ราคาหุ้นย้อนหลัง PTL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
10.00 | 10.10 unread messages | 0.00 | 10.40 | 10.00 | 744,400 | -100.00 | 3.96 | - |
09/04/69
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 9.95 | 251,000 | -100.00 | 3.96 | - |
08/04/69
|
10.20 | 10.00 unread messages | -0.30 | 10.20 | 9.80 | 1,142,600 | -100.00 | 4.00 | - |
07/04/69
|
10.00 | 10.30 unread messages | +0.20 | 10.40 | 10.00 | 421,400 | -100.00 | 3.88 | - |
03/04/69
|
10.50 | 10.10 unread messages | -0.30 | 10.50 | 10.00 | 680,800 | -100.00 | 3.96 | - |
02/04/69
|
10.40 | 10.40 unread messages | 0.00 | 10.60 | 10.40 | 684,000 | -100.00 | 3.85 | - |
01/04/69
|
10.30 | 10.40 unread messages | -0.10 | 10.70 | 9.95 | 1,735,600 | -100.00 | 3.85 | - |
31/03/69
|
10.60 | 10.50 unread messages | +0.10 | 10.90 | 10.40 | 1,947,400 | -100.00 | 3.81 | - |
30/03/69
|
9.90 | 10.40 unread messages | +0.50 | 11.10 | 9.90 | 5,171,600 | -100.00 | 3.85 | - |
27/03/69
|
10.10 | 9.90 unread messages | -0.10 | 10.10 | 9.80 | 486,500 | -100.00 | 4.04 | - |
26/03/69
|
9.90 | 10.00 unread messages | +0.10 | 10.30 | 9.90 | 990,800 | -100.00 | 4.00 | - |
25/03/69
|
9.85 | 9.90 unread messages | +0.15 | 9.95 | 9.70 | 483,000 | -100.00 | 4.04 | - |
24/03/69
|
9.85 | 9.75 unread messages | -0.10 | 9.95 | 9.70 | 488,900 | -100.00 | 4.10 | - |
23/03/69
|
9.55 | 9.85 unread messages | +0.30 | 10.10 | 9.50 | 1,140,000 | -100.00 | 4.06 | - |
20/03/69
|
10.00 | 9.55 unread messages | -0.40 | 10.00 | 9.55 | 1,910,700 | -100.00 | 4.19 | - |
19/03/69
|
9.75 | 9.95 unread messages | +0.10 | 10.20 | 9.65 | 2,040,000 | -100.00 | 4.02 | - |
18/03/69
|
10.00 | 9.85 unread messages | -0.10 | 10.30 | 9.85 | 2,345,500 | -100.00 | 4.06 | - |
17/03/69
|
10.40 | 9.95 unread messages | -0.45 | 10.50 | 9.80 | 5,532,000 | -100.00 | 4.02 | - |
16/03/69
|
10.20 | 10.40 unread messages | +0.85 | 11.00 | 10.20 | 6,712,600 | -100.00 | 4.19 | - |
13/03/69
|
8.60 | 9.55 unread messages | +1.10 | 9.90 | 8.60 | 7,942,800 | -100.00 | 4.19 | - |
12/03/69
|
8.20 | 8.45 unread messages | +0.30 | 8.45 | 8.15 | 409,900 | -100.00 | 4.73 | - |
11/03/69
|
8.25 | 8.15 unread messages | 0.00 | 8.35 | 8.15 | 114,000 | -100.00 | 4.91 | - |
10/03/69
|
7.85 | 8.15 unread messages | +0.45 | 8.25 | 7.85 | 192,900 | -100.00 | 4.91 | - |
09/03/69
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.60 | 304,200 | -100.00 | 5.19 | - |
06/03/69
|
7.85 | 7.75 unread messages | -0.10 | 7.85 | 7.75 | 384,300 | -100.00 | 5.16 | - |
05/03/69
|
8.00 | 7.85 unread messages | +0.05 | 8.00 | 7.70 | 126,300 | -100.00 | 5.10 | - |
04/03/69
|
7.80 | 7.80 unread messages | -0.25 | 8.05 | 7.50 | 928,200 | -100.00 | 5.13 | - |
02/03/69
|
8.60 | 8.05 unread messages | -0.70 | 8.60 | 8.05 | 398,400 | -100.00 | 4.97 | - |
27/02/69
|
8.65 | 8.75 unread messages | +0.10 | 8.85 | 8.65 | 87,900 | -100.00 | 4.57 | - |
26/02/69
|
8.75 | 8.65 unread messages | -0.10 | 8.85 | 8.65 | 119,800 | -100.00 | 4.62 | - |
25/02/69
|
8.60 | 8.75 unread messages | +0.15 | 9.00 | 8.60 | 319,100 | -100.00 | 4.57 | - |
24/02/69
|
8.55 | 8.60 unread messages | +0.05 | 8.60 | 8.50 | 68,500 | -100.00 | 4.65 | - |
23/02/69
|
8.60 | 8.55 unread messages | -0.05 | 8.75 | 8.40 | 142,000 | -100.00 | 4.68 | - |
20/02/69
|
8.75 | 8.60 unread messages | -0.15 | 8.85 | 8.55 | 154,500 | -100.00 | 4.65 | - |
19/02/69
|
8.65 | 8.75 unread messages | +0.15 | 8.85 | 8.65 | 265,400 | -100.00 | 4.57 | - |
18/02/69
|
8.60 | 8.60 unread messages | 0.00 | 8.85 | 8.50 | 385,100 | -100.00 | 4.65 | - |
17/02/69
|
8.30 | 8.60 unread messages | +0.30 | 8.60 | 8.30 | 163,500 | -100.00 | 4.65 | - |
16/02/69
|
8.35 | 8.30 unread messages | -0.10 | 8.40 | 8.30 | 25,300 | -100.00 | 4.82 | - |
13/02/69
|
8.20 | 8.40 unread messages | +0.15 | 8.40 | 8.20 | 69,900 | -100.00 | 4.76 | - |
12/02/69
|
8.05 | 8.25 unread messages | +0.20 | 8.40 | 8.05 | 111,400 | -100.00 | 4.85 | - |
11/02/69
|
8.25 | 8.05 unread messages | -0.20 | 8.35 | 8.05 | 210,100 | -100.00 | 4.97 | - |
10/02/69
|
8.00 | 8.25 unread messages | +0.30 | 8.25 | 8.00 | 209,300 | -100.00 | 4.85 | - |
09/02/69
|
8.00 | 7.95 unread messages | +0.05 | 8.05 | 7.90 | 159,500 | -100.00 | 5.03 | - |
06/02/69
|
7.90 | 7.90 unread messages | 0.00 | 7.95 | 7.85 | 89,800 | -100.00 | 5.06 | - |
05/02/69
|
7.85 | 7.90 unread messages | 0.00 | 7.95 | 7.85 | 284,200 | -100.00 | 5.06 | - |
04/02/69
|
7.90 | 7.90 unread messages | +0.05 | 7.90 | 7.80 | 235,100 | -100.00 | 5.06 | - |
03/02/69
|
7.90 | 7.85 unread messages | 0.00 | 7.90 | 7.85 | 622,500 | -100.00 | 5.10 | - |
02/02/69
|
8.05 | 7.85 unread messages | -0.25 | 8.05 | 7.85 | 184,100 | -100.00 | 5.10 | - |
30/01/69
|
8.15 | 8.10 unread messages | -0.05 | 8.15 | 8.10 | 50,700 | -100.00 | 4.94 | - |
29/01/69
|
8.30 | 8.15 unread messages | -0.15 | 8.30 | 8.15 | 131,200 | -100.00 | 4.91 | - |
28/01/69
|
8.30 | 8.30 unread messages | -0.05 | 8.50 | 8.25 | 216,900 | -100.00 | 4.82 | - |
27/01/69
|
8.35 | 8.35 unread messages | 0.00 | 8.40 | 8.30 | 54,000 | -100.00 | 4.79 | - |
26/01/69
|
8.35 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 28,600 | -100.00 | 4.79 | - |
23/01/69
|
8.40 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 15,700 | -100.00 | 4.79 | - |
22/01/69
|
8.35 | 8.35 unread messages | -0.05 | 8.45 | 8.35 | 90,600 | -100.00 | 4.79 | - |
21/01/69
|
8.30 | 8.40 unread messages | +0.10 | 8.50 | 8.30 | 127,400 | -100.00 | 4.76 | - |
20/01/69
|
8.10 | 8.30 unread messages | +0.20 | 8.30 | 8.10 | 57,400 | -100.00 | 4.82 | - |
19/01/69
|
8.00 | 8.10 unread messages | +0.05 | 8.10 | 8.00 | 11,000 | -100.00 | 4.94 | - |
16/01/69
|
8.00 | 8.05 unread messages | 0.00 | 8.10 | 8.00 | 20,900 | -100.00 | 4.97 | - |
15/01/69
|
8.00 | 8.05 unread messages | +0.15 | 8.10 | 8.00 | 37,700 | -100.00 | 4.97 | - |
14/01/69
|
7.85 | 7.90 unread messages | +0.05 | 8.00 | 7.85 | 32,600 | -100.00 | 5.06 | - |
13/01/69
|
8.10 | 7.85 unread messages | -0.30 | 8.10 | 7.85 | 235,200 | -100.00 | 5.10 | - |
12/01/69
|
8.25 | 8.15 unread messages | -0.15 | 8.30 | 8.15 | 34,100 | -100.00 | 4.91 | - |
09/01/69
|
8.40 | 8.30 unread messages | -0.10 | 8.45 | 8.30 | 63,500 | -100.00 | 4.82 | - |
08/01/69
|
8.40 | 8.40 unread messages | -0.10 | 8.45 | 8.40 | 75,500 | -100.00 | 4.76 | - |
07/01/69
|
8.35 | 8.50 unread messages | +0.10 | 8.55 | 8.35 | 51,500 | -100.00 | 4.71 | - |
06/01/69
|
8.45 | 8.40 unread messages | -0.05 | 8.50 | 8.40 | 83,500 | -100.00 | 4.76 | - |
05/01/69
|
8.40 | 8.45 unread messages | +0.05 | 8.50 | 8.40 | 69,900 | -100.00 | 4.73 | - |