ราคาหุ้นย้อนหลัง PRTR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.72 | 3.74 unread messages | +0.02 | 3.78 | 3.68 | 93,000 | 9.87 | 6.68 | - |
28/04/68
|
3.72 | 3.72 unread messages | +0.02 | 3.76 | 3.70 | 167,500 | 9.82 | 6.72 | - |
25/04/68
|
3.70 | 3.70 unread messages | 0.00 | 3.78 | 3.70 | 193,100 | 9.77 | 6.76 | - |
24/04/68
|
3.66 | 3.70 unread messages | 0.00 | 3.70 | 3.66 | 319,200 | 9.77 | 6.76 | - |
23/04/68
|
3.70 | 3.70 unread messages | 0.00 | 3.72 | 3.70 | 89,000 | 9.77 | 6.76 | - |
22/04/68
|
3.70 | 3.70 unread messages | -0.02 | 3.72 | 3.66 | 44,600 | 9.77 | 6.76 | - |
21/04/68
|
3.74 | 3.72 unread messages | +0.02 | 3.74 | 3.68 | 18,200 | 9.82 | 6.72 | - |
18/04/68
|
3.60 | 3.70 unread messages | +0.04 | 3.80 | 3.60 | 87,700 | 9.77 | 6.76 | - |
17/04/68
|
3.68 | 3.66 unread messages | 0.00 | 3.68 | 3.64 | 146,400 | 9.66 | 6.83 | - |
16/04/68
|
3.72 | 3.66 unread messages | 0.00 | 3.80 | 3.66 | 123,200 | 9.66 | 6.83 | - |
11/04/68
|
3.68 | 3.66 unread messages | +0.06 | 3.68 | 3.60 | 44,200 | 9.66 | 6.83 | - |
10/04/68
|
3.70 | 3.60 unread messages | +0.08 | 3.70 | 3.54 | 268,300 | 9.50 | 6.94 | - |
09/04/68
|
3.54 | 3.52 unread messages | 0.00 | 3.54 | 3.48 | 427,800 | 9.29 | 7.10 | - |
08/04/68
|
3.66 | 3.52 unread messages | -0.18 | 3.66 | 3.50 | 1,901,300 | 9.29 | 7.10 | - |
04/04/68
|
3.64 | 3.70 unread messages | +0.02 | 3.76 | 3.64 | 20,400 | 9.77 | 6.76 | - |
03/04/68
|
3.72 | 3.68 unread messages | 0.00 | 3.72 | 3.68 | 12,100 | 9.71 | 6.79 | - |
02/04/68
|
3.78 | 3.68 unread messages | -0.04 | 3.80 | 3.52 | 141,800 | 9.71 | 6.79 | - |
01/04/68
|
3.80 | 3.72 unread messages | 0.00 | 3.80 | 3.70 | 87,900 | 9.82 | 6.72 | - |
31/03/68
|
3.70 | 3.72 unread messages | +0.02 | 3.82 | 3.68 | 459,100 | 9.82 | 6.72 | - |
28/03/68
|
3.76 | 3.70 unread messages | -0.08 | 3.76 | 3.70 | 111,800 | 9.77 | 6.76 | - |
27/03/68
|
3.78 | 3.78 unread messages | 0.00 | 3.82 | 3.72 | 118,300 | 9.98 | 6.61 | - |
26/03/68
|
3.80 | 3.78 unread messages | +0.02 | 3.80 | 3.74 | 122,300 | 9.98 | 6.61 | - |
25/03/68
|
3.80 | 3.76 unread messages | -0.02 | 3.80 | 3.72 | 174,000 | 9.92 | 6.65 | - |
24/03/68
|
3.80 | 3.78 unread messages | -0.04 | 3.86 | 3.76 | 289,400 | 9.98 | 6.61 | - |
21/03/68
|
3.96 | 3.82 unread messages | -0.10 | 3.96 | 3.82 | 362,200 | 10.08 | 6.54 | - |
20/03/68
|
3.96 | 3.92 unread messages | 0.00 | 3.96 | 3.86 | 41,000 | 10.35 | 6.38 | - |
19/03/68
|
3.78 | 3.92 unread messages | +0.20 | 3.92 | 3.74 | 888,200 | 10.35 | 6.38 | - |
18/03/68
|
3.82 | 3.72 unread messages | -0.04 | 3.84 | 3.72 | 338,300 | 9.82 | 6.72 | - |
17/03/68
|
3.84 | 3.76 unread messages | -0.02 | 3.84 | 3.72 | 124,100 | 9.92 | 6.65 | - |
14/03/68
|
3.94 | 3.78 unread messages | -0.10 | 3.94 | 3.76 | 563,500 | 9.98 | 6.61 | - |
13/03/68
|
3.84 | 3.88 unread messages | -0.14 | 4.02 | 3.82 | 502,200 | 10.24 | 6.44 | - |
12/03/68
|
3.90 | 4.02 unread messages | +0.12 | 4.02 | 3.90 | 1,631,700 | 10.61 | 6.22 | - |
11/03/68
|
3.82 | 3.90 unread messages | +0.12 | 3.94 | 3.80 | 580,000 | 10.29 | 6.41 | - |
10/03/68
|
3.82 | 3.78 unread messages | 0.00 | 3.82 | 3.74 | 45,300 | 9.98 | 6.61 | - |
07/03/68
|
3.72 | 3.78 unread messages | +0.04 | 3.80 | 3.72 | 89,400 | 9.98 | 6.61 | - |
06/03/68
|
3.78 | 3.74 unread messages | 0.00 | 3.78 | 3.72 | 56,000 | 9.87 | 6.68 | - |
05/03/68
|
3.66 | 3.74 unread messages | +0.10 | 3.74 | 3.64 | 213,500 | 9.87 | 6.68 | - |
04/03/68
|
3.78 | 3.64 unread messages | -0.14 | 3.78 | 3.62 | 296,000 | 9.61 | 6.87 | - |
03/03/68
|
3.86 | 3.78 unread messages | +0.02 | 3.86 | 3.70 | 78,800 | 9.98 | 6.61 | - |
28/02/68
|
3.78 | 3.76 unread messages | 0.00 | 3.80 | 3.70 | 30,500 | 9.92 | 6.65 | - |
27/02/68
|
3.76 | 3.76 unread messages | +0.02 | 3.82 | 3.68 | 125,700 | 9.92 | 6.65 | - |
26/02/68
|
3.74 | 3.74 unread messages | +0.04 | 3.80 | 3.66 | 166,300 | 9.87 | 6.68 | - |
25/02/68
|
3.64 | 3.70 unread messages | 0.00 | 3.70 | 3.64 | 24,800 | 9.86 | 4.05 | - |
24/02/68
|
3.74 | 3.70 unread messages | -0.04 | 3.74 | 3.68 | 31,100 | 9.86 | 4.05 | - |
21/02/68
|
3.76 | 3.74 unread messages | +0.02 | 3.76 | 3.66 | 167,900 | 9.96 | 4.01 | - |
20/02/68
|
3.72 | 3.72 unread messages | 0.00 | 3.74 | 3.64 | 261,400 | 9.91 | 4.03 | - |
19/02/68
|
3.60 | 3.72 unread messages | +0.16 | 3.78 | 3.52 | 270,200 | 9.91 | 4.03 | - |
18/02/68
|
3.54 | 3.56 unread messages | +0.06 | 3.56 | 3.48 | 215,500 | 9.48 | 4.21 | - |
17/02/68
|
3.46 | 3.50 unread messages | 0.00 | 3.52 | 3.46 | 196,700 | 9.32 | 4.29 | - |
14/02/68
|
3.58 | 3.50 unread messages | -0.02 | 3.58 | 3.44 | 140,400 | 9.32 | 4.29 | - |
13/02/68
|
3.64 | 3.52 unread messages | -0.10 | 3.64 | 3.44 | 205,700 | 9.38 | 4.26 | - |
11/02/68
|
3.32 | 3.62 unread messages | +0.22 | 3.68 | 3.32 | 94,600 | 9.64 | 4.14 | - |
10/02/68
|
3.50 | 3.40 unread messages | 0.00 | 3.50 | 3.34 | 90,100 | 9.06 | 4.41 | - |
07/02/68
|
3.42 | 3.40 unread messages | -0.14 | 3.50 | 3.30 | 554,800 | 9.06 | 4.41 | - |
06/02/68
|
3.54 | 3.54 unread messages | -0.10 | 3.66 | 3.42 | 121,500 | 9.43 | 4.24 | - |
05/02/68
|
3.64 | 3.64 unread messages | +0.02 | 3.72 | 3.50 | 205,700 | 9.70 | 4.12 | - |
04/02/68
|
3.70 | 3.62 unread messages | -0.02 | 3.70 | 3.62 | 32,900 | 9.64 | 4.14 | - |
03/02/68
|
3.62 | 3.64 unread messages | +0.02 | 3.72 | 3.60 | 113,600 | 9.70 | 4.12 | - |
31/01/68
|
3.70 | 3.62 unread messages | -0.10 | 3.74 | 3.60 | 149,100 | 9.64 | 4.14 | - |
30/01/68
|
3.70 | 3.72 unread messages | -0.02 | 3.72 | 3.68 | 105,300 | 9.91 | 4.03 | - |
29/01/68
|
3.74 | 3.74 unread messages | +0.04 | 3.78 | 3.70 | 233,800 | 9.96 | 4.01 | - |
28/01/68
|
3.88 | 3.70 unread messages | -0.04 | 3.88 | 3.70 | 113,000 | 9.86 | 4.05 | - |
27/01/68
|
3.76 | 3.74 unread messages | -0.12 | 3.82 | 3.70 | 166,500 | 9.96 | 4.01 | - |
24/01/68
|
3.78 | 3.86 unread messages | -0.04 | 3.86 | 3.78 | 8,400 | 10.28 | 3.89 | - |
23/01/68
|
3.84 | 3.90 unread messages | +0.12 | 3.94 | 3.78 | 66,900 | 10.39 | 3.85 | - |
22/01/68
|
3.80 | 3.78 unread messages | +0.04 | 3.80 | 3.76 | 26,600 | 10.07 | 3.97 | - |
21/01/68
|
3.68 | 3.74 unread messages | +0.06 | 3.74 | 3.66 | 198,400 | 9.96 | 4.01 | - |
20/01/68
|
3.72 | 3.68 unread messages | -0.02 | 3.72 | 3.68 | 40,300 | 9.80 | 4.08 | - |
17/01/68
|
3.72 | 3.70 unread messages | -0.04 | 3.74 | 3.70 | 118,800 | 9.86 | 4.05 | - |
16/01/68
|
3.76 | 3.74 unread messages | -0.08 | 3.88 | 3.70 | 157,600 | 9.96 | 4.01 | - |
15/01/68
|
3.80 | 3.82 unread messages | -0.06 | 3.86 | 3.70 | 41,200 | 10.17 | 3.93 | - |
14/01/68
|
3.76 | 3.88 unread messages | 0.00 | 3.90 | 3.74 | 16,400 | 10.33 | 3.87 | - |
13/01/68
|
3.94 | 3.88 unread messages | +0.06 | 3.94 | 3.78 | 71,300 | 10.33 | 3.87 | - |
10/01/68
|
3.70 | 3.82 unread messages | -0.08 | 3.98 | 3.70 | 378,400 | 10.17 | 3.93 | - |
09/01/68
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.84 | 399,600 | 10.39 | 3.85 | - |
08/01/68
|
4.00 | 3.92 unread messages | -0.10 | 4.00 | 3.92 | 275,300 | 10.44 | 3.83 | - |
07/01/68
|
4.02 | 4.02 unread messages | 0.00 | 4.02 | 3.98 | 196,600 | 10.71 | 3.73 | - |
06/01/68
|
4.00 | 4.02 unread messages | -0.02 | 4.04 | 3.98 | 207,300 | 10.71 | 3.73 | - |
03/01/68
|
4.02 | 4.04 unread messages | 0.00 | 4.04 | 4.00 | 93,800 | 10.76 | 3.71 | - |
02/01/68
|
4.08 | 4.04 unread messages | -0.04 | 4.08 | 4.02 | 82,800 | 10.76 | 3.71 | - |