ราคาหุ้นย้อนหลัง PLT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.55 | 0.56 unread messages | +0.01 | 0.60 | 0.55 | 3,988,500 | 8.85 | 3.57 | - |
09/04/69
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.55 | 220,100 | 8.69 | 3.64 | - |
08/04/69
|
0.56 | 0.57 unread messages | +0.02 | 0.57 | 0.55 | 584,300 | 9.01 | 3.51 | - |
07/04/69
|
0.55 | 0.55 unread messages | 0.00 | 0.58 | 0.54 | 2,091,700 | 8.69 | 3.64 | - |
03/04/69
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 757,500 | 8.69 | 3.64 | - |
02/04/69
|
0.55 | 0.56 unread messages | +0.02 | 0.59 | 0.55 | 4,599,500 | 8.85 | 3.57 | - |
01/04/69
|
0.57 | 0.54 unread messages | -0.03 | 0.58 | 0.54 | 3,010,400 | 8.53 | 3.70 | - |
31/03/69
|
0.58 | 0.57 unread messages | 0.00 | 0.59 | 0.57 | 1,013,700 | 9.01 | 3.51 | - |
30/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.54 | 2,272,200 | 9.01 | 3.51 | - |
27/03/69
|
0.58 | 0.57 unread messages | -0.01 | 0.60 | 0.57 | 1,462,500 | 9.01 | 3.51 | - |
26/03/69
|
0.57 | 0.58 unread messages | 0.00 | 0.62 | 0.57 | 9,536,900 | 9.16 | 3.45 | - |
25/03/69
|
0.60 | 0.58 unread messages | -0.02 | 0.61 | 0.56 | 8,731,400 | 9.16 | 3.45 | - |
24/03/69
|
0.51 | 0.60 unread messages | +0.10 | 0.65 | 0.51 | 35,540,400 | 9.48 | 3.33 | - |
23/03/69
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 394,600 | 7.90 | 4.00 | - |
20/03/69
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 435,900 | 8.06 | 3.92 | - |
19/03/69
|
0.52 | 0.52 unread messages | -0.01 | 0.55 | 0.51 | 1,164,400 | 8.22 | 3.85 | - |
18/03/69
|
0.52 | 0.53 unread messages | +0.01 | 0.55 | 0.51 | 763,800 | 8.37 | 3.77 | - |
17/03/69
|
0.52 | 0.52 unread messages | +0.01 | 0.53 | 0.51 | 564,400 | 8.22 | 3.85 | - |
16/03/69
|
0.51 | 0.51 unread messages | +0.01 | 0.56 | 0.51 | 2,392,200 | 7.90 | 4.00 | - |
13/03/69
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 295,300 | 7.90 | 4.00 | - |
12/03/69
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 423,600 | 8.06 | 3.92 | - |
11/03/69
|
0.52 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 257,300 | 8.22 | 3.85 | - |
10/03/69
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 1,622,700 | 8.06 | 3.92 | - |
09/03/69
|
0.60 | 0.52 unread messages | 0.00 | 0.60 | 0.50 | 4,372,600 | 8.22 | 3.85 | - |
06/03/69
|
0.52 | 0.52 unread messages | -0.02 | 0.54 | 0.52 | 873,400 | 8.22 | 3.85 | - |
05/03/69
|
0.54 | 0.54 unread messages | +0.01 | 0.54 | 0.54 | 90,600 | 8.53 | 3.70 | - |
04/03/69
|
0.54 | 0.53 unread messages | -0.02 | 0.54 | 0.52 | 646,000 | 8.37 | 3.77 | - |
02/03/69
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.55 | 819,600 | 8.69 | 3.64 | - |
27/02/69
|
0.58 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 567,600 | 9.01 | 3.51 | - |
26/02/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 422,300 | 9.01 | 3.51 | - |
25/02/69
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 719,700 | 9.05 | 5.17 | - |
24/02/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 117,300 | 9.05 | 5.17 | - |
23/02/69
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 446,300 | 9.05 | 5.17 | - |
20/02/69
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 1,421,000 | 9.21 | 5.08 | - |
19/02/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 771,400 | 9.36 | 5.00 | - |
18/02/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 654,800 | 9.36 | 5.00 | - |
17/02/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.58 | 323,000 | 9.36 | 5.00 | - |
16/02/69
|
0.61 | 0.59 unread messages | -0.02 | 0.61 | 0.58 | 923,000 | 9.21 | 5.08 | - |
13/02/69
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 1,130,500 | 9.52 | 4.92 | - |
12/02/69
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 446,000 | 9.52 | 4.92 | - |
11/02/69
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 427,900 | 9.52 | 4.92 | - |
10/02/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 213,300 | 9.36 | 5.00 | - |
09/02/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 316,700 | 9.36 | 5.00 | - |
06/02/69
|
0.58 | 0.60 unread messages | +0.01 | 0.60 | 0.58 | 440,300 | 9.36 | 5.00 | - |
05/02/69
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 205,200 | 9.21 | 5.08 | - |
04/02/69
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 457,500 | 9.21 | 5.08 | - |
03/02/69
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.58 | 263,800 | 9.21 | 5.08 | - |
02/02/69
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.57 | 446,600 | 9.05 | 5.17 | - |
30/01/69
|
0.57 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 326,000 | 8.90 | 5.26 | - |
29/01/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 286,700 | 8.74 | 5.36 | - |
28/01/69
|
0.57 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 805,900 | 8.90 | 5.26 | - |
27/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 648,900 | 9.05 | 5.17 | - |
26/01/69
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 469,200 | 9.05 | 5.17 | - |
23/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 500,000 | 9.05 | 5.17 | - |
22/01/69
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.57 | 1,145,200 | 9.05 | 5.17 | - |
21/01/69
|
0.60 | 0.59 unread messages | -0.02 | 0.60 | 0.59 | 1,157,300 | 9.21 | 5.08 | - |
20/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.59 | 840,100 | 9.52 | 4.92 | - |
19/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 338,900 | 9.52 | 4.92 | - |
16/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 232,100 | 9.52 | 4.92 | - |
15/01/69
|
0.59 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 467,000 | 9.52 | 4.92 | - |
14/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.61 | 191,400 | 9.52 | 4.92 | - |
13/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 364,400 | 9.52 | 4.92 | - |
12/01/69
|
0.61 | 0.61 unread messages | -0.01 | 0.61 | 0.60 | 459,700 | 9.52 | 4.92 | - |
09/01/69
|
0.60 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 63,300 | 9.68 | 4.84 | - |
08/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 69,800 | 9.52 | 4.92 | - |
07/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.61 | 111,600 | 9.52 | 4.92 | - |
06/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 49,900 | 9.52 | 4.92 | - |
05/01/69
|
0.60 | 0.61 unread messages | -0.01 | 0.61 | 0.60 | 134,400 | 9.52 | 4.92 | - |