ราคาหุ้นย้อนหลัง PTG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
8.15 | 7.90 unread messages | -0.10 | 8.15 | 7.90 | 6,689,800 | 13.08 | 4.38 | - |
13/03/69
|
8.05 | 8.00 unread messages | -0.15 | 8.10 | 7.90 | 9,124,700 | 13.08 | 4.38 | - |
12/03/69
|
8.00 | 8.15 unread messages | +0.15 | 8.15 | 7.85 | 8,306,200 | 13.32 | 4.29 | - |
11/03/69
|
8.20 | 8.00 unread messages | -0.10 | 8.30 | 8.00 | 6,944,200 | 13.08 | 4.38 | - |
10/03/69
|
8.25 | 8.10 unread messages | -0.40 | 8.35 | 8.05 | 11,366,200 | 13.24 | 4.32 | - |
09/03/69
|
8.00 | 8.50 unread messages | -0.05 | 8.50 | 7.95 | 11,172,500 | 13.90 | 4.12 | - |
06/03/69
|
8.50 | 8.55 unread messages | -0.05 | 8.60 | 8.35 | 10,402,900 | 13.98 | 4.09 | - |
05/03/69
|
8.90 | 8.60 unread messages | -0.10 | 8.95 | 8.40 | 16,865,800 | 14.06 | 4.07 | - |
04/03/69
|
8.20 | 8.70 unread messages | -0.55 | 8.75 | 8.20 | 24,572,600 | 14.22 | 4.02 | - |
02/03/69
|
9.70 | 9.25 unread messages | -0.70 | 9.80 | 9.25 | 30,373,900 | 15.12 | 3.78 | - |
27/02/69
|
9.80 | 9.95 unread messages | +0.15 | 10.10 | 9.70 | 16,491,900 | 16.27 | 3.52 | - |
26/02/69
|
10.00 | 9.80 unread messages | -0.30 | 10.10 | 9.40 | 35,306,700 | 16.02 | 3.57 | - |
25/02/69
|
9.85 | 10.10 unread messages | +0.25 | 10.20 | 9.85 | 20,967,100 | 18.03 | 3.47 | - |
24/02/69
|
9.30 | 9.85 unread messages | +0.55 | 9.85 | 9.25 | 36,812,500 | 17.58 | 3.55 | - |
23/02/69
|
9.30 | 9.30 unread messages | 0.00 | 9.45 | 9.15 | 14,000,900 | 16.60 | 3.76 | - |
20/02/69
|
9.30 | 9.30 unread messages | 0.00 | 9.30 | 9.15 | 8,362,500 | 16.60 | 3.76 | - |
19/02/69
|
9.25 | 9.30 unread messages | +0.10 | 9.40 | 9.25 | 12,807,000 | 16.60 | 3.76 | - |
18/02/69
|
9.30 | 9.20 unread messages | -0.10 | 9.35 | 9.15 | 7,578,300 | 16.42 | 3.80 | - |
17/02/69
|
9.20 | 9.30 unread messages | +0.10 | 9.35 | 9.05 | 9,518,600 | 16.60 | 3.76 | - |
16/02/69
|
9.30 | 9.20 unread messages | 0.00 | 9.30 | 9.15 | 7,034,700 | 16.42 | 3.80 | - |
13/02/69
|
9.25 | 9.20 unread messages | -0.10 | 9.30 | 9.10 | 13,597,000 | 16.42 | 3.80 | - |
12/02/69
|
8.60 | 9.30 unread messages | +0.70 | 9.45 | 8.50 | 32,216,800 | 16.60 | 3.76 | - |
11/02/69
|
8.30 | 8.60 unread messages | +0.30 | 8.75 | 8.30 | 20,725,800 | 15.35 | 4.07 | - |
10/02/69
|
8.30 | 8.30 unread messages | -0.05 | 8.35 | 8.20 | 8,240,400 | 14.82 | 4.22 | - |
09/02/69
|
8.20 | 8.35 unread messages | +0.55 | 8.45 | 8.10 | 27,062,900 | 14.91 | 4.19 | - |
06/02/69
|
7.75 | 7.80 unread messages | 0.00 | 7.85 | 7.70 | 4,572,800 | 13.92 | 4.49 | - |
05/02/69
|
7.75 | 7.80 unread messages | +0.05 | 7.85 | 7.65 | 10,302,200 | 13.92 | 4.49 | - |
04/02/69
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.70 | 2,141,200 | 13.83 | 4.52 | - |
03/02/69
|
7.70 | 7.75 unread messages | +0.10 | 7.80 | 7.65 | 7,945,600 | 13.83 | 4.52 | - |
02/02/69
|
7.45 | 7.65 unread messages | +0.10 | 7.65 | 7.40 | 6,216,500 | 13.66 | 4.58 | - |
30/01/69
|
7.50 | 7.55 unread messages | 0.00 | 7.55 | 7.40 | 3,843,400 | 13.48 | 4.64 | - |
29/01/69
|
7.60 | 7.55 unread messages | 0.00 | 7.70 | 7.55 | 9,202,500 | 13.48 | 4.64 | - |
28/01/69
|
7.50 | 7.55 unread messages | +0.10 | 7.60 | 7.40 | 8,298,000 | 13.48 | 4.64 | - |
27/01/69
|
7.40 | 7.45 unread messages | +0.05 | 7.55 | 7.40 | 3,604,800 | 13.30 | 4.70 | - |
26/01/69
|
7.60 | 7.40 unread messages | -0.20 | 7.60 | 7.35 | 4,536,700 | 13.21 | 4.73 | - |
23/01/69
|
7.70 | 7.60 unread messages | -0.10 | 7.80 | 7.50 | 3,884,800 | 13.57 | 4.61 | - |
22/01/69
|
7.95 | 7.70 unread messages | -0.20 | 7.95 | 7.60 | 10,716,100 | 13.74 | 4.55 | - |
21/01/69
|
7.55 | 7.90 unread messages | +0.40 | 8.00 | 7.50 | 12,397,600 | 14.10 | 4.43 | - |
20/01/69
|
7.50 | 7.50 unread messages | +0.05 | 7.65 | 7.45 | 3,661,800 | 13.39 | 4.67 | - |
19/01/69
|
7.45 | 7.45 unread messages | 0.00 | 7.55 | 7.40 | 3,243,300 | 13.30 | 4.70 | - |
16/01/69
|
7.35 | 7.45 unread messages | +0.05 | 7.45 | 7.25 | 2,582,000 | 13.30 | 4.70 | - |
15/01/69
|
7.15 | 7.40 unread messages | +0.30 | 7.40 | 7.10 | 3,784,600 | 13.21 | 4.73 | - |
14/01/69
|
7.10 | 7.10 unread messages | +0.05 | 7.15 | 7.05 | 1,534,700 | 12.67 | 4.93 | - |
13/01/69
|
7.20 | 7.05 unread messages | -0.15 | 7.25 | 7.00 | 3,404,300 | 12.58 | 4.96 | - |
12/01/69
|
7.55 | 7.20 unread messages | -0.35 | 7.55 | 7.15 | 6,203,700 | 12.85 | 4.86 | - |
09/01/69
|
7.65 | 7.55 unread messages | -0.05 | 7.65 | 7.45 | 3,852,400 | 13.48 | 4.64 | - |
08/01/69
|
7.65 | 7.60 unread messages | 0.00 | 7.75 | 7.55 | 7,500,100 | 13.57 | 4.61 | - |
07/01/69
|
7.45 | 7.60 unread messages | +0.20 | 7.65 | 7.35 | 9,391,700 | 13.57 | 4.61 | - |
06/01/69
|
7.20 | 7.40 unread messages | +0.25 | 7.45 | 7.10 | 8,415,300 | 13.21 | 4.73 | - |
05/01/69
|
7.20 | 7.15 unread messages | +0.05 | 7.20 | 7.05 | 4,132,000 | 12.76 | 4.90 | - |