TNITY 8 ( 0.00 0.00% )

บริษัท ทรีนีตี้ วัฒนา จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น TNITY ย้อนหลัง

แสดง ราคาหุ้น “ TNITY “ ย้อนหลัง
บริษัท ทรีนีตี้ วัฒนา จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20217.607.757.407.55 0.00 0.002,468,53618,716
11-05-20217.757.757.007.55 -0.10 -1.313,544,01526,445
10-05-20217.407.757.407.65 0.30 4.086,305,93547,687
07-05-20216.857.406.857.35 0.55 8.0914,660,517105,120
06-05-20216.856.956.706.80 0.05 0.743,207,91521,870
05-05-20216.907.006.756.75 0.30 4.659,100,12662,561
30-04-20216.206.506.206.45 0.50 8.406,447,02941,057
29-04-20215.956.005.955.95 -0.05 -0.83534,4013,189
28-04-20215.856.005.856.00 0.15 2.56546,1163,247
27-04-20216.006.055.855.85 -0.15 -2.50457,0692,711
26-04-20215.906.005.706.00 0.05 0.841,215,5137,171
23-04-20216.006.005.905.95 -0.05 -0.83545,8933,244
22-04-20216.056.055.956.00 0.00 0.00768,0184,610
21-04-20215.906.155.906.00 0.05 0.841,484,4118,959
20-04-20215.606.105.605.95 0.35 6.252,170,48312,813
19-04-20215.505.605.455.60 0.20 3.70617,5423,426
16-04-20215.455.505.155.40 -0.05 -0.921,122,0305,980
12-04-20215.555.605.455.45 -0.10 -1.80605,1613,317
09-04-20215.555.655.555.55 -0.05 -0.89638,5873,579
08-04-20215.505.655.505.60 0.10 1.82852,7004,770
07-04-20215.605.655.455.50 -0.15 -2.651,773,3139,795
06-04-20216.006.005.605.65 -0.35 -5.832,908,27516,863
05-04-20216.006.005.605.65 -0.35 -5.832,908,27516,863
02-04-20216.256.306.006.00 -0.25 -4.002,292,10214,051
01-04-20216.156.256.106.25 -0.55 -8.094,010,18324,834
31-03-20216.656.906.656.80 0.20 3.037,346,43349,889
30-03-20216.706.706.606.60 0.00 0.002,923,61419,401
29-03-20216.706.806.606.60 -0.05 -0.752,817,23118,844
26-03-20216.656.706.656.65 0.00 0.001,233,2208,214
25-03-20216.556.706.456.65 -0.15 -2.213,253,49521,420
24-03-20216.756.806.756.80 0.05 0.741,271,0558,601
23-03-20216.756.806.706.75 0.05 0.751,175,1607,947
22-03-20216.606.906.606.70 0.10 1.523,669,15124,742
19-03-20216.556.656.456.60 0.10 1.542,420,72315,914
19-03-20216.556.656.456.60 0.10 1.542,420,72315,914
18-03-20216.556.656.456.50 -0.05 -0.762,165,44714,110
17-03-20216.706.756.556.55 0.05 0.77973,3616,456
16-03-20216.606.906.506.50 0.00 0.002,792,22718,679
15-03-20216.256.656.256.50 0.25 4.001,401,4959,008
12-03-20216.256.256.156.25 0.00 0.00525,1163,271
11-03-20216.256.256.206.25 0.05 0.81409,5672,542
10-03-20216.206.306.206.20 0.00 0.00835,5625,215
09-03-20216.256.306.156.20 0.00 0.00758,7314,712
08-03-20215.606.205.606.20 0.70 12.731,762,20310,550
05-03-20215.305.555.305.50 0.25 4.76590,0053,217
04-03-20215.055.305.055.25 0.15 2.94863,2604,477
03-03-20215.105.155.005.10 0.00 0.00777,1403,920
02-03-20215.105.155.005.10 0.00 0.00681,3803,460
01-03-20215.355.455.005.10 0.62 13.842,743,22714,111
25-02-20214.564.564.404.48 -0.08 -1.7528,774128
24-02-20214.544.584.444.56 0.06 1.338,83640
23-02-20214.604.604.504.50 -0.06 -1.32100,601457
22-02-20214.564.644.544.56 0.04 0.88294,3911,349
19-02-20214.524.544.484.52 0.02 0.4464,807292
18-02-20214.424.504.424.50 0.08 1.81122,709548
17-02-20214.305.254.304.42 0.14 3.27475,7562,112
16-02-20214.264.344.264.28 0.04 0.94532,3012,286
15-02-20214.184.244.144.24 0.04 0.95624,2002,605
11-02-20214.224.224.184.20 0.00 0.0065,680276
10-02-20214.224.224.164.20 0.02 0.48103,700433
09-02-20214.244.244.164.18 -0.02 -0.4860,300252
08-02-20214.224.244.204.20 0.00 0.0051,659217
05-02-20214.224.224.164.20 0.00 0.0035,600149
04-02-20214.204.204.184.20 0.02 0.4812,63053
03-02-20214.204.244.104.18 -0.04 -0.9582,499341
02-02-20214.224.324.184.22 0.02 0.4833,201139
01-02-20214.224.224.184.20 0.00 0.0024,703104
29-01-20214.224.224.164.20 0.00 0.0015,80066
28-01-20214.164.244.164.20 -0.02 -0.4721,00088
27-01-20214.224.264.184.22 0.04 0.965,43723
26-01-20214.224.224.164.18 -0.04 -0.9522,80695
25-01-20214.284.284.144.22 -0.06 -1.4045,663191
22-01-20214.324.344.224.28 -0.02 -0.4721,10290
21-01-20214.264.324.244.30 0.00 0.008,31235
20-01-20214.224.504.224.30 0.10 2.3857,413247
19-01-20214.204.204.164.20 0.02 0.4822,54395
18-01-20214.204.204.144.18 0.00 0.009,80441
15-01-20214.164.204.124.18 0.02 0.4850,911212
14-01-20214.144.164.124.16 0.02 0.4810,60044
13-01-20214.184.184.124.14 0.02 0.4920,35184
12-01-20214.204.204.124.12 0.00 0.0060,404249
11-01-20214.164.264.124.12 0.00 0.00141,650590
08-01-20214.104.164.104.12 0.04 0.9879,011326
07-01-20214.124.244.084.08 -0.06 -1.45132,200545
06-01-20214.124.204.124.14 -0.04 -0.9613,40056
05-01-20214.124.264.124.18 0.06 1.46125,400524
04-01-20214.124.164.104.12 -0.02 -0.486,25026
30-12-20204.104.204.004.14 0.04 0.98102,801421
29-12-20204.104.204.004.10 0.06 1.4975,528308
28-12-20203.864.123.864.04 0.20 5.21399,3901,600
25-12-20203.803.923.803.84 0.02 0.5269,418269
24-12-20203.823.883.803.82 0.02 0.5324,20193
23-12-20203.783.863.763.80 -0.02 -0.5216,70063
22-12-20203.823.823.703.82 0.02 0.5349,424186
21-12-20203.863.903.803.80 -0.12 -3.0665,050250
18-12-20203.903.923.903.92 0.04 1.0374,031290
17-12-20203.863.943.843.88 0.04 1.04133,725522
16-12-20203.803.923.803.84 0.04 1.0574,200286
15-12-20203.763.803.743.80 0.06 1.6063,400238
14-12-20203.723.943.723.74 0.00 0.00258,331991
11-12-20203.743.783.723.74 0.00 0.0057,418215
10-12-20203.743.783.723.74 0.00 0.0057,418215
09-12-20203.743.783.723.74 0.00 0.0057,418215
08-12-20203.703.743.703.74 0.04 1.08129,000480
04-12-20203.703.743.683.70 0.00 0.0060,500224
03-12-20203.683.703.643.70 0.02 0.5460,613222
02-12-20203.703.703.683.68 -0.02 -0.545,30020
01-12-20203.683.703.683.70 0.02 0.543,15012
30-11-20203.703.723.663.68 -0.02 -0.5493,500345
27-11-20203.703.743.703.70 0.06 1.65142,101526
26-11-20203.643.663.623.64 -0.02 -0.55107,500392
25-11-20203.643.663.623.66 0.04 1.1026,50097
24-11-20203.643.663.623.62 -0.02 -0.5571,131259
23-11-20203.683.703.603.64 0.02 0.55119,118435
20-11-20203.683.683.623.62 0.00 0.0070,600256
19-11-20203.623.623.623.62 0.04 1.125,21219
18-11-20203.583.583.583.58 0.00 0.0035,092126
17-11-20203.583.583.583.58 0.02 0.5632,400116
16-11-20203.583.583.563.56 -0.08 -2.2020,03172
13-11-20203.603.643.543.64 -0.08 -2.15178,712643
12-11-20203.723.723.723.72 -0.02 -0.5311,70044
11-11-20203.743.743.743.74 0.00 0.005,66921
10-11-20203.703.783.603.74 0.04 1.08191,233716
09-11-20203.683.703.583.70 0.06 1.651,4005
06-11-20203.603.643.603.64 0.08 2.253,20012
05-11-20203.563.623.563.56 0.00 0.0057,647206
04-11-20203.563.583.563.56 0.08 2.3055,000197
03-11-20203.483.483.483.48 0.00 0.0010,06135
02-11-20203.483.483.483.48 0.00 0.0020,00170
30-10-20203.503.503.483.48 -0.04 -1.1423,40081
29-10-20203.523.523.523.52 0.00 0.003001
28-10-20203.543.543.523.52 -0.04 -1.123,75013
27-10-20200.000.000.000.00 0.00 0.0010
26-10-20203.583.583.463.56 -0.04 -1.11161,400565
22-10-20200.000.000.000.00 0.00 0.0000
21-10-20203.563.603.563.60 0.06 1.697,00025
20-10-20200.000.000.000.00 0.00 0.0000
19-10-20203.543.543.543.54 -0.02 -0.567,90128
16-10-20203.563.563.563.56 -0.02 -0.5612,60045
15-10-20203.563.583.563.58 -0.10 -2.7211,50041
14-10-20203.683.683.683.68 0.06 1.661000
12-10-20203.583.623.583.62 -0.08 -2.1613,80049
09-10-20203.703.703.703.70 0.08 2.211000
08-10-20203.683.723.623.62 -0.06 -1.6315,91259
07-10-20203.563.683.563.68 0.12 3.379,90035
06-10-20203.563.563.563.56 0.00 0.0011,60041
05-10-20203.603.603.563.56 0.00 0.005,69320
02-10-20203.563.563.543.56 0.00 0.0012,81245
01-10-20203.563.563.563.56 0.00 0.002,0007
30-09-20203.563.563.563.56 -0.04 -1.111000
29-09-20203.563.603.543.60 0.06 1.691,5065
28-09-20203.563.563.543.54 -0.10 -2.7522,51280
25-09-20203.623.643.543.64 0.00 0.0033,693121
24-09-20203.643.703.623.64 -0.04 -1.0942,601155
22-09-20200.000.000.000.00 0.00 0.0000
21-09-20203.663.663.663.66 0.00 0.002,0007
18-09-20203.663.663.663.66 -0.02 -0.541000
17-09-20203.683.683.683.68 0.00 0.003561
16-09-20203.703.703.683.68 0.10 2.792001
15-09-20203.623.623.583.58 -0.04 -1.1072,400260
14-09-20203.623.623.603.62 0.00 0.00244,001883
11-09-20203.603.623.603.62 0.00 0.00198,200716
10-09-20203.643.643.623.62 -0.02 -0.5570,100254
09-09-20203.663.663.643.64 0.00 0.0014,30052
08-09-20203.683.703.643.64 -0.08 -2.1554,000198
03-09-20203.723.723.723.72 0.00 0.001,1004
02-09-20203.723.723.723.72 0.02 0.541,1004
01-09-20203.703.703.703.70 0.00 0.006002
31-08-20203.683.703.663.70 0.02 0.5477,064285
28-08-20203.703.703.683.68 -0.02 -0.545,60021
27-08-20203.703.703.683.70 0.04 1.0913,80051
26-08-20203.663.663.663.66 0.00 0.004,60117
25-08-20203.643.783.643.66 0.00 0.0017,70065
24-08-20203.663.663.663.66 0.00 0.008,00029
21-08-20203.723.723.663.66 0.00 0.0047,100173
20-08-20203.803.803.643.66 -0.02 -0.5440,903150
19-08-20203.803.903.663.68 0.00 0.0045,800169
18-08-20203.623.743.623.68 -0.06 -1.6047,700176
17-08-20203.783.783.683.74 -0.04 -1.06162,250607
14-08-20203.903.943.723.78 -0.10 -2.58664,4562,558
13-08-20203.903.903.783.88 0.00 0.0022,40086

แสดง ราคาหุ้น TNITY ย้อนหลัง บริษัท ทรีนีตี้ วัฒนา จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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