ราคาหุ้นย้อนหลัง TRU
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
4.00 | 3.98 unread messages | +0.04 | 4.00 | 3.98 | 1,900 | 9.50 | 6.28 | - |
17/03/69
|
3.92 | 3.94 unread messages | +0.02 | 4.00 | 3.82 | 62,800 | 9.41 | 6.35 | - |
16/03/69
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.90 | 102,500 | 9.31 | 6.41 | - |
13/03/69
|
3.90 | 3.90 unread messages | 0.00 | 3.96 | 3.88 | 26,500 | 9.31 | 6.41 | - |
12/03/69
|
3.88 | 3.90 unread messages | 0.00 | 3.90 | 3.86 | 18,700 | 9.31 | 6.41 | - |
11/03/69
|
3.88 | 3.90 unread messages | +0.02 | 3.92 | 3.88 | 11,900 | 9.31 | 6.41 | - |
10/03/69
|
3.82 | 3.88 unread messages | +0.06 | 3.88 | 3.80 | 232,200 | 9.27 | 6.44 | - |
09/03/69
|
3.84 | 3.82 unread messages | 0.00 | 3.84 | 3.78 | 23,400 | 9.12 | 6.54 | - |
06/03/69
|
3.86 | 3.82 unread messages | +0.02 | 3.86 | 3.82 | 4,300 | 9.12 | 6.54 | - |
05/03/69
|
3.82 | 3.80 unread messages | -0.02 | 3.88 | 3.78 | 132,000 | 9.08 | 6.58 | - |
04/03/69
|
3.88 | 3.82 unread messages | -0.04 | 3.88 | 3.78 | 99,100 | 9.12 | 6.54 | - |
02/03/69
|
3.90 | 3.86 unread messages | -0.04 | 3.90 | 3.82 | 27,700 | 6.32 | 7.99 | - |
27/02/69
|
3.84 | 3.90 unread messages | 0.00 | 3.90 | 3.84 | 5,400 | 6.39 | 7.91 | - |
26/02/69
|
3.88 | 3.90 unread messages | 0.00 | 3.90 | 3.82 | 17,700 | 6.39 | 7.91 | - |
25/02/69
|
3.86 | 3.90 unread messages | +0.04 | 3.90 | 3.86 | 22,800 | 6.39 | 7.91 | - |
24/02/69
|
3.84 | 3.86 unread messages | 0.00 | 3.88 | 3.84 | 17,800 | 6.32 | 7.99 | - |
23/02/69
|
3.90 | 3.86 unread messages | -0.04 | 3.90 | 3.86 | 56,600 | 6.32 | 7.99 | - |
20/02/69
|
3.90 | 3.90 unread messages | -0.02 | 3.90 | 3.88 | 100,900 | 6.39 | 7.91 | - |
19/02/69
|
3.92 | 3.92 unread messages | +0.02 | 3.94 | 3.90 | 40,800 | 6.42 | 7.87 | - |
18/02/69
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.90 | 7,000 | 6.39 | 7.91 | - |
17/02/69
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.90 | 39,200 | 6.42 | 7.87 | - |
16/02/69
|
3.88 | 3.90 unread messages | -0.02 | 3.92 | 3.88 | 2,600 | 6.39 | 7.91 | - |
13/02/69
|
3.92 | 3.92 unread messages | -0.02 | 3.92 | 3.92 | 140,300 | 6.42 | 7.87 | - |
12/02/69
|
3.92 | 3.94 unread messages | +0.02 | 3.94 | 3.90 | 83,400 | 6.45 | 7.83 | - |
11/02/69
|
3.86 | 3.92 unread messages | +0.02 | 3.92 | 3.86 | 105,500 | 6.42 | 7.87 | - |
10/02/69
|
3.90 | 3.90 unread messages | -0.02 | 3.92 | 3.90 | 17,300 | 6.39 | 7.91 | - |
09/02/69
|
3.92 | 3.92 unread messages | -0.02 | 3.92 | 3.90 | 180,500 | 6.42 | 7.87 | - |
06/02/69
|
3.90 | 3.94 unread messages | +0.02 | 3.94 | 3.90 | 97,400 | 6.45 | 7.83 | - |
05/02/69
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.90 | 191,800 | 6.42 | 7.87 | - |
04/02/69
|
3.88 | 3.92 unread messages | +0.02 | 3.92 | 3.88 | 435,500 | 6.42 | 7.86 | - |
03/02/69
|
3.88 | 3.90 unread messages | -0.02 | 3.90 | 3.88 | 14,400 | 6.39 | 7.90 | - |
02/02/69
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.88 | 51,100 | 6.43 | 7.86 | - |
30/01/69
|
3.92 | 3.94 unread messages | +0.02 | 3.94 | 3.92 | 242,400 | 6.46 | 7.82 | - |
29/01/69
|
3.88 | 3.92 unread messages | +0.02 | 3.94 | 3.86 | 345,800 | 6.43 | 7.86 | - |
28/01/69
|
3.88 | 3.90 unread messages | 0.00 | 3.90 | 3.88 | 127,300 | 6.40 | 7.90 | - |
27/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.86 | 169,800 | 6.40 | 7.89 | - |
26/01/69
|
3.88 | 3.90 unread messages | +0.02 | 3.92 | 3.88 | 422,800 | 6.40 | 7.89 | - |
23/01/69
|
3.88 | 3.88 unread messages | 0.00 | 3.92 | 3.86 | 146,400 | 6.37 | 7.93 | - |
22/01/69
|
3.92 | 3.88 unread messages | -0.04 | 3.92 | 3.88 | 76,900 | 6.37 | 7.93 | - |
21/01/69
|
3.92 | 3.92 unread messages | +0.02 | 3.94 | 3.90 | 296,100 | 6.44 | 7.84 | - |
20/01/69
|
3.94 | 3.90 unread messages | -0.04 | 3.94 | 3.90 | 74,300 | 6.41 | 7.88 | - |
19/01/69
|
3.92 | 3.94 unread messages | +0.02 | 3.94 | 3.90 | 346,600 | 6.48 | 7.80 | - |
16/01/69
|
3.92 | 3.92 unread messages | +0.02 | 3.94 | 3.88 | 17,100 | 6.45 | 7.84 | - |
15/01/69
|
3.94 | 3.90 unread messages | -0.04 | 3.94 | 3.90 | 102,900 | 6.41 | 7.88 | - |
14/01/69
|
3.90 | 3.94 unread messages | +0.02 | 3.94 | 3.90 | 316,100 | 6.48 | 7.79 | - |
13/01/69
|
3.90 | 3.92 unread messages | +0.04 | 3.92 | 3.90 | 500 | 6.45 | 7.83 | - |
12/01/69
|
3.90 | 3.88 unread messages | -0.02 | 3.94 | 3.88 | 142,400 | 6.38 | 7.91 | - |
09/01/69
|
3.90 | 3.90 unread messages | -0.02 | 3.90 | 3.88 | 17,400 | 6.42 | 7.87 | - |
08/01/69
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.90 | 17,400 | 6.45 | 7.83 | - |
07/01/69
|
3.90 | 3.92 unread messages | -0.02 | 3.94 | 3.90 | 380,500 | 6.45 | 7.83 | - |
06/01/69
|
3.92 | 3.94 unread messages | +0.02 | 3.94 | 3.92 | 217,200 | 6.49 | 7.79 | - |
05/01/69
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.90 | 240,800 | 6.46 | 7.82 | - |