TRUE 3 ( -0.04 -1.25% )

บริษัท ทรู คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น TRUE ย้อนหลัง

แสดง ราคาหุ้น “ TRUE “ ย้อนหลัง
บริษัท ทรู คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.203.203.123.16 -0.04 -1.2587,705,507275,897
11-05-20213.223.243.143.20 -0.02 -0.6286,693,557276,520
10-05-20213.263.263.223.22 -0.02 -0.6232,453,143104,986
07-05-20213.203.283.203.24 0.04 1.2546,576,312151,029
06-05-20213.203.243.183.20 0.00 0.0048,833,972156,657
05-05-20213.263.263.163.20 -0.06 -1.84111,412,239356,263
30-04-20213.283.343.243.26 -0.02 -0.61111,202,844364,435
29-04-20213.283.323.283.28 0.00 0.0067,034,550220,641
28-04-20213.283.303.263.28 0.02 0.6128,573,96593,683
27-04-20213.343.343.263.26 -0.06 -1.8152,458,842172,217
26-04-20213.303.323.283.32 0.02 0.6133,716,500111,332
23-04-20213.303.323.263.30 -0.02 -0.6056,873,558187,511
22-04-20213.383.383.303.32 -0.04 -1.1973,509,744245,718
21-04-20213.323.383.323.36 0.04 1.2090,571,895304,213
20-04-20213.283.363.283.32 0.04 1.22114,467,911380,949
19-04-20213.283.303.263.28 0.02 0.6130,009,78098,490
16-04-20213.263.283.223.26 0.00 0.0031,544,539102,469
12-04-20213.263.283.203.26 -0.04 -1.2164,950,933210,001
09-04-20213.243.343.243.30 0.06 1.8564,902,086213,729
08-04-20213.243.303.223.24 0.00 0.0070,381,371229,199
07-04-20213.303.323.223.24 -0.10 -2.99117,852,548385,034
06-04-20213.383.403.303.34 -0.04 -1.1898,615,482329,412
05-04-20213.383.403.303.34 -0.04 -1.1898,615,482329,412
02-04-20213.443.463.363.38 -0.04 -1.17101,968,138346,440
01-04-20213.403.463.403.42 0.02 0.5944,560,486152,816
31-03-20213.483.483.383.40 -0.08 -2.30106,875,415365,852
30-03-20213.443.503.423.48 0.06 1.75169,678,262587,726
29-03-20213.443.463.403.42 -0.02 -0.5895,765,406327,743
26-03-20213.543.543.383.44 -0.10 -2.82317,198,7211,096,634
25-03-20213.263.663.243.54 0.28 8.59674,802,3262,380,422
24-03-20213.243.283.243.26 0.02 0.6239,599,914129,088
23-03-20213.303.323.243.24 -0.06 -1.8277,934,492254,499
22-03-20213.303.343.283.30 0.00 0.0038,121,327126,055
19-03-20213.323.343.283.30 -0.04 -1.2042,493,039140,220
19-03-20213.323.343.283.30 -0.04 -1.2042,493,039140,220
18-03-20213.363.383.323.34 0.00 0.0054,610,713182,976
17-03-20213.323.363.303.34 0.02 0.6042,106,179140,328
16-03-20213.323.363.303.32 0.00 0.0059,819,524199,266
15-03-20213.323.343.283.32 0.02 0.6146,738,358154,375
12-03-20213.323.343.283.30 -0.06 -1.7955,761,029184,221
11-03-20213.403.423.343.36 -0.04 -1.18123,517,814417,526
10-03-20213.343.423.323.40 0.08 2.41141,054,934477,655
09-03-20213.263.343.263.32 0.06 1.8447,985,429158,196
08-03-20213.343.363.263.26 -0.04 -1.2160,935,375201,526
05-03-20213.303.363.263.30 -0.02 -0.6083,035,945275,197
04-03-20213.303.323.283.32 -0.02 -0.6081,800,776270,334
03-03-20213.243.383.223.34 0.12 3.73169,769,606561,424
02-03-20213.283.283.203.22 -0.04 -1.2374,345,386240,261
01-03-20213.143.263.143.26 0.12 3.82118,921,633381,098
25-02-20213.163.203.143.14 0.00 0.0048,619,013153,494
24-02-20213.183.203.143.14 0.00 0.0033,317,174105,033
23-02-20213.203.203.123.14 -0.04 -1.2665,669,148207,116
22-02-20213.203.223.163.18 -0.02 -0.6239,184,040124,643
19-02-20213.183.223.163.20 0.02 0.6340,965,257130,484
18-02-20213.203.223.183.18 -0.02 -0.6239,316,307125,563
17-02-20213.243.263.203.20 -0.04 -1.2360,234,134194,147
16-02-20213.263.303.243.24 0.00 0.0055,199,191179,728
15-02-20213.283.283.223.24 -0.02 -0.6130,610,17999,307
11-02-20213.303.323.243.26 -0.02 -0.6141,280,739135,188
10-02-20213.323.343.283.28 0.00 0.0054,805,462181,116
09-02-20213.243.343.223.28 0.06 1.86122,916,217404,323
08-02-20213.203.263.203.22 0.04 1.2668,517,291221,050
05-02-20213.223.243.163.18 -0.02 -0.6279,547,495253,467
04-02-20213.223.243.183.20 0.00 0.0042,598,497136,463
03-02-20213.243.263.183.20 -0.02 -0.6262,390,243201,376
02-02-20213.263.283.223.22 0.00 0.0049,444,576160,062
01-02-20213.203.263.183.22 0.02 0.6238,357,087123,552
29-01-20213.243.263.183.20 -0.02 -0.6274,123,499238,069
28-01-20213.243.263.223.22 -0.04 -1.2365,018,238210,459
27-01-20213.323.323.263.26 -0.04 -1.2153,300,498174,824
26-01-20213.303.323.263.30 0.00 0.0063,275,264208,161
25-01-20213.323.343.303.30 -0.02 -0.6050,116,989165,883
22-01-20213.463.463.303.32 -0.12 -3.49144,893,424488,161
21-01-20213.443.463.403.44 0.04 1.1861,472,152210,315
20-01-20213.443.463.383.40 -0.04 -1.1668,146,651232,661
19-01-20213.403.483.403.44 0.06 1.7857,515,810198,353
18-01-20213.443.483.363.38 -0.06 -1.7493,914,226319,806
15-01-20213.463.523.443.44 -0.02 -0.5866,770,846232,010
14-01-20213.483.503.463.46 0.00 0.0052,447,267182,316
13-01-20213.523.563.443.46 -0.06 -1.70160,079,842558,828
12-01-20213.563.563.503.52 -0.04 -1.1254,763,173193,542
11-01-20213.583.603.543.56 -0.02 -0.5684,667,481301,506
08-01-20213.503.623.503.58 0.10 2.87272,800,418971,158
07-01-20213.503.523.463.48 0.02 0.5894,376,812329,449
06-01-20213.503.543.443.46 -0.04 -1.14135,412,167472,742
05-01-20213.443.523.403.50 0.06 1.74110,247,431382,452
04-01-20213.343.483.323.44 0.00 0.00124,812,948424,423
30-12-20203.663.763.423.44 -0.30 -8.02483,378,3411,726,891
29-12-20203.623.743.623.74 0.08 2.19319,114,9691,175,350
28-12-20203.503.743.503.66 0.24 7.02534,928,9961,928,092
25-12-20203.423.463.343.42 0.02 0.59125,213,656426,580
24-12-20203.283.443.223.40 0.12 3.66199,926,120664,861
23-12-20203.303.363.283.28 -0.04 -1.2079,831,001264,394
22-12-20203.283.383.223.32 0.06 1.84141,733,766467,409
21-12-20203.443.483.243.26 -0.32 -8.94309,654,7361,048,217
18-12-20203.663.703.523.58 -0.04 -1.10413,004,9581,497,107
17-12-20203.483.643.483.62 0.14 4.02297,383,1541,062,779
16-12-20203.483.523.443.48 0.02 0.5870,544,656244,826
15-12-20203.463.503.383.46 -0.02 -0.57160,420,280551,964
14-12-20203.443.603.403.48 0.08 2.35326,150,8891,146,839
11-12-20203.483.503.363.40 -0.04 -1.16174,039,342596,462
10-12-20203.483.503.363.40 -0.04 -1.16174,039,342596,462
09-12-20203.483.503.363.40 -0.04 -1.16174,039,342596,462
08-12-20203.343.443.323.44 0.08 2.38160,194,429542,676
04-12-20203.403.403.363.36 -0.02 -0.5949,369,808166,718
03-12-20203.403.443.323.38 0.00 0.00123,798,506417,075
02-12-20203.383.483.363.38 -0.04 -1.17160,468,821546,634
01-12-20203.243.583.223.42 0.16 4.91270,167,948919,567
30-11-20203.283.323.243.26 -0.04 -1.21111,718,698364,764
27-11-20203.323.343.223.30 -0.04 -1.20109,276,381358,374
26-11-20203.343.363.303.34 0.00 0.0058,344,593194,008
25-11-20203.363.403.223.34 0.00 0.00112,922,127373,927
24-11-20203.323.443.323.34 0.04 1.21235,068,918794,195
23-11-20203.203.363.183.30 0.14 4.43194,194,294636,916
20-11-20203.103.163.083.16 0.06 1.9482,296,613257,587
19-11-20203.083.143.063.10 0.02 0.6582,839,303257,218
18-11-20203.063.103.043.08 0.02 0.6547,428,946145,371
17-11-20203.143.163.043.06 -0.10 -3.1674,580,728230,778
16-11-20203.163.223.143.16 0.04 1.2886,635,735275,228
13-11-20203.063.143.043.12 0.04 1.3064,944,039200,705
12-11-20203.083.123.043.08 0.02 0.6549,294,270151,825
11-11-20203.103.103.023.06 0.02 0.6684,210,344257,839
10-11-20203.003.062.983.04 0.08 2.70135,442,172409,676
09-11-20202.943.002.922.96 0.06 2.07102,875,540305,157
06-11-20202.942.942.862.90 -0.04 -1.3643,392,662125,830
05-11-20202.842.962.822.94 0.12 4.2668,977,677199,775
04-11-20202.782.842.782.82 0.02 0.7128,405,67379,822
03-11-20202.742.802.722.80 0.08 2.9435,033,11896,698
02-11-20202.722.722.682.72 0.00 0.0014,884,25840,324
30-10-20202.742.742.662.72 -0.02 -0.7377,653,197209,576
29-10-20202.722.762.702.74 0.00 0.0032,347,03888,202
28-10-20202.742.802.742.74 -0.02 -0.7228,412,56078,428
27-10-20202.782.802.722.76 -0.04 -1.4352,454,172144,919
26-10-20202.762.842.722.80 0.02 0.7264,503,097179,938
22-10-20202.842.862.782.78 -0.06 -2.1167,481,639189,536
21-10-20202.862.902.822.84 0.02 0.7153,065,761151,441
20-10-20202.902.942.822.82 -0.10 -3.4258,856,485168,544
19-10-20202.942.962.902.92 -0.06 -2.0158,409,045171,408
16-10-20202.982.982.922.98 0.02 0.6828,572,82384,480
15-10-20202.962.982.942.96 -0.04 -1.3336,589,153108,264
14-10-20203.003.042.963.00 -0.02 -0.6634,396,552102,800
12-10-20203.023.043.003.02 0.00 0.0030,344,43691,625
09-10-20203.063.063.023.04 -0.02 -0.6521,496,75165,391
08-10-20203.043.063.003.06 0.04 1.3244,659,211135,381
07-10-20202.963.062.963.02 0.06 2.0354,715,375164,685
06-10-20202.963.022.962.96 0.00 0.0049,822,306148,285
05-10-20203.003.002.922.96 -0.04 -1.3357,071,577168,555
02-10-20202.963.062.903.00 0.02 0.6791,076,630272,694
01-10-20203.123.122.942.98 -0.12 -3.8787,032,035261,489
30-09-20203.103.163.083.10 0.00 0.0047,718,440148,722
29-09-20203.143.163.103.10 -0.04 -1.2721,459,44066,971
28-09-20203.143.163.103.14 0.02 0.6449,834,691156,222
25-09-20203.163.183.103.12 -0.06 -1.8937,790,996118,276
24-09-20203.183.203.103.18 0.00 0.0052,357,719164,801
23-09-20203.203.243.183.18 0.00 0.0028,058,36389,598
22-09-20203.203.223.183.18 -0.04 -1.2428,738,78491,857
21-09-20203.263.283.223.22 0.00 0.0031,192,051101,033
18-09-20203.183.263.183.22 0.06 1.9060,235,559193,775
17-09-20203.203.223.163.16 -0.06 -1.8651,788,392164,795
16-09-20203.243.243.203.22 -0.02 -0.6225,240,67281,348
15-09-20203.243.263.223.24 0.00 0.0019,026,41361,632
14-09-20203.263.283.223.24 -0.02 -0.6128,291,28991,722
11-09-20203.303.303.243.26 -0.04 -1.2124,299,58479,327
10-09-20203.283.303.243.30 0.04 1.2331,061,361101,556
09-09-20203.243.283.243.26 -0.02 -0.6132,079,332104,285
08-09-20203.303.303.263.28 -0.02 -0.6140,498,694132,876
03-09-20203.343.363.303.30 -0.02 -0.6031,081,482103,339
02-09-20203.303.343.303.32 0.00 0.0037,041,782122,841
01-09-20203.303.343.303.32 0.00 0.0039,059,876129,299
31-08-20203.423.463.323.32 -0.08 -2.3589,901,005302,827
28-08-20203.403.423.363.40 0.04 1.1954,611,151184,740
27-08-20203.423.503.363.36 -0.08 -2.33105,752,192361,159
26-08-20203.343.463.343.44 0.10 2.9995,151,423323,490
25-08-20203.383.403.343.34 -0.02 -0.6033,178,261111,482
24-08-20203.383.383.323.36 0.02 0.6029,258,72998,103
21-08-20203.363.383.303.34 0.00 0.0042,596,792142,326
20-08-20203.383.403.323.34 -0.06 -1.7666,561,593222,689
19-08-20203.523.563.363.40 -0.10 -2.86115,322,907399,713
18-08-20203.503.523.463.50 -0.02 -0.5766,414,503231,769
17-08-20203.403.543.363.52 0.20 6.02250,340,138869,688
14-08-20203.363.383.323.32 -0.06 -1.7820,864,22369,556

แสดง ราคาหุ้น TRUE ย้อนหลัง บริษัท ทรู คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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