ราคาหุ้นย้อนหลัง PTECH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.93 | 0.93 unread messages | -0.02 | 0.93 | 0.93 | 600 | -100.00 | 0.00 | - |
28/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
25/04/68
|
0.99 | 0.95 unread messages | +0.09 | 0.99 | 0.95 | 24,000 | -100.00 | 0.00 | - |
24/04/68
|
0.86 | 0.86 unread messages | -0.09 | 0.86 | 0.86 | 100 | -100.00 | 0.00 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
22/04/68
|
0.84 | 0.95 unread messages | +0.12 | 0.99 | 0.84 | 20,500 | -100.00 | 0.00 | - |
21/04/68
|
0.84 | 0.83 unread messages | -0.04 | 0.84 | 0.70 | 4,000 | -100.00 | 0.00 | - |
18/04/68
|
0.87 | 0.87 unread messages | -0.02 | 0.87 | 0.87 | 200 | -100.00 | 0.00 | - |
17/04/68
|
0.91 | 0.89 unread messages | -0.03 | 0.91 | 0.86 | 2,400 | -100.00 | 0.00 | - |
16/04/68
|
0.95 | 0.92 unread messages | +0.07 | 0.95 | 0.92 | 300 | -100.00 | 0.00 | - |
11/04/68
|
0.99 | 0.85 unread messages | -0.14 | 0.99 | 0.85 | 4,400 | -100.00 | 0.00 | - |
10/04/68
|
1.04 | 0.99 unread messages | +0.01 | 1.04 | 0.99 | 100,900 | -100.00 | 0.00 | - |
09/04/68
|
0.97 | 0.98 unread messages | +0.09 | 1.00 | 0.86 | 5,200 | -100.00 | 0.00 | - |
08/04/68
|
1.01 | 0.89 unread messages | -0.09 | 1.01 | 0.89 | 600 | -100.00 | 0.00 | - |
04/04/68
|
1.03 | 0.98 unread messages | +0.15 | 1.03 | 0.70 | 3,400 | -100.00 | 0.00 | - |
03/04/68
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.82 | 5,900 | -100.00 | 0.00 | - |
02/04/68
|
0.82 | 0.82 unread messages | +0.11 | 0.82 | 0.82 | 200 | -100.00 | 0.00 | - |
01/04/68
|
0.57 | 0.71 unread messages | -0.09 | 0.77 | 0.56 | 3,300 | -100.00 | 0.00 | - |
31/03/68
|
0.80 | 0.80 unread messages | -0.02 | 0.80 | 0.80 | 100 | -100.00 | 0.00 | - |
28/03/68
|
0.82 | 0.82 unread messages | -0.01 | 0.83 | 0.82 | 5,000 | -100.00 | 0.00 | - |
27/03/68
|
0.82 | 0.83 unread messages | -0.02 | 0.83 | 0.80 | 65,100 | -100.00 | 0.00 | - |
26/03/68
|
0.87 | 0.85 unread messages | -0.02 | 0.87 | 0.83 | 47,500 | -100.00 | 0.00 | - |
25/03/68
|
0.86 | 0.87 unread messages | -0.09 | 0.88 | 0.86 | 7,300 | -100.00 | 0.00 | - |
24/03/68
|
0.96 | 0.96 unread messages | +0.11 | 0.96 | 0.96 | 100 | -100.00 | 0.00 | - |
21/03/68
|
0.85 | 0.85 unread messages | -0.14 | 0.86 | 0.85 | 2,100 | -100.00 | 0.00 | - |
20/03/68
|
0.99 | 0.99 unread messages | +0.14 | 0.99 | 0.99 | 4,100 | -100.00 | 0.00 | - |
19/03/68
|
0.81 | 0.85 unread messages | -0.05 | 1.05 | 0.81 | 8,200 | -100.00 | 0.00 | - |
18/03/68
|
0.71 | 0.90 unread messages | +0.05 | 0.96 | 0.71 | 1,600 | -100.00 | 0.00 | - |
17/03/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.85 | 100 | -100.00 | 0.00 | - |
14/03/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.85 | 3,300 | -100.00 | 0.00 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
12/03/68
|
0.95 | 0.85 unread messages | -0.23 | 0.97 | 0.83 | 28,100 | -100.00 | 0.00 | - |
11/03/68
|
0.91 | 1.08 unread messages | -0.21 | 1.08 | 0.91 | 15,300 | -100.00 | 0.00 | - |
10/03/68
|
1.29 | 1.29 unread messages | +0.25 | 1.29 | 1.29 | 100 | -100.00 | 0.00 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
06/03/68
|
1.04 | 1.04 unread messages | -0.04 | 1.04 | 1.04 | 100 | -100.00 | 0.00 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
04/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
28/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/02/68
|
1.02 | 1.08 unread messages | +0.03 | 1.08 | 1.02 | 700 | -100.00 | 0.00 | - |
26/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
25/02/68
|
0.81 | 1.05 unread messages | +0.05 | 1.05 | 0.81 | 12,000 | -100.00 | 0.00 | - |
24/02/68
|
1.06 | 1.00 unread messages | -0.09 | 1.06 | 1.00 | 3,400 | -100.00 | 0.00 | - |
21/02/68
|
1.17 | 1.09 unread messages | +0.05 | 1.17 | 1.09 | 17,100 | -100.00 | 0.00 | - |
20/02/68
|
1.04 | 1.04 unread messages | -0.02 | 1.04 | 1.04 | 2,200 | -100.00 | 0.00 | - |
19/02/68
|
1.06 | 1.06 unread messages | -0.01 | 1.06 | 1.06 | 5,000 | -100.00 | 0.00 | - |
18/02/68
|
1.07 | 1.07 unread messages | -0.03 | 1.07 | 1.07 | 1,000 | -100.00 | 0.00 | - |
17/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
11/02/68
|
0.93 | 1.10 unread messages | -0.08 | 1.13 | 0.93 | 23,600 | -100.00 | 0.00 | - |
10/02/68
|
1.21 | 1.18 unread messages | +0.06 | 1.22 | 1.18 | 12,000 | -100.00 | 0.00 | - |
07/02/68
|
0.94 | 1.12 unread messages | -0.07 | 1.16 | 0.94 | 12,300 | -100.00 | 0.00 | - |
06/02/68
|
0.87 | 1.19 unread messages | -0.02 | 1.21 | 0.87 | 1,500 | -100.00 | 0.00 | - |
05/02/68
|
1.18 | 1.21 unread messages | +0.03 | 1.30 | 1.18 | 9,800 | -100.00 | 0.00 | - |
04/02/68
|
1.16 | 1.18 unread messages | +0.01 | 1.18 | 1.10 | 8,400 | -100.00 | 0.00 | - |
03/02/68
|
0.92 | 1.17 unread messages | +0.05 | 1.23 | 0.92 | 21,900 | -100.00 | 0.00 | - |
31/01/68
|
1.07 | 1.12 unread messages | +0.04 | 1.30 | 0.90 | 25,200 | -100.00 | 0.00 | - |
30/01/68
|
1.02 | 1.08 unread messages | -0.07 | 1.08 | 0.97 | 3,400 | -100.00 | 0.00 | - |
29/01/68
|
1.02 | 1.15 unread messages | +0.07 | 1.15 | 1.02 | 3,400 | -100.00 | 0.00 | - |
28/01/68
|
1.01 | 1.08 unread messages | +0.06 | 1.08 | 1.01 | 1,500 | -100.00 | 0.00 | - |
27/01/68
|
1.10 | 1.02 unread messages | +0.15 | 1.10 | 0.96 | 8,000 | -100.00 | 0.00 | - |
24/01/68
|
0.94 | 0.87 unread messages | -0.12 | 1.20 | 0.87 | 11,300 | -100.00 | 0.00 | - |
23/01/68
|
0.90 | 0.99 unread messages | +0.14 | 0.99 | 0.90 | 400 | -100.00 | 0.00 | - |
22/01/68
|
0.81 | 0.85 unread messages | +0.05 | 0.86 | 0.73 | 13,600 | -100.00 | 0.00 | - |
21/01/68
|
0.84 | 0.80 unread messages | -0.03 | 0.85 | 0.80 | 900 | -100.00 | 0.00 | - |
20/01/68
|
0.91 | 0.83 unread messages | -0.08 | 0.99 | 0.74 | 7,700 | -100.00 | 0.00 | - |
17/01/68
|
0.93 | 0.91 unread messages | +0.18 | 0.93 | 0.91 | 800 | -100.00 | 0.00 | - |
16/01/68
|
0.57 | 0.73 unread messages | +0.17 | 0.73 | 0.57 | 19,300 | -100.00 | 0.00 | - |
15/01/68
|
0.85 | 0.56 unread messages | -0.25 | 0.85 | 0.56 | 14,500 | -100.00 | 0.00 | - |
14/01/68
|
0.78 | 0.81 unread messages | +0.02 | 0.81 | 0.78 | 2,400 | -100.00 | 0.00 | - |
13/01/68
|
0.79 | 0.79 unread messages | -0.10 | 0.84 | 0.78 | 14,100 | -100.00 | 0.00 | - |
10/01/68
|
0.87 | 0.89 unread messages | -0.08 | 0.93 | 0.78 | 10,900 | -100.00 | 0.00 | - |
09/01/68
|
0.86 | 0.97 unread messages | +0.20 | 1.00 | 0.86 | 2,200 | -100.00 | 0.00 | - |
08/01/68
|
0.77 | 0.77 unread messages | -0.10 | 0.77 | 0.77 | 5,000 | -100.00 | 0.00 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
06/01/68
|
0.88 | 0.87 unread messages | -0.03 | 0.88 | 0.87 | 1,300 | -100.00 | 0.00 | - |
03/01/68
|
0.89 | 0.90 unread messages | +0.09 | 0.90 | 0.89 | 2,500 | -100.00 | 0.00 | - |
02/01/68
|
0.76 | 0.81 unread messages | -0.16 | 0.82 | 0.76 | 7,200 | -100.00 | 0.00 | - |