0.00 0.00582,3803,657
08-04-20216.256.306.206.20 -0.05 -0.80793,4854,947
07-04-20216.256.306.206.25 -0.05 -0.791,046,6886,539
06-04-20216.506.606.256.30 -0.20 -3.083,482,63222,326
05-04-20216.506.606.256.30 -0.20 -3.083,482,63222,326
02-04-20216.306.506.256.50 0.20 3.171,342,3628,555
01-04-20216.306.306.256.30 0.05 0.80369,7932,319
31-03-20216.356.356.256.25 -0.10 -1.57322,6832,033
30-03-20216.306.406.256.35 0.05 0.79745,2684,706
29-03-20216.256.356.206.30 0.00 0.00676,5044,245
26-03-20216.256.306.206.30 0.10 1.61348,2232,181
25-03-20216.256.406.206.20 0.00 0.001,022,2776,419
24-03-20216.156.256.156.20 0.10 1.641,077,8876,684
23-03-20216.106.306.056.10 0.00 0.001,654,22810,178
22-03-20216.156.206.106.10 -0.05 -0.81274,4341,683
19-03-20216.156.206.056.15 -0.05 -0.81367,8862,249
19-03-20216.156.206.056.15 -0.05 -0.81367,8862,249
18-03-20216.156.206.106.20 0.10 1.64659,8754,061
17-03-20216.256.256.106.10 -0.10 -1.611,570,0329,705
16-03-20216.156.206.056.20 0.10 1.641,369,6428,389
15-03-20216.056.156.056.10 0.05 0.83474,0962,892
12-03-20216.106.106.056.05 -0.05 -0.82712,6374,324
11-03-20216.056.106.056.10 0.05 0.83289,2631,763
10-03-20216.006.156.006.05 -0.05 -0.82856,0035,194
09-03-20216.056.106.006.10 0.05 0.83544,6213,295
08-03-20216.006.106.006.05 -0.20 -3.201,742,97010,507
05-03-20216.256.356.206.25 0.05 0.812,638,11416,522
04-03-20216.256.256.156.20 0.00 0.001,530,6399,510
03-03-20216.256.256.156.20 0.00 0.00608,0863,770
02-03-20216.156.256.156.20 0.05 0.81935,7375,820
01-03-20216.256.256.156.15 -0.10 -1.601,111,8926,905
25-02-20216.256.306.206.25 0.00 0.001,785,17011,195
24-02-20216.106.306.056.25 0.15 2.462,755,41117,008
23-02-20216.056.106.006.10 0.10 1.67395,1312,391
22-02-20215.956.055.956.00 0.00 0.001,870,96611,262
19-02-20216.006.055.956.00 -0.05 -0.83796,0334,743
18-02-20216.006.055.956.05 0.05 0.83703,8784,227
17-02-20216.006.055.906.00 0.05 0.841,014,0206,061
16-02-20216.056.055.955.95 -0.10 -1.651,283,1477,693
15-02-20216.106.106.006.05 0.00 0.00478,8832,880
11-02-20216.056.106.006.05 0.00 0.00541,7903,287
10-02-20216.056.106.006.05 0.00 0.00379,9852,298
09-02-20216.056.106.006.05 0.00 0.00314,3761,903
08-02-20216.056.105.956.05 0.00 0.00988,4035,945
05-02-20216.006.056.006.05 0.05 0.83358,8392,166
04-02-20216.006.055.956.00 0.00 0.00297,1041,782
03-02-20215.956.055.956.00 0.05 0.84755,1224,531
02-02-20215.956.005.905.95 0.05 0.85557,4323,322
01-02-20215.855.955.805.90 0.05 0.85350,2282,058
29-01-20215.805.905.755.85 0.05 0.86501,9012,919
28-01-20215.905.905.805.80 -0.15 -2.523,109,22218,191
27-01-20215.956.005.905.95 0.00 0.001,258,8367,458
26-01-20216.056.055.905.95 -0.10 -1.651,511,7889,015
25-01-20216.056.056.006.05 0.00 0.00477,6772,880
22-01-20216.056.106.006.05 0.05 0.83463,5212,801
21-01-20216.056.106.006.00 0.00 0.00317,7751,917
20-01-20216.106.105.956.00 -0.05 -0.83744,2034,485
19-01-20216.106.106.006.05 0.00 0.00432,7312,621
18-01-20216.106.106.006.05 0.00 0.00416,4682,522
15-01-20216.056.106.006.05 0.00 0.00310,0461,874
14-01-20216.006.056.006.05 0.05 0.83412,3902,480
13-01-20215.956.055.906.00 0.05 0.84751,7244,496
12-01-20216.006.005.905.95 0.00 0.00276,7701,647
11-01-20215.956.005.905.95 0.00 0.00389,1642,314
08-01-20216.006.005.905.95 -0.05 -0.83723,6674,280
07-01-20215.906.005.906.00 0.05 0.84248,3321,476
06-01-20215.906.005.855.95 0.05 0.85742,8884,408
05-01-20215.855.955.805.90 0.00 0.00399,4442,346
04-01-20215.805.905.755.90 0.05 0.85616,4023,599
30-12-20205.956.005.855.85 -0.10 -1.68454,2772,679
29-12-20205.856.005.855.95 0.10 1.711,026,6306,050
28-12-20205.905.955.855.85 -0.05 -0.85382,2832,245
25-12-20205.905.955.855.90 0.00 0.00401,2452,363
24-12-20205.805.905.755.90 0.05 0.85366,9362,137
23-12-20205.905.955.805.85 -0.05 -0.85760,1014,460
22-12-20205.755.955.655.90 0.10 1.721,179,2236,820
21-12-20205.905.955.805.80 -0.20 -3.331,867,23610,982
18-12-20206.006.105.956.00 0.00 0.001,812,94410,881
17-12-20206.056.106.006.00 -0.05 -0.83348,3002,106
16-12-20206.056.056.006.05 0.00 0.00530,6163,196
15-12-20206.006.055.956.05 0.05 0.83497,4952,975
14-12-20206.056.055.956.00 -0.05 -0.831,040,1546,242
11-12-20206.006.055.956.05 0.10 1.68800,7634,795
10-12-20206.006.055.956.05 0.10 1.68800,7634,795
09-12-20206.006.055.956.05 0.10 1.68800,7634,795
08-12-20205.956.005.905.95 0.00 0.001,853,10111,040
04-12-20206.006.155.955.95 -0.05 -0.831,747,87310,462
03-12-20205.956.055.906.00 0.05 0.841,341,9128,056
02-12-20206.006.005.905.95 0.00 0.00413,5942,461
01-12-20205.956.005.905.95 0.00 0.00482,8392,868
30-11-20205.956.005.905.95 0.00 0.00515,8423,073
27-11-20206.006.005.955.95 -0.05 -0.83203,5121,214
26-11-20205.956.005.956.00 0.00 0.00368,8262,204
25-11-20205.956.005.906.00 0.05 0.84913,7385,425
24-11-20206.006.055.955.95 -0.05 -0.83699,7744,177
23-11-20206.006.005.956.00 0.00 0.00979,8465,841
20-11-20205.956.055.956.00 0.00 0.00418,3832,498
19-11-20205.956.005.856.00 0.05 0.84571,3983,384
18-11-20206.006.005.905.95 -0.05 -0.83400,6542,375
17-11-20206.006.055.956.00 0.05 0.84337,2882,023
16-11-20205.956.005.905.95 -0.10 -1.65556,9903,307
13-11-20205.956.055.956.05 0.10 1.68360,6322,165
12-11-20206.006.055.855.95 0.00 0.00584,6413,483
11-11-20206.006.005.905.95 -0.05 -0.83444,5052,647
10-11-20206.006.055.956.00 0.00 0.00455,1942,729
09-11-20206.056.055.956.00 0.05 0.84300,3521,802
06-11-20206.056.055.905.95 -0.05 -0.83112,032668
05-11-20205.956.005.906.00 0.05 0.84560,6243,348
04-11-20205.956.005.905.95 0.05 0.85234,4001,395
03-11-20205.905.955.855.90 0.10 1.72319,3861,875
02-11-20205.755.905.755.80 0.00 0.00327,0151,914
30-10-20205.855.905.805.80 -0.05 -0.85347,4532,025
28-10-20205.956.005.755.85 -0.10 -1.68990,3605,808
27-10-20205.855.955.855.95 0.10 1.71127,300750
26-10-20205.905.905.855.85 0.00 0.00180,2171,059
22-10-20205.855.905.855.85 0.00 0.00322,9421,895
21-10-20205.955.955.855.85 -0.05 -0.85268,5551,585
20-10-20205.855.955.805.90 0.00 0.00398,9052,342
19-10-20206.006.055.805.90 -0.15 -2.48951,8245,626
16-10-20206.056.156.006.05 -0.10 -1.63266,0171,611
15-10-20206.156.206.106.15 0.05 0.82157,790969
14-10-20206.156.206.106.10 -0.05 -0.8189,904552
12-10-20206.106.206.106.15 0.05 0.82200,2301,231
09-10-20206.206.206.206.20 0.00 0.008,50053
08-10-20206.206.256.156.20 0.00 0.00149,358925
07-10-20206.006.205.956.20 0.20 3.33608,9773,693
06-10-20206.106.105.956.00 -0.05 -0.83691,4714,160
05-10-20206.006.106.006.05 0.00 0.00422,3032,553
02-10-20206.256.256.006.05 -0.25 -3.971,405,0378,573
01-10-20206.406.456.306.30 -0.10 -1.56318,5502,020
30-09-20206.456.456.356.40 0.05 0.79119,998767
29-09-20206.356.456.356.35 -0.05 -0.78388,4362,486
28-09-20206.456.456.356.40 0.00 0.00280,5201,798
25-09-20206.406.456.356.40 0.05 0.79281,5001,801
24-09-20206.406.456.356.35 0.00 0.00357,7242,281
23-09-20206.356.456.356.35 0.00 0.00384,4012,452
22-09-20206.256.356.256.35 0.05 0.79376,6012,376
21-09-20206.256.356.256.30 0.05 0.80406,7112,565
18-09-20206.256.356.206.25 0.00 0.00433,6062,723
17-09-20206.356.356.256.25 -0.10 -1.57461,7562,913
16-09-20206.206.356.206.35 0.10 1.60478,9043,009
15-09-20206.256.306.156.25 -0.10 -1.571,214,2577,572
14-09-20206.656.656.356.35 -0.25 -3.79795,2335,148
11-09-20206.506.656.406.60 -0.20 -2.941,904,33312,507
10-09-20206.806.856.756.80 0.05 0.741,732,03311,778
09-09-20206.706.806.606.75 0.05 0.752,889,17719,356
08-09-20206.756.756.656.70 -0.05 -0.741,069,5297,170
03-09-20206.756.756.656.75 0.05 0.75755,6715,071
02-09-20206.656.756.656.70 0.00 0.001,615,98810,814
01-09-20206.706.756.606.70 0.00 0.001,714,92111,426
31-08-20206.506.756.456.70 0.20 3.082,864,27918,977
28-08-20206.506.556.406.50 0.00 0.00538,9863,491
27-08-20206.556.556.456.50 0.00 0.001,119,1007,282
26-08-20206.456.556.406.50 0.10 1.561,036,4836,727
25-08-20206.406.506.356.40 0.05 0.79866,4405,559
24-08-20206.406.406.306.35 -0.05 -0.78339,2502,146
21-08-20206.356.406.306.40 0.10 1.59365,4262,327
20-08-20206.306.356.256.30 0.00 0.00473,0562,980
19-08-20206.306.456.256.30 -0.10 -1.561,124,3127,163
18-08-20206.306.406.256.40 0.10 1.59434,8802,767
17-08-20206.356.406.256.30 0.00 0.00662,2314,198
14-08-20206.306.356.256.30 0.00 0.001,154,7847,285
13-08-20206.456.456.256.30 -0.05 -0.79911,3355,781
11-08-20206.356.456.306.35 0.05 0.792,055,73813,075
10-08-20206.356.406.256.30 0.05 0.801,147,6267,248
07-08-20206.256.256.056.25 -0.05 -0.79676,6024,183
06-08-20206.306.356.256.30 0.10 1.61614,4033,863
05-08-20206.356.356.206.20 -0.10 -1.59704,6984,420

แสดง ราคาหุ้น DRT ย้อนหลัง บริษัท กระเบื้องหลังคาตราเพชร จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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