ราคาหุ้นย้อนหลัง TRU
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.26 | 82,900 | 5.83 | 9.15 | - |
28/04/68
|
3.24 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 469,100 | 5.83 | 9.15 | - |
25/04/68
|
3.28 | 3.28 unread messages | -0.02 | 3.30 | 3.26 | 559,700 | 5.83 | 9.15 | - |
24/04/68
|
3.26 | 3.30 unread messages | 0.00 | 3.30 | 3.26 | 43,500 | 5.87 | 9.09 | - |
23/04/68
|
3.28 | 3.30 unread messages | +0.02 | 3.30 | 3.26 | 32,900 | 5.87 | 9.09 | - |
22/04/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.26 | 15,000 | 5.83 | 9.15 | - |
21/04/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.26 | 22,300 | 5.83 | 9.15 | - |
18/04/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.26 | 19,900 | 5.83 | 9.15 | - |
17/04/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 27,700 | 5.83 | 9.15 | - |
16/04/68
|
3.26 | 3.28 unread messages | +0.04 | 3.28 | 3.24 | 12,000 | 5.83 | 9.15 | - |
11/04/68
|
3.22 | 3.24 unread messages | 0.00 | 3.24 | 3.22 | 3,200 | 5.76 | 9.26 | - |
10/04/68
|
3.26 | 3.24 unread messages | +0.04 | 3.26 | 3.22 | 313,700 | 5.76 | 9.26 | - |
09/04/68
|
3.14 | 3.20 unread messages | -0.04 | 3.26 | 3.14 | 28,900 | 5.69 | 9.38 | - |
08/04/68
|
3.18 | 3.24 unread messages | 0.00 | 3.28 | 3.18 | 12,300 | 5.76 | 9.26 | - |
04/04/68
|
3.24 | 3.24 unread messages | -0.04 | 3.26 | 3.20 | 58,100 | 5.76 | 9.26 | - |
03/04/68
|
3.24 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 29,900 | 5.83 | 9.15 | - |
02/04/68
|
3.26 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 39,900 | 5.83 | 9.15 | - |
01/04/68
|
3.26 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 12,300 | 5.83 | 9.15 | - |
31/03/68
|
3.20 | 3.28 unread messages | +0.02 | 3.28 | 3.20 | 216,100 | 5.83 | 9.15 | - |
28/03/68
|
3.28 | 3.26 unread messages | +0.02 | 3.28 | 3.26 | 116,200 | 5.80 | 9.20 | - |
27/03/68
|
3.28 | 3.24 unread messages | -0.04 | 3.28 | 3.22 | 329,900 | 5.76 | 9.26 | - |
26/03/68
|
3.30 | 3.28 unread messages | 0.00 | 3.30 | 3.28 | 148,200 | 5.83 | 9.15 | - |
25/03/68
|
3.26 | 3.28 unread messages | +0.02 | 3.30 | 3.24 | 266,000 | 5.83 | 9.15 | - |
24/03/68
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.20 | 340,500 | 5.80 | 9.20 | - |
21/03/68
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.22 | 63,000 | 5.76 | 9.26 | - |
20/03/68
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.22 | 34,400 | 5.76 | 9.26 | - |
19/03/68
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.20 | 67,500 | 5.76 | 9.26 | - |
18/03/68
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.22 | 101,300 | 5.76 | 9.26 | - |
17/03/68
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 32,500 | 5.76 | 9.26 | - |
14/03/68
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 9,100 | 5.76 | 9.26 | - |
13/03/68
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.20 | 46,000 | 5.76 | 9.26 | - |
12/03/68
|
3.26 | 3.24 unread messages | -0.02 | 3.28 | 3.20 | 129,300 | 5.76 | 9.26 | - |
11/03/68
|
3.26 | 3.26 unread messages | 0.00 | 3.26 | 3.22 | 40,300 | 5.80 | 9.20 | - |
10/03/68
|
3.26 | 3.26 unread messages | -0.02 | 3.26 | 3.26 | 28,200 | 5.80 | 9.20 | - |
07/03/68
|
3.28 | 3.28 unread messages | +0.02 | 3.28 | 3.24 | 146,700 | 5.83 | 9.15 | - |
06/03/68
|
3.30 | 3.26 unread messages | -0.04 | 3.30 | 3.26 | 83,500 | 5.80 | 9.20 | - |
05/03/68
|
3.30 | 3.30 unread messages | 0.00 | 3.30 | 3.26 | 124,300 | 5.87 | 9.09 | - |
04/03/68
|
3.26 | 3.30 unread messages | +0.02 | 3.30 | 3.24 | 107,200 | 5.87 | 9.09 | - |
03/03/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.26 | 84,100 | 5.83 | 9.15 | - |
28/02/68
|
3.34 | 3.28 unread messages | +0.06 | 3.34 | 3.24 | 179,200 | 5.83 | 9.15 | - |
27/02/68
|
3.14 | 3.22 unread messages | +0.08 | 3.22 | 3.14 | 57,500 | 9.17 | 6.14 | - |
26/02/68
|
3.08 | 3.14 unread messages | 0.00 | 3.14 | 3.04 | 15,700 | 8.94 | 6.30 | - |
25/02/68
|
3.10 | 3.14 unread messages | +0.04 | 3.14 | 3.10 | 600 | 8.94 | 6.30 | - |
24/02/68
|
3.08 | 3.10 unread messages | +0.02 | 3.10 | 3.04 | 6,000 | 8.83 | 6.38 | - |
21/02/68
|
3.10 | 3.08 unread messages | -0.02 | 3.10 | 3.04 | 94,200 | 8.77 | 6.42 | - |
20/02/68
|
3.10 | 3.10 unread messages | -0.02 | 3.12 | 3.08 | 37,200 | 8.83 | 6.38 | - |
19/02/68
|
3.14 | 3.12 unread messages | -0.02 | 3.14 | 3.10 | 5,600 | 8.88 | 6.34 | - |
18/02/68
|
3.14 | 3.14 unread messages | -0.02 | 3.14 | 3.02 | 116,200 | 8.94 | 6.30 | - |
17/02/68
|
3.14 | 3.16 unread messages | -0.02 | 3.18 | 3.10 | 14,900 | 9.00 | 6.26 | - |
14/02/68
|
3.16 | 3.18 unread messages | -0.02 | 3.18 | 3.10 | 27,100 | 9.05 | 6.22 | - |
13/02/68
|
3.16 | 3.20 unread messages | 0.00 | 3.20 | 3.14 | 43,100 | 9.11 | 6.18 | - |
11/02/68
|
3.26 | 3.20 unread messages | -0.06 | 3.26 | 3.14 | 49,000 | 9.11 | 6.18 | - |
10/02/68
|
3.26 | 3.26 unread messages | -0.02 | 3.28 | 3.22 | 10,400 | 9.26 | 6.08 | - |
07/02/68
|
3.22 | 3.28 unread messages | -0.02 | 3.32 | 3.22 | 55,800 | 9.32 | 6.04 | - |
06/02/68
|
3.26 | 3.30 unread messages | 0.00 | 3.30 | 3.26 | 1,400 | 9.38 | 6.01 | - |
05/02/68
|
3.28 | 3.30 unread messages | -0.04 | 3.32 | 3.26 | 23,900 | 9.38 | 6.01 | - |
04/02/68
|
3.32 | 3.34 unread messages | +0.02 | 3.34 | 3.26 | 7,000 | 9.49 | 5.94 | - |
03/02/68
|
3.34 | 3.32 unread messages | -0.04 | 3.34 | 3.26 | 14,500 | 9.43 | 5.97 | - |
31/01/68
|
3.36 | 3.36 unread messages | 0.00 | 3.36 | 3.30 | 10,700 | 9.55 | 5.90 | - |
30/01/68
|
3.30 | 3.36 unread messages | +0.02 | 3.36 | 3.30 | 13,200 | 9.55 | 5.90 | - |
29/01/68
|
3.32 | 3.34 unread messages | 0.00 | 3.34 | 3.26 | 18,700 | 9.49 | 5.94 | - |
28/01/68
|
3.32 | 3.34 unread messages | 0.00 | 3.36 | 3.26 | 16,300 | 9.49 | 5.94 | - |
27/01/68
|
3.34 | 3.34 unread messages | +0.02 | 3.36 | 3.26 | 37,500 | 9.49 | 5.94 | - |
24/01/68
|
3.36 | 3.32 unread messages | -0.06 | 3.40 | 3.32 | 32,200 | 9.43 | 5.97 | - |
23/01/68
|
3.34 | 3.38 unread messages | -0.02 | 3.38 | 3.34 | 32,500 | 9.60 | 5.86 | - |
22/01/68
|
3.28 | 3.40 unread messages | +0.06 | 3.40 | 3.28 | 106,700 | 9.66 | 5.83 | - |
21/01/68
|
3.30 | 3.34 unread messages | 0.00 | 3.36 | 3.30 | 18,200 | 9.49 | 5.94 | - |
20/01/68
|
3.30 | 3.34 unread messages | +0.02 | 3.36 | 3.30 | 2,600 | 9.49 | 5.94 | - |
17/01/68
|
3.32 | 3.32 unread messages | 0.00 | 3.32 | 3.28 | 5,200 | 9.43 | 5.97 | - |
16/01/68
|
3.34 | 3.32 unread messages | -0.02 | 3.34 | 3.30 | 2,800 | 9.43 | 5.97 | - |
15/01/68
|
3.36 | 3.34 unread messages | -0.04 | 3.40 | 3.30 | 20,900 | 9.49 | 5.94 | - |
14/01/68
|
3.38 | 3.38 unread messages | 0.00 | 3.38 | 3.36 | 600 | 9.60 | 5.86 | - |
13/01/68
|
3.42 | 3.38 unread messages | -0.02 | 3.42 | 3.32 | 18,100 | 9.58 | 5.88 | - |
10/01/68
|
3.38 | 3.40 unread messages | 0.00 | 3.40 | 3.34 | 25,900 | 9.64 | 5.84 | - |
09/01/68
|
3.40 | 3.40 unread messages | 0.00 | 3.40 | 3.34 | 5,700 | 9.64 | 5.84 | - |
08/01/68
|
3.34 | 3.40 unread messages | +0.04 | 3.40 | 3.34 | 18,400 | 9.64 | 5.84 | - |
07/01/68
|
3.40 | 3.36 unread messages | -0.04 | 3.40 | 3.36 | 29,600 | 9.52 | 5.91 | - |
06/01/68
|
3.38 | 3.40 unread messages | 0.00 | 3.40 | 3.38 | 3,900 | 9.64 | 5.84 | - |
03/01/68
|
3.42 | 3.40 unread messages | 0.00 | 3.42 | 3.36 | 5,800 | 9.64 | 5.84 | - |
02/01/68
|
3.40 | 3.40 unread messages | -0.02 | 3.40 | 3.38 | 7,400 | 9.64 | 5.84 | - |