ราคาหุ้นย้อนหลัง PLAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
1.17 | 1.17 unread messages | -0.01 | 1.19 | 1.16 | 6,544,700 | 7.60 | 1.71 | - |
22/05/69
|
1.15 | 1.18 unread messages | +0.03 | 1.18 | 1.12 | 7 | 7.66 | 1.69 | - |
21/05/69
|
1.15 | 1.15 unread messages | -0.02 | 1.16 | 1.13 | 3 | 7.47 | 1.74 | - |
20/05/69
|
1.13 | 1.17 unread messages | +0.05 | 1.20 | 1.10 | 11 | 7.60 | 1.71 | - |
19/05/69
|
1.14 | 1.12 unread messages | -0.01 | 1.16 | 1.12 | 6 | 7.27 | 1.79 | - |
18/05/69
|
1.08 | 1.13 unread messages | +0.05 | 1.14 | 1.08 | 12 | 7.34 | 1.77 | - |
15/05/69
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.05 | 2 | 7.01 | 1.85 | - |
14/05/69
|
1.06 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 1,931,500 | 6.95 | 1.87 | - |
13/05/69
|
1.06 | 1.06 unread messages | +0.01 | 1.07 | 1.05 | 595,500 | 6.91 | 1.89 | - |
12/05/69
|
1.06 | 1.05 unread messages | -0.01 | 1.08 | 1.05 | 1,484,800 | 6.84 | 1.90 | - |
11/05/69
|
1.08 | 1.06 unread messages | -0.02 | 1.08 | 1.06 | 618,200 | 6.91 | 1.89 | - |
08/05/69
|
1.08 | 1.08 unread messages | -0.01 | 1.09 | 1.07 | 675,500 | 7.04 | 1.85 | - |
07/05/69
|
1.08 | 1.09 unread messages | +0.01 | 1.10 | 1.07 | 493,200 | 7.10 | 1.83 | - |
06/05/69
|
1.06 | 1.08 unread messages | +0.02 | 1.10 | 1.06 | 2,694,300 | 7.04 | 1.85 | - |
05/05/69
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 201,800 | 6.91 | 1.89 | - |
30/04/69
|
1.06 | 1.06 unread messages | -0.01 | 1.07 | 1.05 | 2,833,300 | 6.91 | 1.89 | - |
29/04/69
|
1.07 | 1.07 unread messages | -0.01 | 1.07 | 1.07 | 761,600 | 6.97 | 1.87 | - |
28/04/69
|
1.06 | 1.08 unread messages | +0.02 | 1.08 | 1.06 | 1,771,500 | 7.04 | 1.85 | - |
27/04/69
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 230,600 | 6.91 | 1.89 | - |
24/04/69
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 1,214,800 | 6.91 | 1.89 | - |
23/04/69
|
1.07 | 1.06 unread messages | -0.01 | 1.07 | 1.05 | 1,395,100 | 6.91 | 1.89 | - |
22/04/69
|
1.07 | 1.07 unread messages | -0.01 | 1.08 | 1.06 | 1,423,200 | 6.97 | 1.87 | - |
21/04/69
|
1.07 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 860,300 | 7.04 | 1.85 | - |
20/04/69
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.07 | 1,137,900 | 7.04 | 1.85 | - |
17/04/69
|
1.08 | 1.07 unread messages | -0.02 | 1.08 | 1.06 | 1,522,900 | 6.97 | 1.87 | - |
10/04/69
|
1.05 | 1.06 unread messages | 0.00 | 1.07 | 1.05 | 737,500 | 6.91 | 1.89 | - |
09/04/69
|
1.08 | 1.06 unread messages | -0.02 | 1.08 | 1.05 | 1,252,000 | 6.91 | 1.89 | - |
08/04/69
|
1.07 | 1.08 unread messages | +0.02 | 1.09 | 1.06 | 1,607,500 | 7.04 | 1.85 | - |
07/04/69
|
1.07 | 1.06 unread messages | -0.01 | 1.08 | 1.05 | 1,633,000 | 6.91 | 1.89 | - |
03/04/69
|
1.08 | 1.07 unread messages | -0.01 | 1.10 | 1.07 | 1,986,100 | 6.97 | 1.87 | - |
02/04/69
|
1.08 | 1.08 unread messages | -0.01 | 1.09 | 1.08 | 958,200 | 7.04 | 1.85 | - |
01/04/69
|
1.09 | 1.09 unread messages | +0.01 | 1.11 | 1.08 | 3,670,700 | 7.10 | 1.83 | - |
31/03/69
|
1.06 | 1.08 unread messages | +0.02 | 1.08 | 1.06 | 561,400 | 7.04 | 1.85 | - |
30/03/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 373,400 | 6.91 | 1.89 | - |
27/03/69
|
1.05 | 1.06 unread messages | +0.01 | 1.07 | 1.05 | 284,500 | 6.91 | 1.89 | - |
26/03/69
|
1.07 | 1.05 unread messages | -0.03 | 1.07 | 1.05 | 655,700 | 6.84 | 1.90 | - |
25/03/69
|
1.07 | 1.08 unread messages | +0.02 | 1.08 | 1.05 | 548,700 | 7.04 | 1.85 | - |
24/03/69
|
1.05 | 1.06 unread messages | +0.02 | 1.06 | 1.05 | 111,300 | 6.91 | 1.89 | - |
23/03/69
|
1.07 | 1.04 unread messages | -0.03 | 1.07 | 1.03 | 1,305,000 | 6.78 | 1.92 | - |
20/03/69
|
1.05 | 1.07 unread messages | +0.02 | 1.08 | 1.05 | 380,700 | 6.97 | 1.87 | - |
19/03/69
|
1.08 | 1.05 unread messages | -0.03 | 1.08 | 1.04 | 1,723,300 | 6.84 | 1.90 | - |
18/03/69
|
1.07 | 1.08 unread messages | 0.00 | 1.11 | 1.07 | 2,810,500 | 7.04 | 1.85 | - |
17/03/69
|
1.06 | 1.08 unread messages | +0.02 | 1.09 | 1.06 | 2,453,800 | 7.04 | 1.85 | - |
16/03/69
|
1.07 | 1.06 unread messages | -0.02 | 1.08 | 1.05 | 1,534,800 | 7.04 | 1.85 | - |
13/03/69
|
1.11 | 1.08 unread messages | -0.03 | 1.11 | 1.07 | 2,547,500 | 7.04 | 1.85 | - |
12/03/69
|
1.06 | 1.11 unread messages | +0.05 | 1.12 | 1.06 | 2,957,100 | 7.23 | 1.80 | - |
11/03/69
|
1.07 | 1.06 unread messages | -0.01 | 1.09 | 1.06 | 869,300 | 6.91 | 1.89 | - |
10/03/69
|
1.07 | 1.07 unread messages | +0.01 | 1.08 | 1.05 | 1,074,600 | 6.97 | 1.87 | - |
09/03/69
|
1.03 | 1.06 unread messages | -0.01 | 1.06 | 1.02 | 2,070,100 | 6.91 | 1.89 | - |
06/03/69
|
1.06 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 2,599,300 | 6.97 | 1.87 | - |
05/03/69
|
1.06 | 1.06 unread messages | +0.02 | 1.09 | 1.03 | 4,039,500 | 6.91 | 1.89 | - |
04/03/69
|
1.02 | 1.04 unread messages | -0.03 | 1.05 | 1.00 | 8,033,400 | 6.78 | 1.92 | - |
02/03/69
|
1.14 | 1.07 unread messages | -0.13 | 1.15 | 1.06 | 11,128,400 | 6.97 | 1.87 | - |
27/02/69
|
1.16 | 1.20 unread messages | +0.03 | 1.22 | 1.15 | 7,699,500 | 7.82 | 1.67 | - |
26/02/69
|
1.20 | 1.17 unread messages | -0.02 | 1.20 | 1.15 | 7,046,400 | 7.62 | 1.71 | - |
25/02/69
|
1.23 | 1.19 unread messages | -0.04 | 1.23 | 1.19 | 4,099,900 | 7.13 | 0.00 | - |
24/02/69
|
1.18 | 1.23 unread messages | +0.04 | 1.23 | 1.17 | 9,973,200 | 7.36 | 0.00 | - |
23/02/69
|
1.21 | 1.19 unread messages | -0.02 | 1.22 | 1.15 | 5,295,300 | 7.13 | 0.00 | - |
20/02/69
|
1.24 | 1.21 unread messages | -0.05 | 1.26 | 1.20 | 9,604,000 | 7.25 | 0.00 | - |
19/02/69
|
1.21 | 1.26 unread messages | +0.05 | 1.27 | 1.21 | 10,670,000 | 7.54 | 0.00 | - |
18/02/69
|
1.25 | 1.21 unread messages | -0.01 | 1.26 | 1.21 | 18,829,400 | 7.25 | 0.00 | - |
17/02/69
|
1.15 | 1.22 unread messages | +0.07 | 1.22 | 1.13 | 17,095,600 | 7.30 | 0.00 | - |
16/02/69
|
1.12 | 1.15 unread messages | +0.03 | 1.17 | 1.12 | 8,884,700 | 6.89 | 0.00 | - |
13/02/69
|
1.09 | 1.12 unread messages | +0.03 | 1.14 | 1.07 | 11,458,700 | 6.71 | 0.00 | - |
12/02/69
|
1.07 | 1.09 unread messages | +0.02 | 1.09 | 1.06 | 5,131,100 | 6.53 | 0.00 | - |
11/02/69
|
1.05 | 1.07 unread messages | +0.02 | 1.08 | 1.05 | 3,481,000 | 6.41 | 0.00 | - |
10/02/69
|
1.03 | 1.05 unread messages | +0.02 | 1.06 | 1.03 | 3,992,700 | 6.29 | 0.00 | - |
09/02/69
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.02 | 5,474,000 | 6.17 | 0.00 | - |
06/02/69
|
1.02 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 3,322,000 | 6.17 | 0.00 | - |
05/02/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 3,192,100 | 6.11 | 0.00 | - |
04/02/69
|
1.04 | 1.02 unread messages | -0.02 | 1.05 | 1.01 | 3,564,000 | 6.11 | 0.00 | - |
03/02/69
|
1.04 | 1.04 unread messages | 0.00 | 1.08 | 1.01 | 14,691,700 | 6.23 | 0.00 | - |
02/02/69
|
1.05 | 1.04 unread messages | -0.02 | 1.06 | 1.02 | 5,897,700 | 6.23 | 0.00 | - |
30/01/69
|
1.06 | 1.06 unread messages | -0.01 | 1.08 | 1.05 | 1,110,700 | 6.35 | 0.00 | - |
29/01/69
|
1.07 | 1.07 unread messages | 0.00 | 1.08 | 1.05 | 2,214,100 | 6.41 | 0.00 | - |
28/01/69
|
1.10 | 1.07 unread messages | -0.02 | 1.11 | 1.05 | 8,572,300 | 6.41 | 0.00 | - |
27/01/69
|
1.12 | 1.09 unread messages | -0.03 | 1.13 | 1.08 | 7,049,200 | 6.53 | 0.00 | - |
26/01/69
|
1.10 | 1.12 unread messages | +0.02 | 1.12 | 1.09 | 2,622,600 | 6.71 | 0.00 | - |
23/01/69
|
1.11 | 1.10 unread messages | 0.00 | 1.11 | 1.09 | 4,743,000 | 6.59 | 0.00 | - |
22/01/69
|
1.13 | 1.10 unread messages | -0.02 | 1.14 | 1.10 | 3,230,400 | 6.59 | 0.00 | - |
21/01/69
|
1.13 | 1.12 unread messages | 0.00 | 1.14 | 1.12 | 1,431,200 | 6.71 | 0.00 | - |
20/01/69
|
1.12 | 1.12 unread messages | -0.01 | 1.14 | 1.11 | 2,000,800 | 6.71 | 0.00 | - |
19/01/69
|
1.11 | 1.13 unread messages | +0.03 | 1.13 | 1.11 | 1,319,300 | 6.77 | 0.00 | - |
16/01/69
|
1.09 | 1.10 unread messages | +0.01 | 1.11 | 1.08 | 869,100 | 6.59 | 0.00 | - |
15/01/69
|
1.07 | 1.09 unread messages | +0.01 | 1.10 | 1.07 | 1,587,700 | 6.53 | 0.00 | - |
14/01/69
|
1.11 | 1.08 unread messages | -0.02 | 1.11 | 1.08 | 1,607,300 | 6.47 | 0.00 | - |
13/01/69
|
1.10 | 1.10 unread messages | 0.00 | 1.12 | 1.09 | 1,525,000 | 6.59 | 0.00 | - |
12/01/69
|
1.14 | 1.10 unread messages | -0.05 | 1.14 | 1.09 | 2,446,300 | 6.59 | 0.00 | - |
09/01/69
|
1.14 | 1.15 unread messages | +0.01 | 1.16 | 1.14 | 274,900 | 6.89 | 0.00 | - |
08/01/69
|
1.17 | 1.14 unread messages | -0.02 | 1.17 | 1.14 | 878,800 | 6.83 | 0.00 | - |
07/01/69
|
1.16 | 1.16 unread messages | +0.02 | 1.17 | 1.15 | 794,800 | 6.95 | 0.00 | - |
06/01/69
|
1.16 | 1.14 unread messages | -0.02 | 1.16 | 1.14 | 1,381,800 | 6.83 | 0.00 | - |
05/01/69
|
1.14 | 1.16 unread messages | +0.02 | 1.18 | 1.13 | 1,252,200 | 6.95 | 0.00 | - |