ราคาหุ้นย้อนหลัง PTTEP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
100.00 | 101.00 unread messages | -2.50 | 102.50 | 99.00 | 8,451,000 | 5.09 | 9.53 | - |
10/04/68
|
107.00 | 103.50 unread messages | +6.00 | 107.50 | 102.00 | 13,143,000 | 5.21 | 9.30 | - |
09/04/68
|
94.00 | 97.50 unread messages | +1.25 | 97.50 | 93.00 | 13,559,400 | 4.91 | 9.87 | - |
08/04/68
|
97.00 | 96.25 unread messages | -9.75 | 100.00 | 95.50 | 21,481,600 | 4.85 | 10.00 | - |
04/04/68
|
113.00 | 106.00 unread messages | -9.50 | 113.00 | 106.00 | 18,703,500 | 5.34 | 9.08 | - |
03/04/68
|
116.50 | 115.50 unread messages | -2.50 | 117.00 | 115.00 | 6,187,500 | 5.82 | 8.33 | - |
02/04/68
|
119.00 | 118.00 unread messages | -3.00 | 119.50 | 117.00 | 8,139,600 | 5.94 | 8.16 | - |
01/04/68
|
120.00 | 121.00 unread messages | +4.50 | 122.50 | 119.50 | 14,928,800 | 6.09 | 7.95 | - |
31/03/68
|
115.50 | 116.50 unread messages | -0.50 | 117.50 | 114.50 | 8,448,600 | 5.87 | 8.26 | - |
28/03/68
|
118.50 | 117.00 unread messages | -2.50 | 119.00 | 117.00 | 4,933,600 | 5.89 | 8.23 | - |
27/03/68
|
118.50 | 119.50 unread messages | +1.50 | 120.00 | 118.50 | 7,881,400 | 6.02 | 8.05 | - |
26/03/68
|
118.50 | 118.00 unread messages | -0.50 | 119.00 | 117.50 | 3,538,800 | 5.94 | 8.16 | - |
25/03/68
|
117.00 | 118.50 unread messages | +2.50 | 119.00 | 116.00 | 9,762,900 | 5.97 | 8.12 | - |
24/03/68
|
115.50 | 116.00 unread messages | +1.50 | 117.50 | 114.00 | 8,437,200 | 5.84 | 8.30 | - |
21/03/68
|
113.00 | 114.50 unread messages | +3.00 | 114.50 | 112.00 | 11,970,800 | 5.77 | 8.41 | - |
20/03/68
|
109.50 | 111.50 unread messages | +2.50 | 113.00 | 108.50 | 14,463,900 | 5.62 | 8.63 | - |
19/03/68
|
109.00 | 109.00 unread messages | -1.00 | 110.50 | 108.50 | 8,758,800 | 5.49 | 8.83 | - |
18/03/68
|
110.00 | 110.00 unread messages | +0.50 | 110.00 | 108.50 | 7,552,200 | 5.54 | 8.75 | - |
17/03/68
|
110.50 | 109.50 unread messages | -0.50 | 111.00 | 108.50 | 8,700,100 | 5.51 | 8.79 | - |
14/03/68
|
107.50 | 110.00 unread messages | +1.50 | 111.50 | 107.50 | 7,384,100 | 5.54 | 8.75 | - |
13/03/68
|
108.00 | 108.50 unread messages | +1.00 | 109.00 | 107.50 | 7,707,000 | 5.46 | 8.87 | - |
12/03/68
|
109.50 | 107.50 unread messages | -2.00 | 110.00 | 107.50 | 6,017,500 | 5.41 | 8.95 | - |
11/03/68
|
108.00 | 109.50 unread messages | +1.00 | 110.50 | 107.50 | 9,067,400 | 5.51 | 8.79 | - |
10/03/68
|
107.00 | 108.50 unread messages | +1.50 | 110.00 | 106.00 | 7,106,500 | 5.46 | 8.87 | - |
07/03/68
|
106.00 | 107.00 unread messages | +1.50 | 107.50 | 105.50 | 7,196,900 | 5.39 | 9.00 | - |
06/03/68
|
108.00 | 105.50 unread messages | -3.50 | 108.00 | 105.50 | 12,881,300 | 5.31 | 9.12 | - |
05/03/68
|
109.50 | 109.00 unread messages | 0.00 | 110.00 | 107.50 | 8,120,000 | 5.49 | 8.83 | - |
04/03/68
|
109.00 | 109.00 unread messages | -1.00 | 111.00 | 108.00 | 6,735,400 | 5.49 | 8.83 | - |
03/03/68
|
109.00 | 110.00 unread messages | +1.00 | 112.00 | 108.50 | 8,541,600 | 5.54 | 8.75 | - |
28/02/68
|
108.00 | 109.00 unread messages | -1.00 | 110.50 | 107.50 | 11,635,600 | 5.49 | 8.83 | - |
27/02/68
|
112.00 | 110.00 unread messages | -4.00 | 112.50 | 109.50 | 12,880,300 | 5.54 | 8.75 | - |
26/02/68
|
114.00 | 114.00 unread messages | -1.00 | 115.50 | 110.00 | 11,272,700 | 5.74 | 8.44 | - |
25/02/68
|
118.50 | 115.00 unread messages | -10.00 | 119.50 | 115.00 | 16,610,800 | 5.79 | 8.37 | - |
24/02/68
|
126.00 | 125.00 unread messages | -1.50 | 126.50 | 125.00 | 5,131,700 | 6.30 | 7.70 | - |
21/02/68
|
125.50 | 126.50 unread messages | +1.00 | 127.00 | 125.00 | 4,028,500 | 6.37 | 7.61 | - |
20/02/68
|
126.50 | 125.50 unread messages | -2.50 | 127.00 | 125.00 | 11,002,200 | 6.32 | 7.67 | - |
19/02/68
|
127.50 | 128.00 unread messages | +0.50 | 128.50 | 127.00 | 7,601,800 | 6.45 | 7.52 | - |
18/02/68
|
127.00 | 127.50 unread messages | 0.00 | 128.50 | 126.00 | 5,742,700 | 6.42 | 7.55 | - |
17/02/68
|
127.00 | 127.50 unread messages | +1.50 | 128.00 | 126.00 | 7,181,000 | 6.42 | 7.55 | - |
14/02/68
|
126.00 | 126.00 unread messages | -0.50 | 126.50 | 125.00 | 8,320,700 | 6.35 | 7.64 | - |
13/02/68
|
127.00 | 126.50 unread messages | 0.00 | 127.50 | 125.50 | 7,821,000 | 6.37 | 7.61 | - |
11/02/68
|
124.50 | 126.50 unread messages | +2.00 | 127.00 | 124.00 | 7,426,500 | 6.37 | 7.61 | - |
10/02/68
|
124.50 | 124.50 unread messages | -1.00 | 125.00 | 123.00 | 8,271,900 | 6.27 | 7.73 | - |
07/02/68
|
124.50 | 125.50 unread messages | +1.00 | 125.50 | 123.00 | 10,144,800 | 6.32 | 7.67 | - |
06/02/68
|
125.00 | 124.50 unread messages | -0.50 | 127.50 | 124.50 | 10,218,200 | 6.27 | 7.73 | - |
05/02/68
|
124.00 | 125.00 unread messages | +1.50 | 125.00 | 123.50 | 8,213,900 | 6.30 | 7.70 | - |
04/02/68
|
126.00 | 123.50 unread messages | -2.50 | 126.50 | 123.50 | 9,178,300 | 6.22 | 7.79 | - |
03/02/68
|
125.00 | 126.00 unread messages | -1.50 | 126.50 | 124.50 | 12,273,000 | 6.35 | 7.64 | - |
31/01/68
|
126.00 | 127.50 unread messages | +3.00 | 129.00 | 126.00 | 14,617,900 | 6.42 | 7.55 | - |
30/01/68
|
124.50 | 124.50 unread messages | +0.50 | 125.50 | 123.00 | 5,706,000 | 6.27 | 7.63 | - |
29/01/68
|
123.00 | 124.00 unread messages | +1.50 | 124.00 | 122.00 | 4,688,100 | 6.25 | 7.66 | - |
28/01/68
|
122.00 | 122.50 unread messages | +1.00 | 122.50 | 121.50 | 3,052,800 | 6.17 | 7.76 | - |
27/01/68
|
121.00 | 121.50 unread messages | -1.00 | 122.50 | 121.00 | 4,563,500 | 6.12 | 7.82 | - |
24/01/68
|
121.00 | 122.50 unread messages | +1.50 | 123.00 | 120.50 | 5,397,000 | 6.17 | 7.76 | - |
23/01/68
|
123.00 | 121.00 unread messages | -3.00 | 123.50 | 121.00 | 7,438,900 | 6.10 | 7.85 | - |
22/01/68
|
121.50 | 124.00 unread messages | +1.50 | 124.00 | 121.50 | 11,356,700 | 6.25 | 7.66 | - |
21/01/68
|
124.50 | 122.50 unread messages | -4.00 | 125.00 | 122.00 | 15,290,800 | 6.17 | 7.76 | - |
20/01/68
|
128.50 | 126.50 unread messages | -3.00 | 129.50 | 126.00 | 10,096,100 | 6.37 | 7.51 | - |
17/01/68
|
129.00 | 129.50 unread messages | -0.50 | 130.00 | 128.50 | 6,678,000 | 6.52 | 7.34 | - |
16/01/68
|
130.00 | 130.00 unread messages | +1.00 | 130.50 | 129.00 | 7,232,300 | 6.55 | 7.31 | - |
15/01/68
|
126.00 | 129.00 unread messages | +2.50 | 130.00 | 126.00 | 12,865,000 | 6.50 | 7.36 | - |
14/01/68
|
128.00 | 126.50 unread messages | -0.50 | 128.00 | 125.50 | 11,280,700 | 6.37 | 7.51 | - |
13/01/68
|
126.50 | 127.00 unread messages | +2.50 | 128.50 | 126.50 | 17,056,900 | 6.40 | 7.48 | - |
10/01/68
|
122.50 | 124.50 unread messages | +2.50 | 124.50 | 122.00 | 7,579,600 | 6.27 | 7.63 | - |
09/01/68
|
124.00 | 122.00 unread messages | -3.50 | 124.50 | 121.50 | 10,778,900 | 6.15 | 7.79 | - |
08/01/68
|
124.00 | 125.50 unread messages | +3.00 | 126.00 | 123.50 | 9,880,300 | 6.32 | 7.57 | - |
07/01/68
|
124.50 | 122.50 unread messages | -3.00 | 124.50 | 122.00 | 10,134,200 | 6.17 | 7.76 | - |
06/01/68
|
125.50 | 125.50 unread messages | +1.50 | 127.00 | 124.50 | 10,959,300 | 6.32 | 7.57 | - |
03/01/68
|
125.50 | 124.00 unread messages | -0.50 | 125.50 | 123.50 | 7,018,200 | 6.25 | 7.66 | - |
02/01/68
|
120.00 | 124.50 unread messages | +5.50 | 125.50 | 119.50 | 12,990,400 | 6.27 | 7.63 | - |