ราคาหุ้นย้อนหลัง PPF
ตาราง ราคาหุ้นย้อนหลัง
11.5/9.85
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
10/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
07/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
06/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
06/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
06/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
05/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
04/06/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
31/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
30/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
29/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.91 | 0.00 |
28/05/67
|
10.90 | 10.90 unread messages | +0.10 | 11.00 | 10.80 | 161,000 | 0.00 | 6.91 | 0.00 |
27/05/67
|
10.60 | 10.80 unread messages | 0.00 | 11.00 | 10.60 | 115,500 | 0.00 | 6.97 | 0.00 |
24/05/67
|
10.70 | 10.80 unread messages | +0.10 | 10.80 | 10.60 | 104,900 | 0.00 | 6.97 | 0.00 |
23/05/67
|
10.70 | 10.70 unread messages | 0.00 | 10.70 | 10.70 | 122,500 | 0.00 | 7.04 | 0.00 |
21/05/67
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 120,200 | 0.00 | 7.04 | 0.00 |
20/05/67
|
10.60 | 10.70 unread messages | +0.20 | 10.70 | 10.60 | 60,400 | 0.00 | 7.04 | 0.00 |
17/05/67
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 34,200 | 0.00 | 7.17 | 0.00 |
16/05/67
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 5,400 | 0.00 | 7.17 | 0.00 |
15/05/67
|
10.40 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 14,300 | 0.00 | 7.17 | 0.00 |
14/05/67
|
10.40 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 5,000 | 0.00 | 7.17 | 0.00 |
13/05/67
|
10.60 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 12,400 | 0.00 | 7.17 | 0.00 |
10/05/67
|
10.40 | 10.50 unread messages | +0.10 | 10.50 | 10.40 | 86,300 | 0.00 | 7.17 | 0.00 |
09/05/67
|
10.40 | 10.40 unread messages | -0.10 | 10.40 | 10.40 | 10,700 | 0.00 | 7.24 | 0.00 |
08/05/67
|
10.40 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 3,100 | 0.00 | 7.17 | 0.00 |
07/05/67
|
10.40 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 20,000 | 0.00 | 7.17 | 0.00 |
03/05/67
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 90,000 | 0.00 | 7.17 | 0.00 |
02/05/67
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 7,200 | 0.00 | 7.17 | 0.00 |
30/04/67
|
10.30 | 10.50 unread messages | +0.10 | 10.50 | 10.30 | 56,200 | 0.00 | 7.17 | 0.00 |
29/04/67
|
10.30 | 10.40 unread messages | 0.00 | 10.40 | 10.30 | 13,100 | 0.00 | 7.24 | 0.00 |
26/04/67
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 900 | 0.00 | 7.24 | 0.00 |
25/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 5,000 | 0.00 | 7.31 | 0.00 |
24/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 3,000 | 0.00 | 7.31 | 0.00 |
23/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 18,700 | 0.00 | 7.31 | 0.00 |
22/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 382,700 | 0.00 | 7.31 | 0.00 |
19/04/67
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 8,900 | 0.00 | 7.31 | 0.00 |
18/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 300 | 0.00 | 7.31 | 0.00 |
17/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 26,100 | 0.00 | 7.31 | 0.00 |
11/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 200 | 0.00 | 7.31 | 0.00 |
10/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 3,600 | 0.00 | 7.31 | 0.00 |
09/04/67
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 2,200 | 0.00 | 7.31 | 0.00 |
05/04/67
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 3,200 | 0.00 | 7.31 | 0.00 |
04/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 1,100 | 0.00 | 7.31 | 0.00 |
02/04/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.31 | 0.00 |
01/04/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 10,600 | 0.00 | 7.31 | 0.00 |
29/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.31 | 0.00 |
28/03/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 200 | 0.00 | 7.31 | 0.00 |
27/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.31 | 0.00 |
26/03/67
|
10.10 | 10.30 unread messages | 0.00 | 10.30 | 10.10 | 10,800 | 0.00 | 7.31 | 0.00 |
25/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.31 | 0.00 |
22/03/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 100 | 0.00 | 7.31 | 0.00 |
21/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.31 | 0.00 |
20/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.31 | 0.00 |
19/03/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.31 | 0.00 |
18/03/67
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.20 | 46,200 | 0.00 | 7.31 | 0.00 |
15/03/67
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 12,000 | 0.00 | 7.38 | 0.00 |
14/03/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 5,200 | 0.00 | 7.38 | 0.00 |
13/03/67
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.20 | 19,800 | 0.00 | 7.38 | 0.00 |
12/03/67
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 60,000 | 0.00 | 7.31 | 0.00 |
11/03/67
|
10.20 | 10.30 unread messages | +0.10 | 10.30 | 10.20 | 73,200 | 0.00 | 7.31 | 0.00 |
08/03/67
|
10.20 | 10.20 unread messages | -0.20 | 10.20 | 10.20 | 28,800 | 0.00 | 7.38 | 0.00 |
07/03/67
|
10.40 | 10.40 unread messages | +0.10 | 10.40 | 10.40 | 1,300 | 0.00 | 7.24 | 0.00 |
06/03/67
|
10.20 | 10.30 unread messages | +0.10 | 10.30 | 10.20 | 10,900 | 0.00 | 7.31 | 0.00 |
05/03/67
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 16,800 | 0.00 | 7.38 | 0.00 |
04/03/67
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.20 | 10,000 | 0.00 | 7.38 | 0.00 |
01/03/67
|
10.30 | 10.10 unread messages | -0.10 | 10.30 | 10.10 | 15,600 | 0.00 | 7.46 | 0.00 |
29/02/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 1,500 | 0.00 | 7.38 | 0.00 |
28/02/67
|
10.20 | 10.20 unread messages | -0.10 | 10.20 | 10.20 | 700 | 0.00 | 7.38 | 0.00 |
27/02/67
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.30 | 100 | 0.00 | 7.31 | 0.00 |
23/02/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.38 | 0.00 |
22/02/67
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 3,000 | 0.00 | 7.38 | 0.00 |
21/02/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.46 | 0.00 |
20/02/67
|
10.10 | 10.10 unread messages | -0.20 | 10.10 | 10.10 | 5,000 | 0.00 | 7.46 | 0.00 |
19/02/67
|
10.30 | 10.30 unread messages | +0.20 | 10.30 | 10.30 | 100 | 0.00 | 7.31 | 0.00 |
16/02/67
|
10.10 | 10.10 unread messages | -0.10 | 10.10 | 10.10 | 100 | 0.00 | 7.46 | 0.00 |
15/02/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 100 | 0.00 | 7.38 | 0.00 |
14/02/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 5,000 | 0.00 | 7.38 | 0.00 |
13/02/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 100 | 0.00 | 7.38 | 0.00 |
12/02/67
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.20 | 100 | 0.00 | 7.38 | 0.00 |
09/02/67
|
10.00 | 10.10 unread messages | -0.10 | 10.10 | 10.00 | 21,600 | 0.00 | 7.46 | 0.00 |
08/02/67
|
10.10 | 10.20 unread messages | -0.10 | 10.20 | 10.10 | 8,900 | 0.00 | 7.38 | 0.00 |
07/02/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 9,400 | 0.00 | 7.31 | 0.00 |
06/02/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 9,900 | 0.00 | 7.31 | 0.00 |
05/02/67
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 32,600 | 0.00 | 7.31 | 0.00 |
02/02/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 7,200 | 0.00 | 7.31 | 0.00 |
01/02/67
|
10.40 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 5,800 | 0.00 | 7.31 | 0.00 |
31/01/67
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 1,000 | 0.00 | 7.31 | 0.00 |
30/01/67
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.30 | 200 | 0.00 | 6.80 | 0.00 |
29/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 500 | 0.00 | 6.86 | 0.00 |
26/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 15,900 | 0.00 | 6.86 | 0.00 |
25/01/67
|
10.20 | 10.20 unread messages | -0.10 | 10.20 | 10.20 | 100 | 0.00 | 6.86 | 0.00 |
24/01/67
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.30 | 100 | 0.00 | 6.80 | 0.00 |
23/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 1,500 | 0.00 | 6.86 | 0.00 |
22/01/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.86 | 0.00 |
18/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 900 | 0.00 | 6.86 | 0.00 |
17/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 2,000 | 0.00 | 6.86 | 0.00 |
16/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 100 | 0.00 | 6.86 | 0.00 |
15/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.10 | 19,700 | 0.00 | 6.86 | 0.00 |
12/01/67
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.20 | 9,300 | 0.00 | 6.86 | 0.00 |
11/01/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 2,200 | 0.00 | 6.80 | 0.00 |
10/01/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.30 | 1,400 | 0.00 | 6.80 | 0.00 |
09/01/67
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 7,300 | 0.00 | 6.80 | 0.00 |
08/01/67
|
10.20 | 10.30 unread messages | +0.10 | 10.30 | 10.20 | 55,900 | 0.00 | 6.80 | 0.00 |
05/01/67
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.20 | 12,200 | 0.00 | 6.86 | 0.00 |
04/01/67
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.20 | 1,400 | 0.00 | 6.86 | 0.00 |
03/01/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.93 | 0.00 |
02/01/67
|
10.00 | 10.10 unread messages | 0.00 | 10.10 | 10.00 | 141,700 | 0.00 | 6.93 | 0.00 |
28/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 2,100 | 0.00 | 6.93 | 0.00 |
27/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 1,400 | 0.00 | 6.93 | 0.00 |
26/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 2,200 | 0.00 | 6.93 | 0.00 |
25/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.00 | 1,100 | 0.00 | 6.93 | 0.00 |
25/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.00 | 1,100 | 0.00 | 6.93 | 0.00 |
22/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 1,700 | 0.00 | 6.93 | 0.00 |
22/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 1,700 | 0.00 | 6.93 | 0.00 |
21/12/66
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.93 | 0.00 |
20/12/66
|
10.00 | 10.10 unread messages | 0.00 | 10.10 | 10.00 | 2,600 | 0.00 | 6.93 | 0.00 |
19/12/66
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.93 | 0.00 |
18/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 1,200 | 0.00 | 6.93 | 0.00 |
15/12/66
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.93 | 0.00 |
14/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 500 | 0.00 | 6.93 | 0.00 |
13/12/66
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.10 | 100 | 0.00 | 6.93 | 0.00 |
12/12/66
|
10.00 | 10.10 unread messages | +0.10 | 10.10 | 9.95 | 74,400 | 0.00 | 6.93 | 0.00 |