TRC Construction PCL (TRC)

TRC
🏛️ Thailand →
0.57
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 3.11 3.22 3.00 3.11 1.7M
2022-12-29 3.00 3.11 3.00 3.11 0.5M
2022-12-28 3.00 3.11 3.00 3.00 0.7M
2022-12-27 3.00 3.11 3.00 3.00 0.5M
2022-12-26 3.00 3.11 3.00 3.00 1.7M
2022-12-23 2.89 3.00 2.89 3.00 0.6M
2022-12-22 3.00 3.00 2.89 2.89 0.9M
2022-12-21 3.00 3.00 2.89 3.00 0.9M
2022-12-20 3.00 3.00 2.89 2.89 0.5M
2022-12-19 2.89 3.00 2.89 3.00 1.0M
2022-12-16 3.00 3.00 2.89 2.89 0.2M
2022-12-15 3.00 3.00 2.89 3.00 0.4M
2022-12-14 2.89 3.11 2.89 3.00 0.2M
2022-12-13 3.00 3.11 3.00 3.00 0.5M
2022-12-09 3.00 3.11 3.00 3.00 0.8M
2022-12-08 3.00 3.00 2.89 3.00 0.4M
2022-12-07 3.00 3.11 2.89 3.00 0.4M
2022-12-06 3.00 3.11 2.89 3.00 0.8M
2022-12-02 2.89 3.11 2.89 3.00 1.2M
2022-12-01 3.00 3.11 2.89 2.89 1.1M
2022-11-30 3.00 3.11 3.00 3.00 1.6M
2022-11-29 3.11 3.11 3.00 3.00 0.3M
2022-11-28 3.22 3.22 3.00 3.11 0.5M
2022-11-25 3.22 3.22 3.11 3.22 1.4M
2022-11-24 3.11 3.22 3.00 3.11 1.6M
2022-11-23 3.22 3.22 3.11 3.11 3.0M
2022-11-22 3.32 3.43 3.11 3.22 6.3M
2022-11-21 2.89 3.22 2.79 3.22 9.9M
2022-11-18 2.79 2.89 2.79 2.79 0.5M
2022-11-17 2.79 2.89 2.79 2.79 0.9M
2022-11-16 2.79 2.89 2.79 2.79 0.6M
2022-11-15 2.89 2.89 2.79 2.79 1.2M
2022-11-14 2.89 2.89 2.79 2.89 2.8M
2022-11-11 2.89 3.00 2.79 2.79 0.7M
2022-11-10 2.89 3.00 2.79 2.89 0.5M
2022-11-09 3.00 3.00 2.79 2.89 1.2M
2022-11-08 2.89 3.11 2.79 3.00 2.6M
2022-11-07 2.89 2.89 2.79 2.89 0.5M
2022-11-04 2.79 2.89 2.79 2.89 0.4M
2022-11-03 2.89 2.89 2.79 2.79 1.1M
2022-11-02 2.89 2.89 2.79 2.89 0.5M
2022-11-01 2.89 2.89 2.79 2.79 0.3M
2022-10-31 2.89 2.89 2.79 2.79 0.7M
2022-10-28 2.89 2.89 2.79 2.79 0.5M
2022-10-27 2.79 2.89 2.79 2.89 0.7M
2022-10-26 2.79 2.89 2.68 2.89 2.2M
2022-10-25 2.89 3.00 2.68 2.79 6.5M
2022-10-21 3.00 3.00 2.89 3.00 0.8M
2022-10-20 3.00 3.11 3.00 3.00 1.8M
2022-10-19 3.00 3.11 3.00 3.00 0.8M
2022-10-18 3.11 3.22 3.00 3.00 3.4M
2022-10-17 3.00 3.11 2.89 3.11 0.7M
2022-10-12 3.11 3.22 2.89 3.00 2.9M
2022-10-11 3.11 3.43 3.11 3.22 14.1M
2022-10-10 3.00 3.00 2.79 2.89 1.1M
2022-10-07 2.89 3.11 2.89 2.89 0.8M
2022-10-06 3.00 3.11 2.89 3.00 0.4M
2022-10-05 3.00 3.11 2.89 2.89 0.5M
2022-10-04 3.00 3.11 2.89 3.00 0.6M
2022-10-03 3.11 3.11 3.00 3.00 0.6M
2022-09-30 3.00 3.11 2.89 3.11 1.2M
2022-09-29 3.11 3.22 2.79 3.00 3.6M
2022-09-28 3.22 3.32 3.11 3.11 2.7M
2022-09-27 3.22 3.32 3.11 3.22 1.4M
2022-09-26 3.11 3.32 3.11 3.32 3.2M
2022-09-23 3.11 3.22 3.11 3.11 0.7M
2022-09-22 3.22 3.22 3.00 3.11 4.5M
2022-09-21 3.22 3.22 3.11 3.22 1.0M
2022-09-20 3.32 3.43 3.22 3.22 2.6M
2022-09-19 3.22 3.43 3.22 3.32 2.5M
2022-09-16 3.22 3.32 3.22 3.22 1.6M
2022-09-15 3.64 3.64 3.32 3.32 8.6M
2022-09-14 3.22 3.75 3.11 3.54 21.4M
2022-09-13 2.79 3.43 2.68 3.32 26.7M
2022-09-12 2.68 2.79 2.68 2.68 1.3M
2022-09-09 2.79 2.89 2.68 2.79 2.1M
2022-09-08 2.79 2.89 2.68 2.79 1.6M
2022-09-07 2.79 2.89 2.79 2.79 1.0M
2022-09-06 2.79 2.89 2.79 2.79 1.0M
2022-09-05 2.79 2.89 2.68 2.79 1.1M
2022-09-02 2.89 2.89 2.79 2.89 0.3M
2022-09-01 2.79 2.89 2.79 2.89 1.8M
2022-08-31 2.89 2.89 2.79 2.79 0.2M
2022-08-30 2.89 3.00 2.79 2.89 0.9M
2022-08-29 2.89 2.89 2.79 2.89 0.4M
2022-08-26 3.00 3.00 2.89 2.89 1.0M
2022-08-25 2.89 3.00 2.79 3.00 1.4M
2022-08-24 2.89 2.89 2.79 2.79 0.5M
2022-08-23 2.79 2.89 2.79 2.79 0.2M
2022-08-22 2.79 2.89 2.68 2.79 0.9M
2022-08-19 2.79 2.89 2.79 2.79 0.4M
2022-08-18 2.79 2.89 2.79 2.89 0.6M
2022-08-17 2.89 2.89 2.79 2.79 1.7M
2022-08-16 2.89 3.00 2.79 2.89 3.6M
2022-08-15 2.89 3.00 2.68 2.89 2.8M
2022-08-11 3.00 3.00 2.79 2.89 7.0M
2022-08-10 3.00 3.11 2.89 3.00 2.7M
2022-08-09 3.00 3.11 2.89 3.00 1.4M
2022-08-08 3.11 3.11 3.00 3.11 1.5M
2022-08-05 3.00 3.11 3.00 3.11 0.8M
2022-08-04 3.00 3.11 2.89 3.00 1.4M
2022-08-03 3.00 3.11 3.00 3.00 2.5M
2022-08-02 3.00 3.11 3.00 3.00 2.3M
2022-08-01 3.11 3.22 3.11 3.22 0.7M
2022-07-27 3.11 3.22 3.00 3.22 2.1M
2022-07-26 3.11 3.11 3.00 3.11 0.3M
2022-07-25 3.00 3.11 3.00 3.00 0.7M
2022-07-22 3.11 3.22 3.00 3.00 2.1M
2022-07-21 3.22 3.22 3.00 3.00 1.2M
2022-07-20 3.11 3.22 3.11 3.22 0.3M
2022-07-19 3.11 3.22 3.00 3.11 2.5M
2022-07-18 3.11 3.22 3.11 3.11 0.9M
2022-07-15 3.22 3.22 3.00 3.11 2.6M
2022-07-14 3.22 3.32 3.11 3.22 1.8M
2022-07-12 3.11 3.32 3.11 3.22 2.8M
2022-07-11 3.22 3.32 3.11 3.11 1.4M
2022-07-08 3.22 3.32 3.11 3.22 1.0M
2022-07-07 3.22 3.32 3.11 3.22 3.9M
2022-07-06 3.22 3.32 3.11 3.11 3.3M
2022-07-05 3.54 3.54 3.22 3.32 4.3M
2022-07-04 3.32 3.64 3.22 3.54 6.6M
2022-07-01 3.43 3.54 3.22 3.32 4.5M
2022-06-30 3.75 3.75 3.43 3.43 8.0M
2022-06-29 3.86 4.07 3.64 3.75 49.1M
2022-06-28 3.00 3.86 2.89 3.86 37.8M
2022-06-27 3.00 3.11 2.89 3.00 2.4M
2022-06-24 3.00 3.00 2.89 2.89 0.9M
2022-06-23 3.00 3.00 2.79 3.00 2.4M
2022-06-22 3.22 3.22 2.79 3.00 6.7M
2022-06-21 3.00 3.32 3.00 3.11 3.1M
2022-06-20 3.00 3.11 2.89 3.00 2.5M
2022-06-17 3.43 3.54 2.89 3.11 11.0M
2022-06-16 3.54 3.64 3.32 3.43 4.2M
2022-06-15 3.64 3.64 3.54 3.54 2.2M
2022-06-14 3.64 3.75 3.54 3.64 2.2M
2022-06-13 3.64 3.86 3.54 3.75 7.8M
2022-06-10 3.43 3.97 3.43 3.75 20.3M
2022-06-09 3.43 3.54 3.32 3.43 2.5M
2022-06-08 3.54 3.54 3.32 3.43 2.2M
2022-06-07 3.54 3.64 3.43 3.54 1.1M
2022-06-06 3.54 3.64 3.43 3.54 1.0M
2022-06-02 3.64 3.64 3.43 3.64 2.5M
2022-06-01 3.64 3.64 3.54 3.54 1.4M
2022-05-31 3.64 3.75 3.54 3.64 2.1M
2022-05-30 3.64 3.75 3.54 3.64 1.6M
2022-05-27 3.64 3.86 3.64 3.64 2.6M
2022-05-26 3.75 3.75 3.64 3.64 0.4M
2022-05-25 3.75 3.86 3.64 3.75 1.2M
2022-05-24 3.75 3.86 3.64 3.75 1.2M
2022-05-23 3.75 3.86 3.64 3.75 1.5M
2022-05-20 3.64 3.86 3.64 3.75 2.3M
2022-05-19 3.54 3.75 3.54 3.64 0.8M
2022-05-18 3.64 3.75 3.54 3.64 1.1M
2022-05-17 3.64 3.75 3.54 3.64 1.7M
2022-05-13 3.54 3.75 3.54 3.64 1.6M
2022-05-12 3.75 3.86 3.43 3.54 4.8M
2022-05-11 3.86 3.97 3.75 3.86 1.5M
2022-05-10 3.86 4.18 3.86 3.97 9.3M
2022-05-09 3.86 4.18 3.75 3.97 22.4M
2022-05-06 3.43 3.54 3.32 3.54 2.2M
2022-05-05 3.75 3.75 3.54 3.54 2.2M
2022-05-03 3.75 3.86 3.54 3.75 3.5M
2022-04-29 3.43 4.07 3.43 3.86 8.4M
2022-04-28 3.43 3.54 3.32 3.54 1.6M
2022-04-27 3.54 3.54 3.32 3.54 6.0M
2022-04-26 3.75 3.86 3.54 3.54 5.2M
2022-04-25 3.75 3.86 3.75 3.75 0.9M
2022-04-22 3.86 3.97 3.64 3.86 2.8M
2022-04-21 3.86 3.97 3.86 3.86 1.7M
2022-04-20 3.75 3.97 3.75 3.86 1.4M
2022-04-19 3.86 3.97 3.75 3.86 2.2M
2022-04-18 3.86 3.97 3.75 3.97 1.9M
2022-04-12 3.86 3.97 3.86 3.97 1.0M
2022-04-11 4.07 4.18 3.86 4.07 3.0M
2022-04-08 4.18 4.18 4.07 4.18 2.3M
2022-04-07 4.18 4.29 3.97 4.18 5.3M
2022-04-05 4.29 4.39 4.18 4.18 3.0M
2022-04-04 4.50 4.50 4.29 4.29 4.8M
2022-04-01 4.39 4.50 4.29 4.39 5.0M
2022-03-31 4.50 4.61 4.39 4.50 6.2M
2022-03-30 4.29 4.61 4.07 4.50 15.6M
2022-03-29 4.39 4.50 4.29 4.29 4.3M
2022-03-28 4.18 4.50 4.07 4.39 8.9M
2022-03-25 4.29 4.29 4.07 4.18 4.7M
2022-03-24 4.39 4.50 4.18 4.29 6.7M
2022-03-23 4.50 4.61 4.39 4.50 4.5M
2022-03-22 4.39 4.61 4.29 4.50 6.3M
2022-03-21 4.50 4.72 4.39 4.39 3.0M
2022-03-18 4.39 4.72 4.39 4.50 7.5M
2022-03-17 4.39 4.50 4.29 4.39 6.9M
2022-03-16 4.72 4.82 4.29 4.50 12.6M
2022-03-15 4.93 5.25 4.61 4.72 36.8M
2022-03-14 4.72 5.04 4.61 4.93 39.5M
2022-03-11 4.50 4.82 4.29 4.61 27.2M
2022-03-10 3.75 4.72 3.75 4.61 99.6M
2022-03-09 3.43 3.64 3.22 3.64 4.6M
2022-03-08 3.54 3.64 3.11 3.43 8.2M
2022-03-07 3.75 3.86 3.43 3.54 4.2M
2022-03-04 3.75 3.86 3.64 3.86 1.3M
2022-03-03 3.86 3.97 3.75 3.86 3.3M
2022-03-02 3.97 4.07 3.75 3.86 2.8M
2022-03-01 3.86 4.07 3.75 3.97 3.2M
2022-02-28 3.64 3.97 3.54 3.86 6.1M
2022-02-25 3.54 3.75 3.54 3.64 3.4M
2022-02-24 3.86 3.97 3.00 3.54 14.9M
2022-02-23 4.07 4.07 3.86 3.97 3.8M
2022-02-22 4.07 4.07 3.97 4.07 3.0M
2022-02-21 4.07 4.29 3.97 4.18 4.8M
2022-02-18 4.07 4.18 3.97 4.07 2.9M
2022-02-17 4.07 4.18 4.07 4.18 2.7M
2022-02-15 4.18 4.29 4.07 4.07 4.7M
2022-02-14 4.29 4.29 3.97 4.18 7.1M
2022-02-11 3.97 4.39 3.86 4.29 12.6M
2022-02-10 3.86 4.07 3.86 3.97 15.2M
2022-02-09 4.50 4.61 4.18 4.18 8.5M
2022-02-08 4.72 4.72 4.29 4.50 10.5M
2022-02-07 4.93 4.93 4.39 4.72 11.3M
2022-02-04 5.04 5.04 4.82 4.93 5.0M
2022-02-03 4.82 5.14 4.82 5.04 9.2M
2022-02-02 4.93 5.04 4.82 4.93 5.9M
2022-02-01 5.04 5.14 4.82 4.93 4.9M
2022-01-31 5.14 5.14 4.82 5.04 4.4M
2022-01-28 5.04 5.25 4.93 5.04 5.8M
2022-01-27 5.25 5.25 4.93 5.04 9.0M
2022-01-26 5.25 5.47 5.04 5.36 7.5M
2022-01-25 5.14 5.25 4.82 5.14 11.9M
2022-01-24 5.25 5.36 5.14 5.14 6.3M
2022-01-21 5.57 5.57 4.82 5.25 17.1M
2022-01-20 5.36 5.79 5.36 5.57 16.5M
2022-01-19 5.47 5.57 5.25 5.36 7.1M
2022-01-18 5.68 5.68 5.14 5.47 17.0M
2022-01-17 5.68 5.79 5.47 5.68 12.1M
2022-01-14 6.00 6.00 5.57 5.68 19.0M
2022-01-13 5.47 6.00 5.14 5.89 38.8M
2022-01-12 4.72 5.36 4.61 5.36 32.1M
2022-01-11 4.82 4.82 4.39 4.72 10.2M
2022-01-10 4.82 4.93 4.72 4.82 6.0M
2022-01-07 5.14 5.14 4.82 4.93 16.7M
2022-01-06 5.14 5.36 4.82 5.14 32.2M
2022-01-05 4.61 5.14 4.50 5.14 33.1M
2022-01-04 4.61 4.72 4.29 4.61 11.8M