TRT 2 ( -0.04 -1.63% )

บริษัท ถิรไทย จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น TRT ย้อนหลัง

แสดง ราคาหุ้น “ TRT “ ย้อนหลัง
บริษัท ถิรไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20212.402.482.382.42 -0.04 -1.632,411,3555,852
10-05-20212.422.622.402.46 0.04 1.656,626,00216,539
07-05-20212.402.502.362.42 0.02 0.832,326,3015,663
06-05-20212.382.462.362.40 0.04 1.691,961,0754,701
05-05-20212.322.622.202.36 0.04 1.726,903,84516,602
30-04-20212.322.382.282.32 -0.06 -2.523,133,4287,246
29-04-20212.142.562.142.38 0.20 9.1722,751,68053,935
28-04-20211.992.221.982.18 0.19 9.557,650,59916,294
27-04-20211.962.001.951.99 0.03 1.53608,5001,203
26-04-20211.991.991.951.96 -0.03 -1.51763,1001,500
23-04-20211.982.001.971.99 0.00 0.00877,4001,740
22-04-20211.972.041.971.99 0.03 1.532,270,2394,531
21-04-20211.911.991.911.96 0.06 3.163,200,3006,271
20-04-20211.891.921.891.90 0.02 1.061,364,9002,599
19-04-20211.881.931.871.88 0.01 0.531,394,0002,641
16-04-20211.861.901.851.87 0.00 0.00397,200746
12-04-20211.891.911.871.87 0.00 0.00411,600775
09-04-20211.871.941.871.87 0.01 0.541,000,2001,900
08-04-20211.902.021.861.86 -0.03 -1.592,004,9003,852
07-04-20211.891.911.841.89 0.00 0.00899,7001,697
06-04-20211.941.951.891.89 -0.02 -1.051,869,1503,581
05-04-20211.941.951.891.89 -0.02 -1.051,869,1503,581
02-04-20212.042.041.881.91 -0.11 -5.454,555,7868,678
01-04-20212.002.021.982.02 0.02 1.00415,351831
31-03-20211.992.021.972.00 0.07 3.63415,701828
30-03-20211.882.361.821.93 0.11 6.043,633,3297,610
29-03-20211.811.821.791.82 0.01 0.55226,400408
26-03-20211.871.871.811.81 -0.02 -1.09217,800399
25-03-20211.851.851.831.83 -0.01 -0.5490,200166
24-03-20211.831.851.831.84 0.00 0.00167,929309
23-03-20211.901.911.841.84 -0.03 -1.60523,429976
22-03-20211.831.871.821.87 0.04 2.19298,800552
19-03-20211.801.841.781.83 0.03 1.67540,101979
19-03-20211.801.841.781.83 0.03 1.67540,101979
18-03-20211.761.841.761.80 0.05 2.86725,8001,304
17-03-20211.711.751.701.75 0.06 3.55311,300538
16-03-20211.691.711.691.69 0.00 0.00128,200218
15-03-20211.701.711.691.69 0.00 0.00200,600340
12-03-20211.681.701.681.69 0.00 0.00279,800473
11-03-20211.701.701.691.69 0.00 0.0027,00046
10-03-20211.681.711.681.69 0.02 1.2093,500159
09-03-20211.701.701.661.67 -0.04 -2.34334,000559
08-03-20211.711.721.681.71 0.00 0.00515,600876
05-03-20211.701.711.691.71 0.01 0.59192,400327
04-03-20211.701.701.691.70 0.02 1.19135,520229
03-03-20211.721.721.681.68 -0.03 -1.7590,614153
02-03-20211.721.721.711.71 0.00 0.0037,10064
01-03-20211.711.711.711.71 -0.01 -0.58169,000289
25-02-20211.711.721.711.72 0.02 1.1818,50332
24-02-20211.701.701.701.70 0.00 0.009,33716
23-02-20211.701.741.701.70 0.00 0.00113,700194
22-02-20211.731.781.701.70 -0.03 -1.73231,300397
19-02-20211.771.771.731.73 -0.04 -2.262,1004
18-02-20211.771.771.771.77 0.02 1.141000
17-02-20211.721.751.721.75 0.01 0.5742,30074
16-02-20211.731.741.731.74 -0.01 -0.5759,500103
15-02-20211.731.751.731.75 0.00 0.00129,100225
11-02-20211.721.761.721.75 0.04 2.342,3004
10-02-20211.741.741.711.71 -0.02 -1.1643,00174
09-02-20211.741.741.731.73 -0.01 -0.5741,60172
08-02-20211.741.741.741.74 0.00 0.0020,00035
05-02-20211.751.751.741.74 0.00 0.002,0003
04-02-20211.741.741.741.74 0.00 0.0038,10266
03-02-20211.741.741.741.74 0.00 0.001,0002
02-02-20211.741.741.741.74 -0.02 -1.1420,00035
01-02-20211.741.761.741.76 0.02 1.1541,20272
29-01-20211.751.751.741.74 -0.01 -0.5729,80052
28-01-20211.741.751.741.75 -0.01 -0.5735,60062
27-01-20211.751.771.741.76 0.00 0.0047,70084
26-01-20211.771.771.761.76 0.02 1.1516,50029
25-01-20211.771.771.741.74 -0.01 -0.572,8005
22-01-20211.761.761.751.75 -0.01 -0.57117,700207
21-01-20211.791.791.761.76 -0.02 -1.1292,500164
20-01-20211.781.801.781.78 0.02 1.14181,207324
19-01-20211.771.801.741.76 -0.01 -0.56521,801919
18-01-20211.751.801.751.77 0.03 1.72408,400725
15-01-20211.721.741.721.74 0.00 0.00102,800178
14-01-20211.751.761.731.74 0.00 0.0030,80054
13-01-20211.741.741.741.74 0.00 0.0019,70134
12-01-20211.711.801.711.74 0.02 1.16194,777340
11-01-20211.731.731.721.72 0.00 0.00306,100527
08-01-20211.721.731.721.72 0.00 0.0098,300169
07-01-20211.741.741.691.72 0.02 1.1877,900132
06-01-20211.701.701.671.70 -0.01 -0.5837,80064
05-01-20211.701.711.701.71 0.01 0.5930,09851
04-01-20211.701.711.691.70 -0.05 -2.8625,40143
30-12-20201.721.751.691.75 0.00 0.00186,100319
29-12-20201.661.751.651.75 0.07 4.17349,900604
28-12-20201.671.681.661.68 0.02 1.20144,699241
25-12-20201.661.661.661.66 0.00 0.0019,00032
24-12-20201.651.701.651.66 0.01 0.6196,200160
23-12-20200.000.000.000.00 0.00 0.0000
22-12-20201.631.661.601.65 -0.02 -1.20134,800218
21-12-20201.641.671.621.67 -0.01 -0.605,0008
18-12-20201.681.681.661.68 0.00 0.0018,60031
17-12-20201.651.691.631.68 0.00 0.0048,80081
16-12-20201.641.681.641.68 0.05 3.0772,300120
15-12-20201.641.641.601.63 -0.05 -2.98213,500344
14-12-20201.671.681.651.68 0.01 0.60361,600602
11-12-20201.681.701.671.67 0.01 0.6054,10091
10-12-20201.681.701.671.67 0.01 0.6054,10091
09-12-20201.681.701.671.67 0.01 0.6054,10091
08-12-20201.681.681.661.66 -0.02 -1.1913,80023
04-12-20201.701.701.651.68 0.03 1.8211,70020
03-12-20201.651.701.651.65 0.02 1.23139,700232
02-12-20201.631.631.631.63 0.01 0.625671
01-12-20201.631.661.611.62 0.00 0.0025,40041
30-11-20201.621.631.611.62 -0.01 -0.618,00013
27-11-20201.631.651.631.63 0.00 0.0017,90029
26-11-20201.631.631.631.63 0.00 0.0033,00054
25-11-20201.651.651.631.63 0.01 0.6258,90097
24-11-20201.631.631.621.62 0.00 0.00156,100254
23-11-20201.611.671.611.62 0.01 0.6228,80046
20-11-20201.621.621.611.61 -0.01 -0.6234,62956
19-11-20201.641.641.621.62 -0.01 -0.611,8003
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20201.641.671.631.63 -0.05 -2.9840,70166
16-11-20201.681.681.681.68 0.05 3.071000
12-11-20200.000.000.000.00 0.00 0.0000
11-11-20201.701.721.621.63 0.01 0.6279,600134
10-11-20201.631.631.621.62 0.00 0.007,50012
09-11-20201.621.621.621.62 -0.03 -1.82292,000473
06-11-20200.000.000.000.00 0.00 0.0000
05-11-20201.651.651.651.65 0.00 0.005,0008
04-11-20201.651.651.651.65 0.01 0.6145,30075
03-11-20201.651.701.641.64 0.01 0.6137,20063
02-11-20201.581.651.581.63 -0.04 -2.406,50011
30-10-20201.671.671.671.67 0.00 0.002000
29-10-20201.671.671.661.67 0.02 1.216,10010
28-10-20201.651.651.651.65 0.07 4.431000
27-10-20201.581.581.581.58 -0.06 -3.661000
26-10-20201.651.651.641.64 -0.02 -1.203000
22-10-20201.651.661.651.66 0.02 1.228001
21-10-20201.581.641.571.64 0.04 2.5026,10042
20-10-20201.621.621.601.60 -0.01 -0.6210,30017
19-10-20201.651.651.611.61 -0.04 -2.427021
16-10-20201.651.651.651.65 0.00 0.002,1003
15-10-20201.681.681.641.65 0.03 1.852,8005
14-10-20201.651.651.621.62 -0.06 -3.574,3007
12-10-20201.691.691.681.68 0.00 0.001,2002
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20201.671.701.671.68 0.05 3.076,40011
07-10-20201.631.631.631.63 0.00 0.004101
06-10-20201.631.631.631.63 0.00 0.006001
05-10-20201.631.631.631.63 -0.02 -1.211010
02-10-20201.671.671.651.65 0.01 0.6114,10024
01-10-20201.621.661.621.64 0.02 1.235,5009
30-09-20201.621.621.611.62 -0.01 -0.613,0005
29-09-20201.641.641.631.63 0.00 0.00109,300178
28-09-20200.000.000.000.00 0.00 0.0000
25-09-20201.681.681.631.63 -0.01 -0.611,4002
24-09-20201.681.681.641.64 0.00 0.004001
22-09-20201.641.641.631.63 -0.04 -2.4029,50048
21-09-20201.701.701.671.67 -0.02 -1.1810,70018
18-09-20201.671.691.671.69 0.03 1.8192,000155
17-09-20201.661.661.661.66 0.01 0.611,0002
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20201.651.671.651.65 0.00 0.0040,20066
14-09-20201.681.691.651.65 0.01 0.6118,10131
11-09-20201.631.661.631.64 0.01 0.6131,90053
10-09-20201.701.701.631.63 -0.02 -1.2122,10037
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20201.701.701.651.65 -0.02 -1.2049,90083
03-09-20201.671.671.671.67 0.00 0.001,0002
02-09-20201.671.671.671.67 0.00 0.001,0002
01-09-20201.671.671.671.67 0.01 0.603001
31-08-20200.000.000.000.00 0.00 0.0010
28-08-20200.000.000.000.00 0.00 0.0000
27-08-20201.651.661.651.66 0.02 1.223,6006
26-08-20201.641.651.641.64 0.00 0.005,1008
25-08-20201.641.681.621.64 -0.04 -2.3845,50076
24-08-20201.671.681.671.68 0.04 2.449002
21-08-20201.681.681.641.64 -0.02 -1.209,00015
20-08-20201.661.661.661.66 -0.02 -1.192000
19-08-20201.651.681.651.68 0.03 1.8232,80054
18-08-20200.000.000.000.00 0.00 0.0000
17-08-20201.681.681.651.65 -0.03 -1.7914,30024
14-08-20201.681.681.641.68 -0.01 -0.59149,000246
13-08-20201.671.691.671.69 0.01 0.6035,41460
11-08-20201.681.681.681.68 -0.01 -0.5946,90079
10-08-20201.681.691.681.69 0.01 0.6090,050152

แสดง ราคาหุ้น TRT ย้อนหลัง บริษัท ถิรไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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