ราคาหุ้นย้อนหลัง PRTR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.16 | 3.22 unread messages | +0.02 | 3.22 | 3.16 | 250,700 | 8.95 | 9.32 | - |
29/04/69
|
3.16 | 3.20 unread messages | +0.04 | 3.20 | 3.16 | 149,000 | 8.89 | 9.38 | - |
28/04/69
|
3.14 | 3.16 unread messages | 0.00 | 3.16 | 3.14 | 27,200 | 8.78 | 9.49 | - |
27/04/69
|
3.14 | 3.16 unread messages | +0.02 | 3.18 | 3.12 | 27,800 | 8.78 | 9.49 | - |
24/04/69
|
3.12 | 3.14 unread messages | +0.02 | 3.14 | 3.12 | 75,400 | 8.73 | 9.55 | - |
23/04/69
|
3.16 | 3.12 unread messages | -0.02 | 3.16 | 3.12 | 264,400 | 8.67 | 9.62 | - |
22/04/69
|
3.14 | 3.14 unread messages | 0.00 | 3.14 | 3.12 | 134,100 | 8.73 | 9.55 | - |
21/04/69
|
3.14 | 3.14 unread messages | 0.00 | 3.14 | 3.12 | 228,200 | 8.73 | 9.55 | - |
20/04/69
|
3.12 | 3.14 unread messages | 0.00 | 3.14 | 3.12 | 91,300 | 8.73 | 9.55 | - |
17/04/69
|
3.16 | 3.14 unread messages | -0.02 | 3.16 | 3.14 | 81,000 | 8.73 | 9.55 | - |
10/04/69
|
3.14 | 3.14 unread messages | 0.00 | 3.14 | 3.12 | 88,500 | 8.73 | 9.55 | - |
09/04/69
|
3.14 | 3.14 unread messages | -0.02 | 3.14 | 3.12 | 338,800 | 8.73 | 9.55 | - |
08/04/69
|
3.18 | 3.16 unread messages | +0.04 | 3.18 | 3.14 | 155,200 | 8.78 | 9.49 | - |
07/04/69
|
3.14 | 3.12 unread messages | -0.04 | 3.14 | 3.10 | 269,600 | 8.67 | 9.62 | - |
03/04/69
|
3.16 | 3.16 unread messages | -0.02 | 3.18 | 3.12 | 189,400 | 8.78 | 9.49 | - |
02/04/69
|
3.18 | 3.18 unread messages | 0.00 | 3.22 | 3.16 | 137,700 | 8.84 | 9.43 | - |
01/04/69
|
3.20 | 3.18 unread messages | -0.02 | 3.24 | 3.18 | 462,700 | 8.84 | 9.43 | - |
31/03/69
|
3.18 | 3.20 unread messages | +0.04 | 3.20 | 3.14 | 198,100 | 8.89 | 9.38 | - |
30/03/69
|
3.14 | 3.16 unread messages | -0.02 | 3.16 | 3.14 | 146,400 | 8.78 | 9.49 | - |
27/03/69
|
3.18 | 3.18 unread messages | 0.00 | 3.20 | 3.16 | 261,800 | 8.84 | 9.43 | - |
26/03/69
|
3.20 | 3.18 unread messages | -0.02 | 3.20 | 3.18 | 38,300 | 8.84 | 9.43 | - |
25/03/69
|
3.24 | 3.20 unread messages | +0.04 | 3.24 | 3.18 | 121,900 | 8.89 | 9.38 | - |
24/03/69
|
3.16 | 3.16 unread messages | +0.02 | 3.20 | 3.14 | 420,000 | 8.78 | 9.49 | - |
23/03/69
|
3.20 | 3.14 unread messages | -0.06 | 3.20 | 3.12 | 454,900 | 8.73 | 9.55 | - |
20/03/69
|
3.20 | 3.20 unread messages | 0.00 | 3.22 | 3.20 | 193,700 | 8.89 | 9.38 | - |
19/03/69
|
3.28 | 3.20 unread messages | -0.08 | 3.28 | 3.20 | 236,400 | 8.89 | 9.38 | - |
18/03/69
|
3.30 | 3.28 unread messages | -0.02 | 3.32 | 3.24 | 297,000 | 9.11 | 9.15 | - |
17/03/69
|
3.22 | 3.30 unread messages | +0.04 | 3.32 | 3.20 | 233,000 | 9.17 | 9.09 | - |
16/03/69
|
3.20 | 3.26 unread messages | +0.08 | 3.26 | 3.20 | 155,200 | 8.84 | 9.43 | - |
13/03/69
|
3.12 | 3.18 unread messages | -0.38 | 3.24 | 3.12 | 852,400 | 8.84 | 9.43 | - |
12/03/69
|
3.56 | 3.56 unread messages | 0.00 | 3.58 | 3.52 | 879,700 | 9.89 | 8.43 | - |
11/03/69
|
3.54 | 3.56 unread messages | +0.04 | 3.58 | 3.52 | 1,037,400 | 9.89 | 8.43 | - |
10/03/69
|
3.50 | 3.52 unread messages | +0.02 | 3.56 | 3.50 | 925,200 | 9.78 | 8.52 | - |
09/03/69
|
3.44 | 3.50 unread messages | 0.00 | 3.50 | 3.38 | 766,900 | 9.73 | 8.57 | - |
06/03/69
|
3.52 | 3.50 unread messages | 0.00 | 3.52 | 3.46 | 941,400 | 9.73 | 8.57 | - |
05/03/69
|
3.40 | 3.50 unread messages | +0.10 | 3.56 | 3.40 | 458,500 | 9.73 | 8.57 | - |
04/03/69
|
3.46 | 3.40 unread messages | -0.08 | 3.46 | 3.30 | 1,383,800 | 9.45 | 8.82 | - |
02/03/69
|
3.50 | 3.48 unread messages | -0.08 | 3.56 | 3.44 | 1,061,500 | 9.67 | 8.62 | - |
27/02/69
|
3.56 | 3.56 unread messages | -0.04 | 3.60 | 3.50 | 2,270,100 | 9.89 | 8.43 | - |
26/02/69
|
3.62 | 3.60 unread messages | -0.04 | 3.62 | 3.56 | 561,300 | 9.48 | 6.94 | - |
25/02/69
|
3.62 | 3.64 unread messages | +0.04 | 3.66 | 3.60 | 485,100 | 9.58 | 6.87 | - |
24/02/69
|
3.58 | 3.60 unread messages | 0.00 | 3.60 | 3.56 | 151,300 | 9.48 | 6.94 | - |
23/02/69
|
3.58 | 3.60 unread messages | 0.00 | 3.64 | 3.56 | 613,000 | 9.48 | 6.94 | - |
20/02/69
|
3.64 | 3.60 unread messages | -0.08 | 3.66 | 3.58 | 417,200 | 9.48 | 6.94 | - |
19/02/69
|
3.54 | 3.68 unread messages | +0.16 | 3.68 | 3.52 | 743,100 | 9.69 | 6.79 | - |
18/02/69
|
3.46 | 3.52 unread messages | +0.06 | 3.52 | 3.46 | 700,100 | 9.27 | 7.10 | - |
17/02/69
|
3.46 | 3.46 unread messages | 0.00 | 3.48 | 3.44 | 527,600 | 9.11 | 7.23 | - |
16/02/69
|
3.40 | 3.46 unread messages | +0.06 | 3.46 | 3.40 | 372,700 | 9.11 | 7.23 | - |
13/02/69
|
3.42 | 3.40 unread messages | 0.00 | 3.42 | 3.40 | 1,169,900 | 8.95 | 7.35 | - |
12/02/69
|
3.38 | 3.40 unread messages | +0.02 | 3.44 | 3.38 | 2,585,100 | 8.95 | 7.35 | - |
11/02/69
|
3.38 | 3.38 unread messages | +0.02 | 3.40 | 3.36 | 276,000 | 8.90 | 7.40 | - |
10/02/69
|
3.38 | 3.36 unread messages | -0.02 | 3.40 | 3.32 | 1,101,500 | 8.85 | 7.44 | - |
09/02/69
|
3.30 | 3.38 unread messages | +0.08 | 3.38 | 3.30 | 543,100 | 8.90 | 7.40 | - |
06/02/69
|
3.30 | 3.30 unread messages | 0.00 | 3.32 | 3.30 | 175,900 | 8.69 | 7.58 | - |
05/02/69
|
3.28 | 3.30 unread messages | 0.00 | 3.30 | 3.28 | 56,000 | 8.69 | 7.58 | - |
04/02/69
|
3.30 | 3.30 unread messages | -0.02 | 3.30 | 3.28 | 334,000 | 8.69 | 7.58 | - |
03/02/69
|
3.30 | 3.32 unread messages | +0.04 | 3.32 | 3.28 | 120,000 | 8.74 | 7.53 | - |
02/02/69
|
3.28 | 3.28 unread messages | -0.02 | 3.30 | 3.26 | 161,500 | 8.64 | 7.62 | - |
30/01/69
|
3.30 | 3.30 unread messages | 0.00 | 3.32 | 3.28 | 191,900 | 8.69 | 7.58 | - |
29/01/69
|
3.30 | 3.30 unread messages | 0.00 | 3.32 | 3.30 | 159,700 | 8.69 | 7.58 | - |
28/01/69
|
3.30 | 3.30 unread messages | 0.00 | 3.32 | 3.28 | 125,800 | 8.69 | 7.58 | - |
27/01/69
|
3.32 | 3.30 unread messages | -0.02 | 3.32 | 3.28 | 867,500 | 8.69 | 7.58 | - |
26/01/69
|
3.32 | 3.32 unread messages | +0.02 | 3.34 | 3.30 | 170,000 | 8.74 | 7.53 | - |
23/01/69
|
3.30 | 3.30 unread messages | 0.00 | 3.32 | 3.28 | 540,400 | 8.69 | 7.58 | - |
22/01/69
|
3.34 | 3.30 unread messages | -0.02 | 3.34 | 3.28 | 291,600 | 8.69 | 7.58 | - |
21/01/69
|
3.26 | 3.32 unread messages | +0.06 | 3.32 | 3.26 | 307,000 | 8.74 | 7.53 | - |
20/01/69
|
3.22 | 3.26 unread messages | +0.06 | 3.28 | 3.20 | 1,518,700 | 8.58 | 7.67 | - |
19/01/69
|
3.22 | 3.20 unread messages | +0.02 | 3.22 | 3.18 | 698,700 | 8.43 | 7.81 | - |
16/01/69
|
3.16 | 3.18 unread messages | +0.04 | 3.20 | 3.14 | 510,000 | 8.37 | 7.86 | - |
15/01/69
|
3.14 | 3.14 unread messages | 0.00 | 3.14 | 3.12 | 5,813,200 | 8.27 | 7.96 | - |
14/01/69
|
3.14 | 3.14 unread messages | +0.02 | 3.16 | 3.12 | 362,000 | 8.27 | 7.96 | - |
13/01/69
|
3.14 | 3.12 unread messages | -0.04 | 3.16 | 3.12 | 417,700 | 8.21 | 8.01 | - |
12/01/69
|
3.16 | 3.16 unread messages | -0.02 | 3.18 | 3.12 | 942,400 | 8.32 | 7.91 | - |
09/01/69
|
3.20 | 3.18 unread messages | -0.02 | 3.24 | 3.16 | 1,103,100 | 8.37 | 7.86 | - |
08/01/69
|
3.18 | 3.20 unread messages | +0.02 | 3.24 | 3.18 | 616,700 | 8.43 | 7.81 | - |
07/01/69
|
3.18 | 3.18 unread messages | +0.02 | 3.18 | 3.16 | 1,976,200 | 8.37 | 7.86 | - |
06/01/69
|
3.14 | 3.16 unread messages | +0.02 | 3.16 | 3.14 | 281,300 | 8.32 | 7.91 | - |
05/01/69
|
3.16 | 3.14 unread messages | 0.00 | 3.16 | 3.14 | 921,300 | 8.27 | 7.96 | - |