ราคาหุ้นย้อนหลัง PTT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
30.75 | 31.50 unread messages | +0.75 | 31.50 | 30.25 | 53,493,900 | 9.93 | 6.70 | - |
10/04/68
|
31.25 | 30.75 unread messages | +0.25 | 31.75 | 30.75 | 86,091,500 | 9.70 | 6.86 | - |
09/04/68
|
30.00 | 30.50 unread messages | +0.25 | 30.50 | 30.00 | 54,079,200 | 9.63 | 6.92 | - |
08/04/68
|
30.00 | 30.25 unread messages | -1.25 | 30.75 | 29.50 | 83,106,000 | 9.55 | 6.97 | - |
04/04/68
|
31.75 | 31.50 unread messages | -0.75 | 32.25 | 31.00 | 61,283,900 | 9.95 | 6.69 | - |
03/04/68
|
31.75 | 32.25 unread messages | 0.00 | 32.25 | 31.50 | 36,824,800 | 10.19 | 6.53 | - |
02/04/68
|
31.75 | 32.25 unread messages | +0.25 | 32.25 | 31.75 | 32,787,700 | 10.20 | 6.53 | - |
01/04/68
|
32.00 | 32.00 unread messages | 0.00 | 32.25 | 31.75 | 24,892,400 | 10.12 | 6.58 | - |
31/03/68
|
32.00 | 32.00 unread messages | 0.00 | 32.25 | 31.50 | 40,298,500 | 10.12 | 6.58 | - |
28/03/68
|
32.25 | 32.00 unread messages | -0.50 | 32.50 | 32.00 | 27,547,300 | 10.13 | 6.58 | - |
27/03/68
|
32.50 | 32.50 unread messages | 0.00 | 32.75 | 32.25 | 29,589,700 | 10.29 | 6.47 | - |
26/03/68
|
32.50 | 32.50 unread messages | 0.00 | 32.75 | 32.25 | 30,966,300 | 10.29 | 6.47 | - |
25/03/68
|
32.25 | 32.50 unread messages | +0.25 | 32.50 | 32.00 | 55,017,000 | 10.30 | 6.47 | - |
24/03/68
|
31.75 | 32.25 unread messages | +0.50 | 32.25 | 31.25 | 60,701,300 | 10.23 | 6.51 | - |
21/03/68
|
31.75 | 31.75 unread messages | +1.00 | 32.00 | 31.25 | 82,292,500 | 10.07 | 6.61 | - |
20/03/68
|
29.50 | 30.75 unread messages | +1.00 | 31.25 | 29.50 | 97,709,700 | 9.75 | 6.83 | - |
19/03/68
|
29.50 | 29.75 unread messages | +0.25 | 30.00 | 29.25 | 57,656,100 | 9.43 | 7.06 | - |
18/03/68
|
29.75 | 29.50 unread messages | 0.00 | 30.00 | 29.00 | 58,312,500 | 9.35 | 7.12 | - |
17/03/68
|
29.00 | 29.50 unread messages | +0.50 | 29.50 | 28.50 | 78,375,800 | 9.35 | 7.12 | - |
14/03/68
|
27.50 | 29.00 unread messages | +1.75 | 29.25 | 27.25 | 92,957,300 | 9.20 | 7.24 | - |
13/03/68
|
27.25 | 27.25 unread messages | 0.00 | 27.75 | 27.00 | 40,928,000 | 8.64 | 7.71 | - |
12/03/68
|
28.00 | 27.25 unread messages | -0.75 | 28.25 | 27.25 | 88,194,200 | 8.64 | 7.71 | - |
11/03/68
|
28.00 | 28.00 unread messages | -0.25 | 28.25 | 27.00 | 129,892,700 | 8.88 | 7.50 | - |
10/03/68
|
29.50 | 28.25 unread messages | -1.50 | 29.75 | 28.00 | 92,884,400 | 8.96 | 7.43 | - |
07/03/68
|
29.75 | 29.75 unread messages | 0.00 | 30.00 | 29.50 | 37,345,200 | 9.43 | 7.06 | - |
06/03/68
|
29.75 | 29.75 unread messages | -1.25 | 30.25 | 29.50 | 53,139,500 | 9.43 | 7.06 | - |
05/03/68
|
30.75 | 31.00 unread messages | +0.25 | 31.25 | 30.75 | 43,113,200 | 9.83 | 6.77 | - |
04/03/68
|
31.00 | 30.75 unread messages | -0.25 | 31.25 | 30.50 | 40,262,700 | 9.75 | 6.83 | - |
03/03/68
|
31.75 | 31.00 unread messages | -0.50 | 31.75 | 31.00 | 43,423,200 | 9.83 | 6.77 | - |
28/02/68
|
31.50 | 31.50 unread messages | -0.25 | 32.00 | 31.00 | 79,245,400 | 9.99 | 6.67 | - |
27/02/68
|
32.00 | 31.75 unread messages | -0.25 | 32.50 | 31.75 | 34,549,800 | 10.07 | 6.61 | - |
26/02/68
|
32.25 | 32.00 unread messages | -0.25 | 32.50 | 32.00 | 42,318,600 | 10.15 | 6.56 | - |
25/02/68
|
32.50 | 32.25 unread messages | 0.00 | 32.75 | 32.25 | 56,825,900 | 10.23 | 6.51 | - |
24/02/68
|
32.25 | 32.25 unread messages | 0.00 | 32.50 | 32.00 | 35,359,200 | 10.23 | 6.51 | - |
21/02/68
|
31.75 | 32.25 unread messages | +0.75 | 32.25 | 31.50 | 53,330,100 | 10.23 | 6.51 | - |
20/02/68
|
31.25 | 31.50 unread messages | 0.00 | 31.75 | 31.00 | 43,462,500 | 7.93 | 6.35 | - |
19/02/68
|
31.50 | 31.50 unread messages | 0.00 | 32.00 | 31.25 | 40,624,800 | 7.93 | 6.35 | - |
18/02/68
|
31.00 | 31.50 unread messages | +0.25 | 31.50 | 30.75 | 39,601,000 | 7.93 | 6.35 | - |
17/02/68
|
31.50 | 31.25 unread messages | +0.25 | 31.50 | 31.00 | 47,152,100 | 7.86 | 6.40 | - |
14/02/68
|
30.25 | 31.00 unread messages | +0.75 | 31.00 | 30.25 | 58,961,600 | 7.80 | 6.45 | - |
13/02/68
|
30.50 | 30.25 unread messages | -0.25 | 30.75 | 30.25 | 30,759,000 | 7.61 | 6.61 | - |
11/02/68
|
30.25 | 30.50 unread messages | +0.25 | 30.75 | 30.25 | 14,977,900 | 7.67 | 6.56 | - |
10/02/68
|
30.50 | 30.25 unread messages | -0.50 | 30.75 | 30.00 | 48,121,500 | 7.61 | 6.61 | - |
07/02/68
|
30.25 | 30.75 unread messages | +0.50 | 30.75 | 30.00 | 41,213,000 | 7.74 | 6.50 | - |
06/02/68
|
30.00 | 30.25 unread messages | +0.25 | 30.50 | 30.00 | 38,887,600 | 7.61 | 6.61 | - |
05/02/68
|
30.75 | 30.00 unread messages | -0.75 | 30.75 | 30.00 | 35,774,500 | 7.55 | 6.67 | - |
04/02/68
|
31.00 | 30.75 unread messages | -0.25 | 31.25 | 30.25 | 39,102,300 | 7.74 | 6.50 | - |
03/02/68
|
31.00 | 31.00 unread messages | -0.50 | 31.00 | 30.50 | 57,044,000 | 7.80 | 6.45 | - |
31/01/68
|
31.00 | 31.50 unread messages | +0.50 | 31.75 | 31.00 | 40,135,000 | 7.93 | 6.35 | - |
30/01/68
|
31.00 | 31.00 unread messages | 0.00 | 31.00 | 30.75 | 4,855,300 | 7.80 | 6.45 | - |
29/01/68
|
31.00 | 31.00 unread messages | 0.00 | 31.25 | 30.75 | 4,736,300 | 7.80 | 6.45 | - |
28/01/68
|
30.75 | 31.00 unread messages | +0.25 | 31.25 | 30.75 | 15,403,000 | 7.80 | 6.45 | - |
27/01/68
|
30.75 | 30.75 unread messages | 0.00 | 31.25 | 30.50 | 19,802,900 | 7.74 | 6.50 | - |
24/01/68
|
30.50 | 30.75 unread messages | +0.25 | 31.00 | 30.50 | 26,775,900 | 7.74 | 6.50 | - |
23/01/68
|
31.00 | 30.50 unread messages | -0.75 | 31.25 | 30.50 | 44,482,600 | 7.67 | 6.56 | - |
22/01/68
|
31.25 | 31.25 unread messages | 0.00 | 31.50 | 31.00 | 20,600,800 | 7.86 | 6.40 | - |
21/01/68
|
31.00 | 31.25 unread messages | +0.50 | 31.25 | 30.50 | 40,292,900 | 7.86 | 6.40 | - |
20/01/68
|
31.00 | 30.75 unread messages | 0.00 | 31.00 | 30.50 | 18,689,100 | 7.74 | 6.50 | - |
17/01/68
|
31.00 | 30.75 unread messages | -0.25 | 31.25 | 30.75 | 32,420,200 | 7.74 | 6.50 | - |
16/01/68
|
31.25 | 31.00 unread messages | -0.25 | 31.50 | 30.75 | 47,515,200 | 7.80 | 6.45 | - |
15/01/68
|
30.25 | 31.25 unread messages | +1.00 | 31.25 | 30.25 | 27,152,600 | 7.86 | 6.40 | - |
14/01/68
|
31.25 | 30.25 unread messages | -1.00 | 31.25 | 30.00 | 84,309,800 | 7.61 | 6.61 | - |
13/01/68
|
31.25 | 31.25 unread messages | 0.00 | 31.50 | 31.00 | 23,360,500 | 7.86 | 6.40 | - |
10/01/68
|
31.50 | 31.25 unread messages | -0.25 | 31.75 | 31.00 | 32,576,800 | 7.86 | 6.40 | - |
09/01/68
|
31.50 | 31.50 unread messages | 0.00 | 32.00 | 31.25 | 19,876,400 | 7.93 | 6.35 | - |
08/01/68
|
32.00 | 31.50 unread messages | -0.50 | 32.00 | 31.50 | 23,137,600 | 7.93 | 6.35 | - |
07/01/68
|
32.00 | 32.00 unread messages | 0.00 | 32.00 | 31.50 | 27,710,300 | 8.05 | 6.25 | - |
06/01/68
|
32.25 | 32.00 unread messages | 0.00 | 32.50 | 32.00 | 21,436,600 | 8.05 | 6.25 | - |
03/01/68
|
31.75 | 32.00 unread messages | +0.25 | 32.00 | 31.75 | 11,683,300 | 8.05 | 6.25 | - |
02/01/68
|
31.75 | 31.75 unread messages | 0.00 | 32.00 | 31.50 | 15,869,400 | 7.99 | 6.30 | - |