THRE 1 ( -0.05 -3.45% )

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

ราคาหุ้น THRE ย้อนหลัง

แสดง ราคาหุ้น “ THRE “ ย้อนหลัง
บริษัท ไทยรับประกันภัยต่อ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20211.451.461.371.40 -0.05 -3.4520,298,01228,770
13-05-20211.501.501.261.45 -0.07 -4.6158,903,96284,449
12-05-20211.521.561.491.52 0.01 0.6679,273,611121,307
11-05-20211.501.511.471.51 0.02 1.3432,565,92948,639
10-05-20211.521.531.491.49 -0.02 -1.3214,548,33121,836
07-05-20211.551.551.511.51 -0.03 -1.9517,535,00226,769
06-05-20211.501.541.471.54 0.04 2.6727,792,77041,935
05-05-20211.541.541.501.50 -0.04 -2.6017,485,16526,399
30-04-20211.531.571.521.54 0.01 0.6533,994,59052,602
29-04-20211.481.531.471.53 0.02 1.3220,716,46931,228
28-04-20211.511.561.491.51 0.01 0.6723,197,98135,308
27-04-20211.531.541.501.50 -0.03 -1.9624,523,79637,160
26-04-20211.501.551.481.53 0.02 1.3225,797,82439,206
23-04-20211.531.531.501.51 -0.02 -1.3116,107,64424,377
22-04-20211.551.561.521.53 0.00 0.0024,725,02337,928
21-04-20211.541.551.511.53 -0.03 -1.9225,716,54239,409
20-04-20211.551.581.531.56 0.04 2.6344,716,39969,500
19-04-20211.441.541.431.52 0.03 2.0169,092,946102,188
16-04-20211.541.551.401.49 -0.09 -5.7067,172,63099,843
12-04-20211.651.661.581.58 -0.06 -3.6650,836,31281,311
09-04-20211.641.691.621.64 0.02 1.2394,407,787156,999
08-04-20211.621.651.601.62 0.02 1.2586,202,716141,216
07-04-20211.601.651.571.60 -0.02 -1.2343,599,29070,405
06-04-20211.641.661.611.62 -0.02 -1.2226,551,80343,230
05-04-20211.641.661.611.62 -0.02 -1.2226,551,80343,230
02-04-20211.681.681.631.64 -0.01 -0.6119,617,06032,355
01-04-20211.671.691.621.65 0.00 0.0054,395,59790,117
31-03-20211.721.751.651.65 -0.03 -1.79173,906,705296,107
30-03-20211.591.681.581.68 0.10 6.33118,483,717194,326
29-03-20211.581.611.561.58 0.02 1.2830,094,90647,619
26-03-20211.571.581.561.56 -0.01 -0.6413,599,10221,323
25-03-20211.581.591.561.57 0.00 0.0018,082,59628,492
24-03-20211.601.601.561.57 -0.03 -1.8830,237,18347,691
23-03-20211.631.641.591.60 -0.02 -1.2321,924,25435,215
22-03-20211.611.631.591.62 0.02 1.2522,319,83635,846
19-03-20211.621.641.591.60 -0.02 -1.2320,018,80432,166
19-03-20211.621.641.591.60 -0.02 -1.2320,018,80432,166
18-03-20211.651.671.621.62 -0.01 -0.6123,398,39138,431
17-03-20211.641.661.611.63 0.00 0.0028,351,84346,369
16-03-20211.681.691.631.63 -0.02 -1.2163,147,244104,892
15-03-20211.581.651.561.65 0.08 5.1063,318,233101,664
12-03-20211.551.591.541.57 0.03 1.9513,560,91421,208
11-03-20211.571.571.541.54 -0.01 -0.6514,365,31422,330
10-03-20211.561.601.541.55 0.00 0.0021,018,78532,973
09-03-20211.581.591.521.55 -0.01 -0.6413,732,77621,292
08-03-20211.591.601.561.56 -0.03 -1.8915,575,33624,586
05-03-20211.581.621.581.59 0.01 0.6314,095,87422,443
04-03-20211.591.611.561.58 0.00 0.0011,548,28418,318
03-03-20211.621.631.561.58 -0.02 -1.2518,279,32629,192
02-03-20211.531.621.521.60 0.08 5.2624,112,76138,115
01-03-20211.591.591.521.52 -0.08 -5.0036,886,42057,269
25-02-20211.621.651.601.60 0.01 0.6324,672,27439,866
24-02-20211.741.751.581.59 -0.19 -10.6797,136,948160,119
23-02-20211.721.831.721.78 0.07 4.0957,613,135102,702
22-02-20211.821.821.711.71 -0.10 -5.5239,495,93569,420
19-02-20211.771.821.701.81 0.05 2.8449,814,54288,180
18-02-20211.831.851.761.76 0.00 0.00117,254,505210,979
17-02-20211.631.761.631.76 0.14 8.6488,114,085150,729
16-02-20211.591.651.591.62 0.02 1.2511,357,80018,379
15-02-20211.631.641.571.60 -0.03 -1.8410,538,13716,876
11-02-20211.661.661.631.63 -0.03 -1.8110,154,67616,664
10-02-20211.661.731.651.66 0.00 0.0028,732,18748,839
09-02-20211.651.681.631.66 0.02 1.2214,192,01023,555
08-02-20211.641.651.621.64 0.00 0.0010,116,90016,526
05-02-20211.641.681.631.64 0.00 0.0017,168,48328,361
04-02-20211.681.701.641.64 0.00 0.0046,208,90977,478
03-02-20211.581.661.571.64 0.06 3.8029,332,10547,515
02-02-20211.541.591.541.58 0.04 2.609,956,87515,586
01-02-20211.531.561.511.54 0.02 1.3211,909,90118,335
29-01-20211.561.571.501.52 -0.03 -1.9412,637,11919,351
28-01-20211.571.601.551.55 -0.04 -2.5210,950,31317,177
27-01-20211.611.631.581.59 -0.02 -1.2420,796,65433,444
26-01-20211.561.631.561.61 0.04 2.5520,553,20132,827
25-01-20211.601.611.551.57 -0.03 -1.8811,963,72818,833
22-01-20211.561.601.541.60 0.02 1.2716,795,75126,320
21-01-20211.691.691.571.58 -0.09 -5.3933,822,69254,330
20-01-20211.691.701.661.67 0.00 0.0010,303,98417,289
19-01-20211.701.721.661.67 -0.02 -1.1831,998,75253,923
18-01-20211.731.741.691.69 -0.05 -2.8714,867,86025,493
15-01-20211.731.751.711.74 0.02 1.1617,439,24630,069
14-01-20211.731.741.701.72 0.01 0.5821,435,90036,919
13-01-20211.741.771.691.71 -0.01 -0.5833,421,64357,788
12-01-20211.641.791.641.72 0.08 4.88107,343,370187,614
11-01-20211.661.671.631.64 0.00 0.0028,642,11247,205
08-01-20211.651.701.621.64 -0.02 -1.2054,207,77890,289
07-01-20211.561.691.561.66 0.14 9.21111,606,085181,344
06-01-20211.521.611.491.52 -0.01 -0.65130,792,205203,061
05-01-20211.381.541.361.53 0.17 12.50195,251,134285,865
04-01-20211.271.381.261.36 0.08 6.2559,934,56480,539
30-12-20201.291.311.261.28 -0.01 -0.7820,490,35326,245
29-12-20201.261.301.261.29 0.04 3.2010,648,60013,702
28-12-20201.261.301.251.25 -0.02 -1.5710,978,19214,014
25-12-20201.281.291.261.27 -0.02 -1.559,291,08811,841
24-12-20201.251.301.211.29 0.05 4.0316,927,19921,349
23-12-20201.261.271.231.24 -0.02 -1.598,645,35010,770
21-12-20201.251.291.211.22 -0.10 -7.5833,731,34142,518
18-12-20201.341.351.321.32 -0.01 -0.7510,701,11014,278
17-12-20201.291.391.281.33 0.04 3.1057,330,95577,356
16-12-20201.291.311.281.29 0.01 0.7815,797,62120,386
15-12-20201.281.291.271.28 0.00 0.008,692,54311,138
14-12-20201.291.321.271.28 -0.01 -0.7813,297,00017,176
11-12-20201.341.341.291.29 -0.04 -3.0114,027,55318,331
10-12-20201.341.341.291.29 -0.04 -3.0114,027,55318,331
09-12-20201.341.341.291.29 -0.04 -3.0114,027,55318,331
08-12-20201.301.341.291.33 0.04 3.1028,189,76737,126
04-12-20201.291.321.281.29 0.01 0.7817,044,00222,157
03-12-20201.291.311.281.28 0.00 0.008,893,06511,499
02-12-20201.311.331.271.28 -0.03 -2.2913,357,75617,268
01-12-20201.281.341.281.31 0.03 2.3421,131,35327,789
30-11-20201.311.311.271.28 -0.03 -2.2913,897,07317,847
27-11-20201.321.331.301.31 -0.01 -0.7613,529,92117,818
26-11-20201.271.371.271.32 0.05 3.9471,896,65095,457
25-11-20201.291.321.261.27 0.00 0.0035,529,42945,622
24-11-20201.261.301.231.27 0.01 0.7920,406,39025,815
23-11-20201.291.291.251.26 -0.03 -2.3317,556,75522,297
20-11-20201.301.321.261.29 -0.01 -0.7730,070,05138,847
19-11-20201.221.321.211.30 0.07 5.6957,994,62073,772
18-11-20201.181.241.181.23 0.05 4.2425,483,70030,901
17-11-20201.221.251.171.18 -0.02 -1.6741,453,22549,888
16-11-20201.261.291.201.20 -0.07 -5.5136,681,19545,399
13-11-20201.231.291.211.27 0.04 3.2536,527,11646,004
12-11-20201.261.261.221.23 -0.03 -2.3816,676,83220,651
11-11-20201.231.271.151.26 0.05 4.1366,833,64380,292
10-11-20201.331.331.131.21 -0.11 -8.3372,347,08287,533
09-11-20201.391.391.311.32 -0.05 -3.6527,242,37536,328
06-11-20201.381.421.361.37 -0.01 -0.7234,144,61047,486
05-11-20201.431.451.351.38 -0.05 -3.5053,667,87175,561
04-11-20201.351.451.331.43 0.08 5.9385,142,329119,045
03-11-20201.361.391.301.35 0.01 0.7543,770,86059,144
02-11-20201.351.421.331.34 0.00 0.0076,659,312105,043
30-10-20201.411.491.341.34 -0.07 -4.96145,247,888204,279
28-10-20201.101.201.091.17 0.08 7.3499,518,460115,869
27-10-20201.061.091.061.09 0.03 2.8313,497,60614,532
26-10-20201.091.121.041.06 -0.03 -2.7526,606,30028,523
22-10-20201.111.141.081.09 -0.02 -1.8026,269,15029,148
21-10-20201.141.141.081.11 -0.03 -2.6329,757,15633,146
20-10-20200.991.150.991.14 0.16 16.3361,428,51567,178
19-10-20201.001.010.970.98 -0.05 -4.8520,475,50120,281
16-10-20201.071.071.001.03 -0.02 -1.9017,099,38717,582
15-10-20201.101.121.031.05 -0.05 -4.5526,684,92928,626
14-10-20201.111.131.071.10 -0.04 -3.5131,522,34334,710
12-10-20201.141.171.131.14 0.04 3.6453,985,92161,987
09-10-20201.051.111.051.09 0.07 6.8658,213,74363,052
08-10-20201.001.071.001.02 0.04 4.0877,848,03480,726
07-10-20200.950.990.940.98 0.03 3.1617,198,48116,780
06-10-20200.950.970.940.95 0.01 1.0611,964,40011,400
05-10-20200.940.940.930.94 0.01 1.083,577,1703,347
02-10-20200.950.950.930.93 -0.02 -2.114,413,5004,138
01-10-20200.940.970.940.95 0.02 2.1517,199,86216,375
30-09-20200.930.930.900.93 0.01 1.097,380,8006,779
29-09-20200.910.930.910.92 0.01 1.103,527,2003,243
28-09-20200.920.940.910.91 0.00 0.009,820,7009,061
25-09-20200.910.920.900.91 0.01 1.117,736,9027,039
24-09-20200.910.920.890.90 -0.02 -2.176,088,0145,511
22-09-20200.940.950.900.92 -0.03 -3.1625,515,85223,471
21-09-20200.950.970.930.95 0.00 0.0012,574,65011,953
18-09-20200.960.990.950.95 -0.01 -1.0414,804,10014,240
16-09-20200.950.950.930.93 -0.02 -2.111,967,1001,841
15-09-20200.940.950.910.95 0.00 0.0018,715,60017,492
14-09-20200.940.980.940.95 0.00 0.0024,921,80123,948
11-09-20200.940.950.920.95 0.01 1.0611,931,22111,172
10-09-20200.930.960.920.94 0.00 0.0012,873,32012,098
09-09-20200.880.940.870.94 0.05 5.6224,354,12222,478
08-09-20200.900.920.890.89 -0.03 -3.2625,147,74422,738
03-09-20200.960.960.910.92 -0.03 -3.1612,344,91811,422
02-09-20200.970.970.930.95 -0.01 -1.048,294,3007,911
01-09-20200.951.000.940.96 0.02 2.1322,803,44722,145
31-08-20200.980.990.940.94 -0.04 -4.084,658,6004,429
28-08-20200.980.990.920.98 0.01 1.0314,615,30214,028
27-08-20200.951.010.950.97 0.03 3.1935,469,03034,842
26-08-20200.930.960.920.94 0.02 2.179,957,0009,425
25-08-20200.910.940.890.92 0.01 1.1014,044,42412,875
24-08-20200.850.910.830.91 0.06 7.0616,544,20014,688
21-08-20200.840.860.820.85 0.02 2.415,539,1194,672
20-08-20200.840.840.820.83 -0.01 -1.194,133,3133,424
19-08-20200.860.870.810.84 -0.02 -2.3313,107,11611,007
18-08-20200.820.890.820.86 0.05 6.1715,394,00613,172
17-08-20200.900.900.790.81 -0.07 -7.9526,722,84022,382
14-08-20200.900.900.870.88 0.00 0.0013,757,11312,150
13-08-20201.031.040.850.88 -0.10 -10.2071,017,76965,467
11-08-20200.991.010.970.98 0.00 0.0010,193,40010,054

แสดง ราคาหุ้น THRE ย้อนหลัง บริษัท ไทยรับประกันภัยต่อ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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