ราคาหุ้นย้อนหลัง PTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.61 | 18,900 | 34.23 | 1.61 | - |
16/03/69
|
0.61 | 0.62 unread messages | +0.01 | 0.63 | 0.61 | 7,400 | 33.68 | 1.64 | - |
13/03/69
|
0.61 | 0.61 unread messages | -0.01 | 0.62 | 0.60 | 64,000 | 33.68 | 1.64 | - |
12/03/69
|
0.59 | 0.62 unread messages | +0.02 | 0.64 | 0.59 | 54,200 | 34.23 | 1.61 | - |
11/03/69
|
0.60 | 0.60 unread messages | -0.02 | 0.63 | 0.60 | 181,400 | 33.12 | 1.67 | - |
10/03/69
|
0.63 | 0.62 unread messages | -0.02 | 0.63 | 0.56 | 117,000 | 34.23 | 1.61 | - |
09/03/69
|
0.58 | 0.64 unread messages | +0.06 | 0.68 | 0.56 | 48,300 | 35.33 | 1.56 | - |
06/03/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.58 | 11,100 | 32.02 | 1.72 | - |
05/03/69
|
0.62 | 0.58 unread messages | -0.02 | 0.63 | 0.57 | 159,400 | 32.02 | 1.72 | - |
04/03/69
|
0.62 | 0.60 unread messages | -0.02 | 0.62 | 0.56 | 133,400 | 33.12 | 1.67 | - |
02/03/69
|
0.60 | 0.62 unread messages | -0.01 | 0.68 | 0.60 | 34,700 | 34.23 | 1.61 | - |
27/02/69
|
0.67 | 0.63 unread messages | 0.00 | 0.68 | 0.63 | 4,800 | 34.78 | 1.59 | - |
26/02/69
|
0.60 | 0.63 unread messages | 0.00 | 0.69 | 0.60 | 98,700 | 34.78 | 1.59 | - |
25/02/69
|
0.60 | 0.63 unread messages | -0.01 | 0.63 | 0.60 | 67,500 | 23.05 | 7.46 | - |
24/02/69
|
0.61 | 0.64 unread messages | 0.00 | 0.64 | 0.55 | 34,100 | 23.42 | 7.34 | - |
23/02/69
|
0.61 | 0.64 unread messages | +0.03 | 0.69 | 0.61 | 84,900 | 23.42 | 7.34 | - |
20/02/69
|
0.64 | 0.61 unread messages | -0.03 | 0.64 | 0.61 | 71,400 | 22.32 | 7.70 | - |
19/02/69
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.62 | 275,800 | 23.42 | 7.34 | - |
18/02/69
|
0.62 | 0.63 unread messages | +0.01 | 0.71 | 0.61 | 1,244,000 | 23.05 | 7.46 | - |
17/02/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 135,800 | 22.69 | 7.58 | - |
16/02/69
|
0.61 | 0.61 unread messages | +0.01 | 0.62 | 0.59 | 130,400 | 22.32 | 7.70 | - |
13/02/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.57 | 24,500 | 21.96 | 7.83 | - |
12/02/69
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.54 | 39,100 | 21.96 | 7.83 | - |
11/02/69
|
0.59 | 0.58 unread messages | -0.02 | 0.60 | 0.58 | 23,300 | 21.23 | 8.10 | - |
10/02/69
|
0.62 | 0.60 unread messages | 0.00 | 0.62 | 0.59 | 16,600 | 21.96 | 7.83 | - |
09/02/69
|
0.57 | 0.60 unread messages | +0.03 | 0.62 | 0.56 | 124,300 | 21.96 | 7.83 | - |
06/02/69
|
0.57 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 1,800 | 20.86 | 8.25 | - |
05/02/69
|
0.55 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 21,700 | 20.49 | 8.39 | - |
04/02/69
|
0.56 | 0.56 unread messages | -0.01 | 0.59 | 0.55 | 96,800 | 20.49 | 8.39 | - |
03/02/69
|
0.57 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 11,700 | 20.86 | 8.25 | - |
02/02/69
|
0.57 | 0.56 unread messages | -0.02 | 0.58 | 0.56 | 51,400 | 20.49 | 8.39 | - |
30/01/69
|
0.58 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 9,600 | 21.23 | 8.10 | - |
29/01/69
|
0.57 | 0.59 unread messages | +0.02 | 0.59 | 0.57 | 32,900 | 21.59 | 7.97 | - |
28/01/69
|
0.60 | 0.57 unread messages | -0.04 | 0.61 | 0.56 | 103,500 | 20.86 | 8.25 | - |
27/01/69
|
0.57 | 0.61 unread messages | +0.01 | 0.61 | 0.57 | 14,300 | 22.32 | 7.70 | - |
26/01/69
|
0.55 | 0.60 unread messages | 0.00 | 0.61 | 0.55 | 5,100 | 21.96 | 7.83 | - |
23/01/69
|
0.60 | 0.60 unread messages | -0.02 | 0.60 | 0.59 | 5,900 | 21.96 | 7.83 | - |
22/01/69
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.59 | 22,000 | 22.69 | 7.58 | - |
21/01/69
|
0.58 | 0.62 unread messages | +0.03 | 0.62 | 0.58 | 53,200 | 22.69 | 7.58 | - |
20/01/69
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.56 | 86,000 | 21.59 | 7.97 | - |
19/01/69
|
0.56 | 0.59 unread messages | +0.01 | 0.59 | 0.56 | 14,600 | 21.59 | 7.97 | - |
16/01/69
|
0.56 | 0.58 unread messages | +0.03 | 0.59 | 0.53 | 185,000 | 21.23 | 8.10 | - |
15/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.59 | 0.55 | 76,400 | 20.13 | 8.55 | - |
14/01/69
|
0.59 | 0.55 unread messages | -0.04 | 0.59 | 0.54 | 196,500 | 20.13 | 8.55 | - |
13/01/69
|
0.57 | 0.59 unread messages | +0.02 | 0.59 | 0.57 | 34,800 | 21.59 | 7.97 | - |
12/01/69
|
0.60 | 0.57 unread messages | -0.03 | 0.60 | 0.56 | 81,900 | 20.86 | 8.25 | - |
09/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.64 | 0.59 | 239,200 | 21.96 | 7.83 | - |
08/01/69
|
0.57 | 0.60 unread messages | -0.01 | 0.60 | 0.57 | 23,900 | 21.96 | 7.83 | - |
07/01/69
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 38,400 | 22.32 | 7.70 | - |
06/01/69
|
0.57 | 0.63 unread messages | +0.04 | 0.64 | 0.57 | 17,100 | 23.05 | 7.46 | - |
05/01/69
|
0.64 | 0.59 unread messages | -0.05 | 0.65 | 0.59 | 139,000 | 21.59 | 7.97 | - |