ราคาหุ้นย้อนหลัง PTTGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
17.20 | 16.90 unread messages | -0.30 | 17.30 | 16.80 | 27,653,900 | -100.00 | 2.96 | - |
28/04/68
|
17.60 | 17.20 unread messages | -0.50 | 17.90 | 17.10 | 26,595,200 | -100.00 | 2.91 | - |
25/04/68
|
17.70 | 17.70 unread messages | +0.10 | 18.00 | 17.50 | 19,426,900 | -100.00 | 2.82 | - |
24/04/68
|
17.90 | 17.60 unread messages | -0.40 | 18.00 | 17.40 | 29,898,500 | -100.00 | 2.84 | - |
23/04/68
|
18.30 | 18.00 unread messages | -0.10 | 18.50 | 17.90 | 21,834,400 | -100.00 | 2.78 | - |
22/04/68
|
17.60 | 18.10 unread messages | +0.20 | 18.30 | 17.50 | 32,462,600 | -100.00 | 2.76 | - |
21/04/68
|
18.00 | 17.90 unread messages | -0.20 | 18.30 | 17.80 | 17,873,700 | -100.00 | 2.79 | - |
18/04/68
|
18.30 | 18.10 unread messages | -0.20 | 18.40 | 17.80 | 23,184,400 | -100.00 | 2.76 | - |
17/04/68
|
17.20 | 18.30 unread messages | +1.20 | 18.40 | 17.20 | 38,528,300 | -100.00 | 2.73 | - |
16/04/68
|
16.80 | 17.10 unread messages | +0.50 | 17.50 | 16.50 | 35,616,900 | -100.00 | 2.92 | - |
11/04/68
|
16.50 | 16.60 unread messages | 0.00 | 16.80 | 16.30 | 22,186,800 | -100.00 | 3.01 | - |
10/04/68
|
16.90 | 16.60 unread messages | +1.20 | 17.20 | 16.10 | 55,096,100 | -100.00 | 3.01 | - |
09/04/68
|
14.50 | 15.40 unread messages | +0.70 | 15.60 | 14.50 | 41,133,300 | -100.00 | 3.25 | - |
08/04/68
|
14.40 | 14.70 unread messages | -1.10 | 15.20 | 14.20 | 50,093,500 | -100.00 | 3.40 | - |
04/04/68
|
17.50 | 15.80 unread messages | -2.00 | 17.60 | 15.80 | 55,786,800 | -100.00 | 3.16 | - |
03/04/68
|
16.70 | 17.80 unread messages | +0.80 | 17.80 | 16.70 | 56,215,700 | -100.00 | 2.81 | - |
02/04/68
|
17.00 | 17.00 unread messages | -0.10 | 17.20 | 16.90 | 19,940,500 | -100.00 | 2.94 | - |
01/04/68
|
17.40 | 17.10 unread messages | -0.10 | 17.60 | 17.00 | 21,600,700 | -100.00 | 2.92 | - |
31/03/68
|
17.00 | 17.20 unread messages | -0.40 | 17.60 | 17.00 | 22,451,100 | -100.00 | 2.91 | - |
28/03/68
|
17.80 | 17.60 unread messages | -0.40 | 17.90 | 17.30 | 21,445,900 | -100.00 | 2.84 | - |
27/03/68
|
17.80 | 18.00 unread messages | +0.10 | 18.20 | 17.80 | 21,052,800 | -100.00 | 2.78 | - |
26/03/68
|
18.30 | 17.90 unread messages | -0.30 | 18.40 | 17.80 | 18,886,400 | -100.00 | 2.79 | - |
25/03/68
|
18.60 | 18.20 unread messages | -0.50 | 18.70 | 18.10 | 35,511,700 | -100.00 | 2.75 | - |
24/03/68
|
18.80 | 18.70 unread messages | 0.00 | 18.90 | 18.40 | 20,776,000 | -100.00 | 2.67 | - |
21/03/68
|
18.80 | 18.70 unread messages | 0.00 | 19.00 | 18.40 | 31,823,100 | -100.00 | 2.67 | - |
20/03/68
|
19.00 | 18.70 unread messages | -0.20 | 19.30 | 18.70 | 46,785,400 | -100.00 | 2.67 | - |
19/03/68
|
18.30 | 18.90 unread messages | +0.80 | 19.30 | 18.10 | 57,509,100 | -100.00 | 2.65 | - |
18/03/68
|
18.80 | 18.10 unread messages | -0.60 | 18.80 | 17.70 | 55,647,600 | -100.00 | 2.76 | - |
17/03/68
|
19.00 | 18.70 unread messages | -0.30 | 19.10 | 18.30 | 55,278,000 | -100.00 | 2.67 | - |
14/03/68
|
17.70 | 19.00 unread messages | +1.50 | 19.30 | 17.60 | 59,451,600 | -100.00 | 2.63 | - |
13/03/68
|
18.10 | 17.50 unread messages | -0.40 | 18.10 | 17.50 | 24,569,800 | -100.00 | 2.86 | - |
12/03/68
|
18.40 | 17.90 unread messages | -0.30 | 18.70 | 17.80 | 43,635,700 | -100.00 | 2.79 | - |
11/03/68
|
16.50 | 18.20 unread messages | +1.60 | 18.30 | 16.50 | 62,337,400 | -100.00 | 2.75 | - |
10/03/68
|
16.80 | 16.60 unread messages | -0.40 | 17.20 | 16.50 | 33,624,500 | -100.00 | 3.01 | - |
07/03/68
|
16.70 | 17.00 unread messages | +0.40 | 17.50 | 16.70 | 54,126,300 | -100.00 | 2.94 | - |
06/03/68
|
17.00 | 16.60 unread messages | -0.50 | 17.90 | 16.60 | 73,079,700 | -100.00 | 3.01 | - |
05/03/68
|
15.80 | 17.10 unread messages | +1.50 | 17.30 | 15.70 | 87,192,100 | -100.00 | 2.92 | - |
04/03/68
|
15.20 | 15.60 unread messages | +0.20 | 16.10 | 15.10 | 54,837,100 | -100.00 | 3.21 | - |
03/03/68
|
15.40 | 15.40 unread messages | -0.50 | 15.60 | 14.60 | 83,146,300 | -100.00 | 3.25 | - |
28/02/68
|
15.50 | 15.90 unread messages | -0.20 | 16.30 | 15.50 | 236,726,700 | -100.00 | 3.14 | - |
27/02/68
|
17.10 | 16.10 unread messages | -1.20 | 17.30 | 15.90 | 56,662,900 | -100.00 | 3.11 | - |
26/02/68
|
17.80 | 17.30 unread messages | -0.40 | 18.10 | 17.10 | 40,154,000 | -100.00 | 2.89 | - |
25/02/68
|
18.40 | 17.70 unread messages | -0.80 | 18.50 | 17.70 | 21,885,500 | -100.00 | 2.82 | - |
24/02/68
|
18.10 | 18.50 unread messages | +0.20 | 18.50 | 17.70 | 30,435,600 | -100.00 | 2.70 | - |
21/02/68
|
19.10 | 18.30 unread messages | -0.90 | 19.30 | 18.00 | 64,517,600 | -100.00 | 2.73 | - |
20/02/68
|
19.20 | 19.20 unread messages | -0.20 | 20.00 | 19.00 | 34,407,800 | -100.00 | 2.60 | - |
19/02/68
|
19.40 | 19.40 unread messages | +0.10 | 19.80 | 19.20 | 28,006,200 | -100.00 | 2.58 | - |
18/02/68
|
19.10 | 19.30 unread messages | -0.30 | 19.80 | 18.90 | 50,189,100 | -100.00 | 2.59 | - |
17/02/68
|
19.60 | 19.60 unread messages | +0.20 | 19.90 | 19.20 | 27,793,700 | -100.00 | 3.83 | - |
14/02/68
|
19.30 | 19.40 unread messages | +0.20 | 19.70 | 19.20 | 23,145,800 | -100.00 | 3.87 | - |
13/02/68
|
19.70 | 19.20 unread messages | -1.20 | 19.70 | 18.60 | 58,099,900 | -100.00 | 3.91 | - |
11/02/68
|
19.60 | 20.40 unread messages | +0.80 | 20.40 | 19.50 | 12,299,000 | -100.00 | 3.68 | - |
10/02/68
|
19.60 | 19.60 unread messages | -0.60 | 20.00 | 19.40 | 13,136,900 | -100.00 | 3.83 | - |
07/02/68
|
19.70 | 20.20 unread messages | +0.60 | 20.30 | 19.60 | 12,395,300 | -100.00 | 3.71 | - |
06/02/68
|
20.40 | 19.60 unread messages | -0.80 | 20.50 | 19.60 | 15,237,400 | -100.00 | 3.83 | - |
05/02/68
|
20.10 | 20.40 unread messages | +0.30 | 20.40 | 19.90 | 17,973,000 | -100.00 | 3.68 | - |
04/02/68
|
20.80 | 20.10 unread messages | -0.60 | 21.00 | 20.00 | 28,287,800 | -100.00 | 3.73 | - |
03/02/68
|
21.00 | 20.70 unread messages | -0.80 | 21.00 | 20.60 | 18,168,100 | -100.00 | 3.62 | - |
31/01/68
|
22.00 | 21.50 unread messages | -0.40 | 22.10 | 21.30 | 10,443,700 | -100.00 | 3.49 | - |
30/01/68
|
21.80 | 21.90 unread messages | +0.10 | 22.30 | 21.80 | 6,948,000 | -100.00 | 3.42 | - |
29/01/68
|
22.10 | 21.80 unread messages | -0.40 | 22.30 | 21.70 | 5,869,500 | -100.00 | 3.44 | - |
28/01/68
|
22.10 | 22.20 unread messages | 0.00 | 22.30 | 21.60 | 17,996,700 | -100.00 | 3.38 | - |
27/01/68
|
22.20 | 22.20 unread messages | -0.20 | 22.60 | 22.00 | 11,403,100 | -100.00 | 3.38 | - |
24/01/68
|
20.90 | 22.40 unread messages | +1.70 | 22.40 | 20.90 | 30,852,600 | -100.00 | 3.35 | - |
23/01/68
|
21.40 | 20.70 unread messages | -0.80 | 21.50 | 20.70 | 13,996,600 | -100.00 | 3.62 | - |
22/01/68
|
21.50 | 21.50 unread messages | +0.10 | 21.80 | 21.20 | 15,559,000 | -100.00 | 3.49 | - |
21/01/68
|
21.30 | 21.40 unread messages | +0.30 | 21.60 | 20.90 | 25,040,400 | -100.00 | 3.50 | - |
20/01/68
|
21.80 | 21.10 unread messages | -0.40 | 21.80 | 20.60 | 27,231,400 | -100.00 | 3.55 | - |
17/01/68
|
22.50 | 21.50 unread messages | -1.10 | 22.70 | 21.30 | 39,611,700 | -100.00 | 3.49 | - |
16/01/68
|
23.10 | 22.60 unread messages | -0.40 | 23.30 | 22.50 | 16,587,600 | -100.00 | 3.32 | - |
15/01/68
|
22.80 | 23.00 unread messages | +0.40 | 23.70 | 22.50 | 29,375,400 | -100.00 | 3.26 | - |
14/01/68
|
23.00 | 22.60 unread messages | -0.20 | 23.30 | 22.60 | 12,081,800 | -100.00 | 3.32 | - |
13/01/68
|
22.80 | 22.80 unread messages | -0.20 | 23.60 | 22.30 | 29,384,200 | -100.00 | 3.29 | - |
10/01/68
|
23.20 | 23.00 unread messages | -0.30 | 23.60 | 22.90 | 17,379,300 | -100.00 | 3.26 | - |
09/01/68
|
24.80 | 23.30 unread messages | -1.50 | 24.80 | 23.00 | 22,548,000 | -100.00 | 3.22 | - |
08/01/68
|
25.25 | 24.80 unread messages | -0.10 | 25.25 | 24.70 | 12,633,700 | -100.00 | 3.02 | - |
07/01/68
|
24.60 | 24.90 unread messages | +0.40 | 25.25 | 24.50 | 11,366,600 | -100.00 | 3.01 | - |
06/01/68
|
25.25 | 24.50 unread messages | -1.00 | 25.50 | 24.20 | 16,414,200 | -100.00 | 3.06 | - |
03/01/68
|
26.00 | 25.50 unread messages | -0.25 | 26.25 | 25.25 | 8,722,200 | -100.00 | 2.94 | - |
02/01/68
|
24.40 | 25.75 unread messages | +1.35 | 25.75 | 24.40 | 31,898,500 | -100.00 | 2.91 | - |