ราคาหุ้นย้อนหลัง PTTEP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
150.00 | 147.50 unread messages | -3.00 | 150.50 | 147.00 | 24,737,700 | 10.54 | 5.93 | - |
06/05/69
|
155.50 | 150.50 unread messages | -6.50 | 156.00 | 150.50 | 22,865,700 | 10.76 | 5.81 | - |
05/05/69
|
156.00 | 157.00 unread messages | +3.00 | 158.00 | 154.50 | 18,803,000 | 11.22 | 5.57 | - |
30/04/69
|
152.50 | 154.00 unread messages | +2.50 | 155.50 | 151.50 | 31,342,800 | 11.01 | 5.68 | - |
29/04/69
|
150.50 | 151.50 unread messages | +0.50 | 152.50 | 149.50 | 20,077,900 | 9.98 | 5.78 | - |
28/04/69
|
149.00 | 151.00 unread messages | +2.00 | 151.00 | 149.00 | 17,250,500 | 9.95 | 5.79 | - |
27/04/69
|
151.00 | 149.00 unread messages | -0.50 | 151.00 | 147.50 | 17,557,400 | 9.81 | 5.87 | - |
24/04/69
|
148.00 | 149.50 unread messages | +2.00 | 151.00 | 147.00 | 18,110,200 | 9.85 | 5.85 | - |
23/04/69
|
145.00 | 147.50 unread messages | +3.50 | 148.50 | 144.00 | 30,486,500 | 9.72 | 5.93 | - |
22/04/69
|
142.50 | 144.00 unread messages | +1.00 | 144.50 | 142.00 | 18,362,700 | 9.48 | 6.08 | - |
21/04/69
|
142.00 | 143.00 unread messages | +1.00 | 143.50 | 141.00 | 11,691,300 | 9.42 | 6.12 | - |
20/04/69
|
143.50 | 142.00 unread messages | -3.00 | 144.50 | 140.00 | 29,160,600 | 9.35 | 6.16 | - |
17/04/69
|
143.50 | 145.00 unread messages | +1.00 | 145.00 | 142.00 | 25,268,400 | 9.55 | 6.03 | - |
10/04/69
|
152.00 | 151.50 unread messages | 0.00 | 152.00 | 150.00 | 12,367,100 | 9.98 | 5.78 | - |
09/04/69
|
152.00 | 151.50 unread messages | +0.50 | 153.50 | 150.00 | 40,441,300 | 9.98 | 5.78 | - |
08/04/69
|
150.00 | 151.00 unread messages | -9.00 | 154.00 | 149.00 | 39,218,800 | 9.95 | 5.79 | - |
07/04/69
|
159.50 | 160.00 unread messages | +3.00 | 160.50 | 158.50 | 16,857,500 | 10.54 | 5.47 | - |
03/04/69
|
160.50 | 157.00 unread messages | -2.50 | 160.50 | 157.00 | 10,374,900 | 10.34 | 5.57 | - |
02/04/69
|
160.00 | 159.50 unread messages | +3.00 | 160.00 | 157.50 | 23,705,500 | 10.51 | 5.49 | - |
01/04/69
|
161.50 | 156.50 unread messages | -5.00 | 161.50 | 155.00 | 32,833,900 | 10.31 | 5.59 | - |
31/03/69
|
162.50 | 161.50 unread messages | +0.50 | 164.00 | 161.00 | 23,894,000 | 10.64 | 5.42 | - |
30/03/69
|
162.50 | 161.00 unread messages | +1.50 | 163.00 | 161.00 | 26,663,300 | 10.60 | 5.43 | - |
27/03/69
|
158.00 | 159.50 unread messages | +1.50 | 161.50 | 157.50 | 20,956,200 | 10.51 | 5.49 | - |
26/03/69
|
154.00 | 158.00 unread messages | +6.50 | 158.50 | 154.00 | 31,040,700 | 10.41 | 5.54 | - |
25/03/69
|
152.00 | 151.50 unread messages | -3.00 | 153.00 | 150.50 | 16,731,500 | 9.98 | 5.78 | - |
24/03/69
|
153.50 | 154.50 unread messages | -0.50 | 156.00 | 151.50 | 28,468,300 | 10.18 | 5.66 | - |
23/03/69
|
154.50 | 155.00 unread messages | +1.00 | 157.50 | 153.50 | 32,040,200 | 10.21 | 5.65 | - |
20/03/69
|
153.00 | 154.00 unread messages | -1.00 | 155.00 | 152.50 | 27,263,000 | 10.14 | 5.68 | - |
19/03/69
|
149.00 | 155.00 unread messages | +8.00 | 155.00 | 149.00 | 56,850,700 | 10.21 | 5.65 | - |
18/03/69
|
149.00 | 147.00 unread messages | -2.00 | 149.00 | 146.50 | 13,973,200 | 9.68 | 5.95 | - |
17/03/69
|
145.50 | 149.00 unread messages | +3.50 | 149.00 | 143.50 | 34,078,200 | 9.81 | 5.87 | - |
16/03/69
|
148.00 | 145.50 unread messages | -1.00 | 148.00 | 145.00 | 17,467,000 | 9.65 | 5.97 | - |
13/03/69
|
145.00 | 146.50 unread messages | +2.00 | 149.50 | 144.50 | 43,967,900 | 9.65 | 5.97 | - |
12/03/69
|
145.00 | 144.50 unread messages | +1.00 | 145.00 | 141.50 | 23,441,300 | 9.52 | 6.06 | - |
11/03/69
|
138.00 | 143.50 unread messages | +3.50 | 143.50 | 137.00 | 29,470,900 | 9.45 | 6.10 | - |
10/03/69
|
138.00 | 140.00 unread messages | -4.00 | 140.50 | 137.00 | 31,964,500 | 9.22 | 6.25 | - |
09/03/69
|
146.00 | 144.00 unread messages | +2.50 | 148.00 | 143.00 | 54,633,800 | 9.48 | 6.08 | - |
06/03/69
|
141.00 | 141.50 unread messages | +1.50 | 143.00 | 139.00 | 25,938,300 | 9.32 | 6.18 | - |
05/03/69
|
139.50 | 140.00 unread messages | +2.50 | 141.00 | 137.50 | 26,565,600 | 9.22 | 6.25 | - |
04/03/69
|
145.50 | 137.50 unread messages | -4.50 | 146.50 | 135.00 | 65,751,300 | 9.06 | 6.36 | - |
02/03/69
|
142.00 | 142.00 unread messages | +5.00 | 143.00 | 139.00 | 52,505,400 | 9.35 | 6.16 | - |
27/02/69
|
134.00 | 137.00 unread messages | +3.00 | 137.00 | 134.00 | 17,761,600 | 9.02 | 6.39 | - |
26/02/69
|
135.50 | 134.00 unread messages | -2.00 | 136.00 | 134.00 | 10,723,000 | 8.83 | 6.53 | - |
25/02/69
|
137.00 | 136.00 unread messages | -0.50 | 137.50 | 134.50 | 12,013,400 | 8.96 | 6.43 | - |
24/02/69
|
133.50 | 136.50 unread messages | +2.50 | 137.00 | 133.00 | 19,993,400 | 8.99 | 6.41 | - |
23/02/69
|
133.00 | 134.00 unread messages | -3.00 | 136.00 | 132.00 | 19,304,300 | 8.83 | 6.53 | - |
20/02/69
|
139.50 | 137.00 unread messages | -3.00 | 140.00 | 137.00 | 21,694,700 | 9.02 | 6.39 | - |
19/02/69
|
137.00 | 140.00 unread messages | +5.00 | 140.00 | 136.50 | 25,303,800 | 9.22 | 6.25 | - |
18/02/69
|
135.00 | 135.00 unread messages | 0.00 | 135.50 | 134.00 | 11,604,500 | 8.89 | 6.48 | - |
17/02/69
|
133.00 | 135.00 unread messages | +2.00 | 135.50 | 133.00 | 14,583,900 | 8.89 | 6.48 | - |
16/02/69
|
135.50 | 133.00 unread messages | -2.50 | 136.00 | 132.50 | 12,732,200 | 8.76 | 6.58 | - |
13/02/69
|
135.50 | 135.50 unread messages | -1.00 | 136.50 | 135.00 | 13,073,500 | 8.92 | 6.46 | - |
12/02/69
|
131.00 | 136.50 unread messages | +7.00 | 136.50 | 130.50 | 37,956,100 | 8.99 | 6.41 | - |
11/02/69
|
130.50 | 129.50 unread messages | 0.00 | 131.00 | 128.00 | 15,129,100 | 8.53 | 6.76 | - |
10/02/69
|
129.50 | 129.50 unread messages | +1.00 | 131.50 | 129.00 | 19,684,600 | 8.53 | 6.76 | - |
09/02/69
|
128.00 | 128.50 unread messages | +1.50 | 128.50 | 126.00 | 21,380,800 | 8.35 | 7.49 | - |
06/02/69
|
125.00 | 127.00 unread messages | +2.00 | 127.00 | 124.00 | 20,780,500 | 8.26 | 7.58 | - |
05/02/69
|
124.50 | 125.00 unread messages | 0.00 | 125.00 | 123.50 | 9,048,600 | 8.13 | 7.70 | - |
04/02/69
|
123.00 | 125.00 unread messages | +3.00 | 125.00 | 122.50 | 15,533,400 | 8.13 | 7.70 | - |
03/02/69
|
122.50 | 122.00 unread messages | -1.00 | 123.50 | 121.50 | 11,781,600 | 7.93 | 7.89 | - |
02/02/69
|
118.00 | 123.00 unread messages | +0.50 | 123.00 | 118.00 | 20,952,400 | 8.00 | 7.83 | - |
30/01/69
|
124.50 | 122.50 unread messages | -2.00 | 125.00 | 122.50 | 11,408,600 | 7.96 | 7.86 | - |
29/01/69
|
125.00 | 124.50 unread messages | 0.00 | 125.00 | 123.00 | 13,555,300 | 8.09 | 7.73 | - |
28/01/69
|
122.00 | 124.50 unread messages | +3.50 | 124.50 | 121.50 | 22,053,800 | 8.09 | 7.73 | - |
27/01/69
|
119.00 | 121.00 unread messages | +1.50 | 121.00 | 118.50 | 12,502,700 | 7.87 | 7.95 | - |
26/01/69
|
119.00 | 119.50 unread messages | +1.00 | 120.50 | 118.50 | 16,369,500 | 7.77 | 8.05 | - |
23/01/69
|
117.50 | 118.50 unread messages | +1.50 | 118.50 | 116.50 | 11,567,500 | 7.70 | 8.12 | - |
22/01/69
|
119.00 | 117.00 unread messages | -1.50 | 119.00 | 116.50 | 18,949,500 | 7.61 | 8.23 | - |
21/01/69
|
118.00 | 118.50 unread messages | +1.00 | 119.00 | 117.50 | 12,503,600 | 7.70 | 8.12 | - |
20/01/69
|
116.50 | 117.50 unread messages | +1.00 | 117.50 | 116.50 | 7,254,300 | 7.64 | 8.19 | - |
19/01/69
|
115.50 | 116.50 unread messages | +0.50 | 117.50 | 115.50 | 12,654,600 | 7.57 | 8.26 | - |
16/01/69
|
114.50 | 116.00 unread messages | +0.50 | 116.00 | 114.50 | 8,481,300 | 7.54 | 8.30 | - |
15/01/69
|
113.50 | 115.50 unread messages | +1.50 | 116.00 | 113.00 | 15,288,100 | 7.51 | 8.33 | - |
14/01/69
|
113.00 | 114.00 unread messages | +1.50 | 115.00 | 112.50 | 18,216,300 | 7.41 | 8.44 | - |
13/01/69
|
112.50 | 112.50 unread messages | +1.00 | 112.50 | 111.00 | 11,901,400 | 7.31 | 8.56 | - |
12/01/69
|
112.00 | 111.50 unread messages | 0.00 | 112.50 | 110.50 | 8,906,800 | 7.25 | 8.63 | - |
09/01/69
|
110.50 | 111.50 unread messages | +3.00 | 111.50 | 109.50 | 9,228,800 | 7.25 | 8.63 | - |
08/01/69
|
108.00 | 108.50 unread messages | 0.00 | 109.00 | 107.50 | 11,103,100 | 7.05 | 8.87 | - |
07/01/69
|
111.00 | 108.50 unread messages | -3.50 | 111.50 | 108.00 | 17,974,100 | 7.05 | 8.87 | - |
06/01/69
|
112.00 | 112.00 unread messages | 0.00 | 113.00 | 111.50 | 6,170,800 | 7.28 | 8.59 | - |
05/01/69
|
113.00 | 112.00 unread messages | -1.00 | 113.50 | 110.50 | 13,457,300 | 7.28 | 8.59 | - |