ราคาหุ้นย้อนหลัง PTTGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
29.50 | 31.00 unread messages | +2.25 | 32.00 | 29.50 | 62,601,700 | -100.00 | 1.61 | - |
16/03/69
|
28.75 | 28.75 unread messages | +0.50 | 29.25 | 27.75 | 30,634,300 | -100.00 | 1.77 | - |
13/03/69
|
28.25 | 28.25 unread messages | 0.00 | 28.50 | 27.75 | 25,374,500 | -100.00 | 1.77 | - |
12/03/69
|
27.25 | 28.25 unread messages | +1.50 | 29.00 | 27.00 | 64,638,600 | -100.00 | 1.77 | - |
11/03/69
|
27.00 | 26.75 unread messages | -0.25 | 28.00 | 26.50 | 29,846,900 | -100.00 | 1.87 | - |
10/03/69
|
27.25 | 27.00 unread messages | 0.00 | 27.25 | 26.00 | 26,317,600 | -100.00 | 1.85 | - |
09/03/69
|
25.00 | 27.00 unread messages | +0.75 | 27.00 | 24.70 | 38,791,000 | -100.00 | 1.85 | - |
06/03/69
|
24.60 | 26.25 unread messages | +1.55 | 26.50 | 24.40 | 37,197,500 | -100.00 | 1.90 | - |
05/03/69
|
25.25 | 24.70 unread messages | 0.00 | 25.25 | 23.50 | 40,447,600 | -100.00 | 2.02 | - |
04/03/69
|
25.00 | 24.70 unread messages | -1.80 | 25.50 | 22.70 | 49,172,900 | -100.00 | 2.02 | - |
02/03/69
|
27.25 | 26.50 unread messages | -1.75 | 28.00 | 26.25 | 37,942,700 | -100.00 | 1.89 | - |
27/02/69
|
27.50 | 28.25 unread messages | +0.75 | 28.50 | 27.25 | 19,173,400 | -100.00 | 1.77 | - |
26/02/69
|
28.25 | 27.50 unread messages | -0.75 | 28.50 | 27.50 | 13,385,800 | -100.00 | 1.82 | - |
25/02/69
|
27.25 | 28.25 unread messages | +1.50 | 29.25 | 27.25 | 51,453,600 | -100.00 | 1.77 | - |
24/02/69
|
26.25 | 26.75 unread messages | -0.25 | 26.75 | 25.75 | 20,861,200 | -100.00 | 1.87 | - |
23/02/69
|
27.00 | 27.00 unread messages | 0.00 | 27.50 | 26.50 | 17,874,800 | -100.00 | 1.85 | - |
20/02/69
|
27.25 | 27.00 unread messages | -0.75 | 27.50 | 26.50 | 19,359,200 | -100.00 | 1.85 | - |
19/02/69
|
27.25 | 27.75 unread messages | +0.50 | 27.75 | 27.00 | 16,455,300 | -100.00 | 1.80 | - |
18/02/69
|
27.50 | 27.25 unread messages | -0.25 | 27.50 | 26.75 | 14,438,000 | -100.00 | 1.83 | - |
17/02/69
|
26.50 | 27.50 unread messages | +1.00 | 27.75 | 26.00 | 30,858,800 | -100.00 | 1.82 | - |
16/02/69
|
26.75 | 26.50 unread messages | 0.00 | 26.75 | 25.75 | 22,164,000 | -100.00 | 1.89 | - |
13/02/69
|
26.75 | 26.50 unread messages | -0.25 | 27.00 | 26.25 | 17,308,200 | -100.00 | 1.89 | - |
12/02/69
|
25.50 | 26.75 unread messages | +1.00 | 26.75 | 25.50 | 23,023,600 | -100.00 | 1.87 | - |
11/02/69
|
25.75 | 25.75 unread messages | 0.00 | 26.25 | 25.50 | 16,481,700 | -100.00 | 1.94 | - |
10/02/69
|
26.25 | 25.75 unread messages | +0.25 | 26.25 | 25.50 | 26,134,200 | -100.00 | 1.94 | - |
09/02/69
|
26.00 | 25.50 unread messages | +0.25 | 26.25 | 25.25 | 25,032,900 | -100.00 | 1.96 | - |
06/02/69
|
25.25 | 25.25 unread messages | 0.00 | 25.50 | 25.00 | 9,761,800 | -100.00 | 1.98 | - |
05/02/69
|
25.50 | 25.25 unread messages | +0.25 | 25.50 | 25.00 | 12,391,300 | -100.00 | 1.98 | - |
04/02/69
|
24.50 | 25.00 unread messages | +0.60 | 25.50 | 24.30 | 28,418,900 | -100.00 | 2.00 | - |
03/02/69
|
24.80 | 24.40 unread messages | -0.20 | 24.80 | 23.90 | 47,940,900 | -100.00 | 2.05 | - |
02/02/69
|
24.40 | 24.60 unread messages | -0.10 | 24.90 | 24.20 | 20,015,700 | -100.00 | 2.03 | - |
30/01/69
|
25.00 | 24.70 unread messages | -0.55 | 25.00 | 24.30 | 28,830,700 | -100.00 | 2.02 | - |
29/01/69
|
26.00 | 25.25 unread messages | -0.75 | 26.25 | 25.00 | 21,953,600 | -100.00 | 1.98 | - |
28/01/69
|
25.75 | 26.00 unread messages | +0.75 | 26.50 | 25.25 | 19,484,200 | -100.00 | 1.92 | - |
27/01/69
|
25.00 | 25.25 unread messages | +0.25 | 25.75 | 25.00 | 32,118,400 | -100.00 | 1.98 | - |
26/01/69
|
24.40 | 25.00 unread messages | +0.50 | 25.25 | 24.20 | 22,066,700 | -100.00 | 2.00 | - |
23/01/69
|
25.00 | 24.50 unread messages | -0.30 | 25.25 | 24.30 | 28,237,200 | -100.00 | 2.04 | - |
22/01/69
|
25.50 | 24.80 unread messages | -0.70 | 25.50 | 24.50 | 29,532,900 | -100.00 | 2.02 | - |
21/01/69
|
23.90 | 25.50 unread messages | +1.40 | 25.50 | 23.80 | 47,445,500 | -100.00 | 1.96 | - |
20/01/69
|
23.90 | 24.10 unread messages | +0.20 | 24.50 | 23.90 | 29,958,100 | -100.00 | 2.07 | - |
19/01/69
|
23.70 | 23.90 unread messages | +0.30 | 24.20 | 23.50 | 23,706,000 | -100.00 | 2.09 | - |
16/01/69
|
23.30 | 23.60 unread messages | +0.30 | 23.70 | 23.10 | 20,383,600 | -100.00 | 2.12 | - |
15/01/69
|
22.50 | 23.30 unread messages | +0.80 | 23.50 | 22.30 | 36,100,100 | -100.00 | 2.15 | - |
14/01/69
|
22.20 | 22.50 unread messages | +0.80 | 22.70 | 22.00 | 24,447,300 | -100.00 | 2.22 | - |
13/01/69
|
22.30 | 21.70 unread messages | -0.30 | 22.30 | 21.60 | 14,888,600 | -100.00 | 2.30 | - |
12/01/69
|
22.30 | 22.00 unread messages | -0.20 | 22.60 | 21.80 | 19,961,600 | -100.00 | 2.27 | - |
09/01/69
|
22.10 | 22.20 unread messages | +0.20 | 22.30 | 22.00 | 12,796,300 | -100.00 | 2.25 | - |
08/01/69
|
22.10 | 22.00 unread messages | -0.20 | 22.40 | 21.90 | 16,112,200 | -100.00 | 2.27 | - |
07/01/69
|
21.00 | 22.20 unread messages | +1.20 | 22.70 | 21.00 | 58,023,700 | -100.00 | 2.25 | - |
06/01/69
|
21.20 | 21.00 unread messages | -0.10 | 21.20 | 20.80 | 11,623,300 | -100.00 | 2.38 | - |
05/01/69
|
21.40 | 21.10 unread messages | +0.10 | 21.60 | 21.00 | 20,790,200 | -100.00 | 2.37 | - |