ราคาหุ้นย้อนหลัง PTG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.45 | 6.40 unread messages | -0.10 | 6.55 | 6.40 | 1,297,000 | 10.46 | 5.47 | - |
10/04/68
|
6.50 | 6.50 unread messages | +0.25 | 6.60 | 6.30 | 3,668,100 | 10.62 | 5.38 | - |
09/04/68
|
6.15 | 6.25 unread messages | +0.10 | 6.35 | 6.15 | 2,613,500 | 10.21 | 5.60 | - |
08/04/68
|
6.50 | 6.15 unread messages | -0.50 | 6.50 | 6.15 | 3,825,500 | 10.05 | 5.69 | - |
04/04/68
|
6.90 | 6.65 unread messages | -0.25 | 6.90 | 6.65 | 3,286,000 | 10.87 | 5.26 | - |
03/04/68
|
6.75 | 6.90 unread messages | +0.10 | 6.90 | 6.65 | 1,851,300 | 11.28 | 5.07 | - |
02/04/68
|
6.70 | 6.80 unread messages | +0.10 | 6.85 | 6.70 | 1,445,600 | 11.11 | 5.15 | - |
01/04/68
|
6.95 | 6.70 unread messages | -0.10 | 7.00 | 6.70 | 2,427,600 | 10.95 | 5.22 | - |
31/03/68
|
6.75 | 6.80 unread messages | -0.10 | 6.85 | 6.70 | 2,249,700 | 11.11 | 5.15 | - |
28/03/68
|
7.00 | 6.90 unread messages | -0.05 | 7.00 | 6.85 | 1,375,900 | 11.28 | 5.07 | - |
27/03/68
|
7.00 | 6.95 unread messages | -0.05 | 7.05 | 6.95 | 1,381,600 | 11.36 | 5.04 | - |
26/03/68
|
7.05 | 7.00 unread messages | -0.05 | 7.15 | 7.00 | 3,162,200 | 11.44 | 5.00 | - |
25/03/68
|
7.15 | 7.05 unread messages | -0.15 | 7.20 | 7.00 | 1,070,900 | 11.52 | 4.96 | - |
24/03/68
|
6.95 | 7.20 unread messages | +0.25 | 7.20 | 6.90 | 3,964,800 | 11.77 | 4.86 | - |
21/03/68
|
6.90 | 6.95 unread messages | +0.05 | 6.95 | 6.80 | 2,710,100 | 11.36 | 5.04 | - |
20/03/68
|
6.85 | 6.90 unread messages | +0.10 | 6.95 | 6.75 | 3,444,100 | 11.28 | 5.07 | - |
19/03/68
|
6.75 | 6.80 unread messages | +0.05 | 6.90 | 6.70 | 3,781,800 | 11.11 | 5.15 | - |
18/03/68
|
6.80 | 6.75 unread messages | 0.00 | 6.85 | 6.65 | 2,355,500 | 11.03 | 5.19 | - |
17/03/68
|
6.90 | 6.75 unread messages | -0.10 | 6.90 | 6.70 | 2,165,500 | 11.03 | 5.19 | - |
14/03/68
|
6.70 | 6.85 unread messages | +0.15 | 6.85 | 6.70 | 2,458,900 | 11.20 | 5.11 | - |
13/03/68
|
6.85 | 6.70 unread messages | -0.15 | 6.90 | 6.65 | 4,888,700 | 10.95 | 5.22 | - |
12/03/68
|
7.10 | 6.85 unread messages | -0.25 | 7.10 | 6.85 | 3,279,600 | 11.20 | 5.11 | - |
11/03/68
|
6.95 | 7.10 unread messages | +0.05 | 7.10 | 6.80 | 5,177,200 | 11.60 | 4.93 | - |
10/03/68
|
7.15 | 7.05 unread messages | -0.35 | 7.20 | 7.00 | 4,069,800 | 11.52 | 4.96 | - |
07/03/68
|
7.30 | 7.40 unread messages | +0.05 | 7.40 | 7.25 | 2,546,800 | 12.09 | 4.73 | - |
06/03/68
|
7.45 | 7.35 unread messages | -0.10 | 7.50 | 7.20 | 4,088,800 | 12.01 | 4.76 | - |
05/03/68
|
7.10 | 7.45 unread messages | +0.35 | 7.50 | 7.05 | 5,967,200 | 12.18 | 4.70 | - |
04/03/68
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 6.95 | 3,728,400 | 11.60 | 4.93 | - |
03/03/68
|
7.25 | 7.10 unread messages | -0.10 | 7.25 | 7.05 | 2,426,800 | 11.60 | 4.93 | - |
28/02/68
|
7.05 | 7.20 unread messages | -0.15 | 7.30 | 7.05 | 2,802,700 | 11.77 | 4.86 | - |
27/02/68
|
7.55 | 7.35 unread messages | -0.25 | 7.60 | 7.35 | 1,533,400 | 12.01 | 4.76 | - |
26/02/68
|
7.25 | 7.60 unread messages | +0.30 | 7.60 | 7.25 | 4,131,300 | 12.42 | 4.61 | - |
25/02/68
|
7.50 | 7.30 unread messages | -0.20 | 7.50 | 7.25 | 2,544,600 | 9.17 | 4.79 | - |
24/02/68
|
7.50 | 7.50 unread messages | -0.15 | 7.55 | 7.40 | 1,746,900 | 9.42 | 4.67 | - |
21/02/68
|
7.70 | 7.65 unread messages | -0.05 | 7.70 | 7.50 | 1,824,700 | 9.61 | 4.58 | - |
20/02/68
|
7.70 | 7.70 unread messages | -0.05 | 7.70 | 7.50 | 3,220,600 | 9.67 | 4.55 | - |
19/02/68
|
7.55 | 7.75 unread messages | +0.20 | 7.80 | 7.50 | 3,195,800 | 9.74 | 4.52 | - |
18/02/68
|
7.35 | 7.55 unread messages | +0.30 | 7.60 | 7.30 | 3,431,500 | 9.49 | 4.64 | - |
17/02/68
|
7.05 | 7.25 unread messages | +0.15 | 7.25 | 7.05 | 1,679,500 | 9.11 | 4.83 | - |
14/02/68
|
7.10 | 7.10 unread messages | +0.05 | 7.20 | 7.00 | 3,002,100 | 8.92 | 4.93 | - |
13/02/68
|
7.10 | 7.05 unread messages | -0.05 | 7.25 | 7.00 | 5,125,700 | 8.86 | 4.96 | - |
11/02/68
|
7.15 | 7.10 unread messages | -0.05 | 7.15 | 7.00 | 1,614,800 | 8.92 | 4.93 | - |
10/02/68
|
7.10 | 7.15 unread messages | +0.05 | 7.15 | 6.95 | 1,249,600 | 8.98 | 4.90 | - |
07/02/68
|
6.90 | 7.10 unread messages | +0.25 | 7.10 | 6.80 | 3,845,500 | 8.92 | 4.93 | - |
06/02/68
|
7.30 | 6.85 unread messages | -0.45 | 7.30 | 6.85 | 3,890,100 | 8.61 | 5.11 | - |
05/02/68
|
7.40 | 7.30 unread messages | -0.10 | 7.45 | 7.30 | 497,200 | 9.17 | 4.79 | - |
04/02/68
|
7.35 | 7.40 unread messages | +0.05 | 7.50 | 7.30 | 2,069,100 | 9.30 | 4.73 | - |
03/02/68
|
7.25 | 7.35 unread messages | -0.10 | 7.35 | 7.15 | 2,546,400 | 9.23 | 4.76 | - |
31/01/68
|
7.75 | 7.45 unread messages | -0.25 | 7.75 | 7.45 | 2,838,700 | 9.36 | 4.70 | - |
30/01/68
|
7.80 | 7.70 unread messages | 0.00 | 7.80 | 7.65 | 834,000 | 9.67 | 4.55 | - |
29/01/68
|
7.80 | 7.70 unread messages | -0.10 | 7.80 | 7.70 | 848,200 | 9.67 | 4.55 | - |
28/01/68
|
7.75 | 7.80 unread messages | +0.05 | 7.80 | 7.60 | 1,824,300 | 9.80 | 4.49 | - |
27/01/68
|
7.60 | 7.75 unread messages | +0.15 | 7.80 | 7.55 | 2,592,100 | 9.74 | 4.52 | - |
24/01/68
|
7.55 | 7.60 unread messages | +0.10 | 7.60 | 7.45 | 1,353,800 | 9.55 | 4.61 | - |
23/01/68
|
7.60 | 7.50 unread messages | -0.10 | 7.65 | 7.50 | 1,335,700 | 9.42 | 4.67 | - |
22/01/68
|
7.60 | 7.60 unread messages | 0.00 | 7.70 | 7.55 | 1,248,800 | 9.55 | 4.61 | - |
21/01/68
|
7.55 | 7.60 unread messages | +0.10 | 7.65 | 7.50 | 1,484,900 | 9.55 | 4.61 | - |
20/01/68
|
7.65 | 7.50 unread messages | -0.15 | 7.65 | 7.45 | 2,798,900 | 9.42 | 4.67 | - |
17/01/68
|
7.80 | 7.65 unread messages | -0.15 | 7.80 | 7.65 | 1,908,400 | 9.61 | 4.58 | - |
16/01/68
|
7.90 | 7.80 unread messages | 0.00 | 7.90 | 7.75 | 1,586,300 | 9.80 | 4.49 | - |
15/01/68
|
7.70 | 7.80 unread messages | +0.10 | 7.80 | 7.65 | 2,199,900 | 9.80 | 4.49 | - |
14/01/68
|
7.80 | 7.70 unread messages | -0.05 | 7.85 | 7.70 | 2,273,300 | 9.67 | 4.55 | - |
13/01/68
|
7.75 | 7.75 unread messages | 0.00 | 7.85 | 7.70 | 2,337,000 | 9.74 | 4.52 | - |
10/01/68
|
7.85 | 7.75 unread messages | -0.10 | 7.85 | 7.70 | 4,316,500 | 9.74 | 4.52 | - |
09/01/68
|
8.15 | 7.85 unread messages | -0.30 | 8.15 | 7.85 | 4,156,300 | 9.86 | 4.46 | - |
08/01/68
|
8.35 | 8.15 unread messages | -0.20 | 8.40 | 8.10 | 3,387,200 | 10.24 | 4.29 | - |
07/01/68
|
8.45 | 8.35 unread messages | -0.15 | 8.45 | 8.35 | 2,123,300 | 10.49 | 4.19 | - |
06/01/68
|
8.40 | 8.50 unread messages | +0.10 | 8.50 | 8.25 | 4,114,200 | 10.68 | 4.12 | - |
03/01/68
|
8.35 | 8.40 unread messages | +0.05 | 8.55 | 8.30 | 4,392,200 | 10.55 | 4.17 | - |
02/01/68
|
8.25 | 8.35 unread messages | +0.15 | 8.35 | 8.20 | 2,201,600 | 10.49 | 4.19 | - |