ราคาหุ้น “ PTT “ ย้อนหลัง

แสดง ราคาหุ้น “ PTT “ ย้อนหลัง
บริษัท ปตท. จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-04-2015353.00361.00353.00356.00 3.00 0.857,319,6792,613,668
29-04-2015357.00360.00353.00353.00 -9.00 -2.498,365,9622,982,207
28-04-2015365.00365.00357.00362.00 0.00 0.003,552,0331,278,578
27-04-2015359.00362.00357.00362.00 6.00 1.695,051,6861,819,768
24-04-2015349.00356.00347.00356.00 11.00 3.195,236,9461,847,768
23-04-2015348.00353.00345.00345.00 -1.00 -0.295,347,3181,863,400
22-04-2015352.00355.00346.00346.00 -8.00 -2.264,746,3281,662,192
21-04-2015354.00356.00353.00354.00 2.00 0.573,089,8451,094,034
20-04-2015358.00361.00352.00352.00 -9.00 -2.499,628,4593,427,781
17-04-2015359.00365.00357.00361.00 6.00 1.697,933,5742,865,443
16-04-2015350.00355.00347.00355.00 21.00 6.2910,634,2993,735,669
10-04-2015333.00336.00333.00334.00 2.00 0.602,998,5521,002,405
09-04-2015339.00340.00332.00332.00 -8.00 -2.353,313,1211,112,505
08-04-2015342.00344.00339.00340.00 -1.00 -0.293,209,6131,097,924
07-04-2015333.00343.00332.00341.00 11.00 3.336,151,5712,086,529
03-04-2015328.00330.00326.00330.00 2.00 0.613,177,2061,043,559
02-04-2015326.00333.00325.00328.00 4.00 1.2310,092,3713,327,798
01-04-2015323.00327.00322.00324.00 1.00 0.312,943,583956,776
31-03-2015321.00325.00321.00323.00 2.00 0.623,150,8531,017,675
30-03-2015326.00327.00321.00321.00 -4.00 -1.232,822,270914,522
27-03-2015326.00330.00325.00325.00 -1.00 -0.313,159,8301,033,884
26-03-2015326.00332.00325.00326.00 1.00 0.315,496,6041,805,952
25-03-2015331.00333.00325.00325.00 -6.00 -1.812,286,475752,181
24-03-2015325.00331.00324.00331.00 5.00 1.532,966,295972,063
23-03-2015325.00327.00325.00326.00 4.00 1.241,782,176580,569
20-03-2015328.00329.00322.00322.00 -5.00 -1.533,022,415979,030
19-03-2015329.00330.00326.00327.00 1.00 0.312,643,988866,152
18-03-2015319.00327.00318.00326.00 7.00 2.193,188,3601,029,085
17-03-2015322.00323.00318.00319.00 2.00 0.633,658,5401,173,668
16-03-2015322.00323.00317.00317.00 -7.00 -2.163,534,3491,128,829
13-03-2015328.00328.00324.00324.00 -3.00 -0.924,306,0131,404,026
12-03-2015329.00333.00326.00327.00 -3.00 -0.915,161,4441,696,403
11-03-2015333.00335.00330.00330.00 0.00 0.005,138,9571,704,486
10-03-2015335.00337.00330.00330.00 -2.00 -0.604,086,9781,366,048
09-03-2015327.00333.00326.00332.00 3.00 0.913,268,6041,079,404
06-03-2015329.00332.00328.00329.00 -3.00 -0.906,443,4792,123,807
05-03-2015340.00340.00332.00332.00 -8.00 -2.355,205,8241,745,781
03-03-2015345.00345.00340.00340.00 -10.00 -2.863,606,0471,232,767
02-03-2015343.00352.00340.00350.00 7.00 2.044,140,1181,435,474
27-02-2015341.00344.00339.00343.00 -2.00 -0.582,861,384978,370
26-02-2015340.00345.00334.00345.00 7.00 2.073,807,9601,294,173
25-02-2015342.00345.00338.00338.00 -3.00 -0.882,201,477748,922
24-02-2015338.00345.00338.00341.00 3.00 0.893,794,7701,298,266
23-02-2015344.00346.00337.00338.00 -7.00 -2.034,218,4431,440,366
20-02-2015347.00350.00345.00345.00 0.00 0.003,825,9841,327,231
19-02-2015355.00356.00345.00345.00 -11.00 -3.093,722,1621,300,899
18-02-2015357.00360.00354.00356.00 2.00 0.563,100,2331,106,227
17-02-2015362.00362.00354.00354.00 -8.00 -2.213,702,3841,324,813
16-02-2015367.00369.00362.00362.00 -7.00 -1.902,692,672983,028
13-02-2015360.00369.00359.00369.00 10.00 2.794,929,8811,794,806
12-02-2015355.00359.00352.00359.00 2.00 0.566,154,9542,187,317
11-02-2015360.00362.00353.00357.00 -4.00 -1.118,327,4972,975,712
10-02-2015365.00368.00360.00361.00 -5.00 -1.373,966,6341,443,384
09-02-2015372.00375.00365.00366.00 -11.00 -2.924,665,5361,725,270
06-02-2015380.00380.00374.00377.00 3.00 0.805,151,5911,940,782
05-02-2015368.00374.00363.00374.00 -4.00 -1.069,719,8003,579,088
04-02-2015378.00382.00376.00378.00 8.00 2.169,584,2913,633,736
03-02-2015360.00370.00359.00370.00 15.00 4.236,834,9212,498,190
02-02-2015350.00356.00350.00355.00 9.00 2.603,677,0301,298,968
30-01-2015354.00354.00346.00346.00 -4.00 -1.143,874,2011,352,676
29-01-2015349.00355.00349.00350.00 1.00 0.293,987,0461,399,772
28-01-2015355.00355.00346.00349.00 -1.00 -0.294,257,1221,493,683
27-01-2015346.00350.00345.00350.00 5.00 1.453,251,9171,134,117
26-01-2015347.00351.00345.00345.00 -3.00 -0.864,697,6441,635,011
23-01-2015342.00348.00341.00348.00 7.00 2.057,572,2572,615,842
22-01-2015335.00342.00333.00341.00 11.00 3.336,077,9712,053,631
21-01-2015334.00334.00326.00330.00 -5.00 -1.495,479,2941,805,295
20-01-2015332.00335.00330.00335.00 2.00 0.603,315,7091,104,157
19-01-2015325.00334.00325.00333.00 11.00 3.425,228,2161,724,365
16-01-2015317.00325.00317.00322.00 3.00 0.944,547,8841,460,373
15-01-2015326.00327.00315.00319.00 -3.00 -0.939,346,0623,009,782
14-01-2015327.00333.00321.00322.00 -6.00 -1.836,666,3862,170,981
13-01-2015327.00330.00325.00328.00 -5.00 -1.504,941,8041,620,707
12-01-2015335.00337.00333.00333.00 -5.00 -1.484,349,4201,457,436
09-01-2015342.00342.00335.00338.00 -2.00 -0.596,394,8472,166,117
08-01-2015346.00349.00340.00340.00 6.00 1.8010,392,1703,588,631
07-01-2015322.00335.00319.00334.00 11.00 3.416,377,1382,091,634
06-01-2015310.00323.00306.00323.00 8.00 2.548,194,7102,563,561
05-01-2015330.00331.00313.00315.00 -9.00 -2.786,685,4982,143,630
30-12-2014326.00328.00323.00324.00 -2.00 -0.612,804,944912,395
29-12-2014332.00332.00325.00326.00 -4.00 -1.212,329,706764,267
26-12-2014329.00331.00324.00330.00 2.00 0.612,742,624900,084
25-12-2014334.00334.00326.00328.00 -9.00 -2.672,574,870849,585
24-12-2014340.00341.00337.00337.00 0.00 0.001,410,953478,493
23-12-2014338.00339.00334.00337.00 -7.00 -2.033,955,6421,332,849
22-12-2014335.00347.00333.00344.00 14.00 4.245,143,7451,750,518
19-12-2014336.00338.00326.00330.00 -5.00 -1.498,845,7302,925,331
18-12-2014326.00335.00323.00335.00 20.00 6.359,430,2633,096,827
17-12-2014305.00320.00304.00315.00 12.00 3.9619,314,0386,047,078
16-12-2014305.00314.00295.00303.00 -11.00 -3.5021,481,2706,514,395
15-12-2014317.00326.00294.00314.00 -16.00 -4.8524,456,6507,657,013
12-12-2014332.00337.00329.00330.00 -3.00 -0.9010,928,7343,637,009
11-12-2014340.00340.00329.00333.00 -12.00 -3.4816,538,0515,524,502
09-12-2014365.00366.00345.00345.00 -22.00 -5.9913,725,3284,825,100
08-12-2014373.00373.00365.00367.00 -6.00 -1.613,938,2971,450,917
04-12-2014370.00373.00367.00373.00 5.00 1.364,179,2561,545,547
03-12-2014371.00375.00368.00368.00 2.00 0.556,892,1772,557,849
02-12-2014367.00370.00364.00366.00 2.00 0.557,339,9342,691,430
01-12-2014379.00380.00361.00364.00 -19.00 -4.9612,554,1334,619,277
28-11-2014384.00385.00380.00383.00 -7.00 -1.796,552,6192,507,572
27-11-2014395.00395.00389.00390.00 -4.00 -1.023,405,3881,330,939
26-11-2014395.00398.00390.00394.00 -3.00 -0.763,709,0491,460,053
25-11-2014388.00398.00384.00397.00 9.00 2.3215,507,7096,109,877
24-11-2014388.00391.00387.00388.00 1.00 0.263,688,0791,432,751
21-11-2014384.00389.00383.00387.00 3.00 0.783,121,0761,205,849
20-11-2014390.00390.00382.00384.00 -2.00 -0.523,679,9101,420,881
19-11-2014389.00389.00385.00386.00 -1.00 -0.262,759,9691,067,690
18-11-2014386.00391.00386.00387.00 3.00 0.784,695,4071,824,717
17-11-2014387.00390.00384.00384.00 -4.00 -1.033,904,0421,509,972
14-11-2014392.00393.00386.00388.00 -5.00 -1.274,725,9281,838,693
13-11-2014379.00393.00378.00393.00 11.00 2.885,945,2522,306,118
12-11-2014379.00387.00377.00382.00 2.00 0.532,897,2471,109,808
11-11-2014382.00384.00378.00380.00 1.00 0.264,739,7631,804,736
10-11-2014390.00390.00378.00379.00 -12.00 -3.074,766,2631,823,067
07-11-2014387.00391.00384.00391.00 10.00 2.629,678,6733,757,687
06-11-2014372.00385.00372.00381.00 13.00 3.5311,878,2634,522,377
05-11-2014369.00369.00365.00368.00 0.00 0.001,977,853726,463
04-11-2014363.00368.00360.00368.00 6.00 1.662,060,273753,823
03-11-2014370.00371.00358.00362.00 -6.00 -1.634,055,7481,479,928
31-10-2014355.00368.00354.00368.00 14.00 3.953,477,4071,260,940
30-10-2014355.00356.00352.00354.00 0.00 0.001,841,484653,797
29-10-2014358.00358.00351.00354.00 -1.00 -0.283,495,2411,239,453
28-10-2014355.00358.00352.00355.00 0.00 0.003,586,1751,274,095
27-10-2014351.00357.00351.00355.00 3.00 0.852,849,9871,011,190
24-10-2014352.00353.00348.00352.00 0.00 0.003,291,5311,151,470
22-10-2014355.00356.00351.00352.00 -1.00 -0.283,291,7931,165,379
21-10-2014354.00355.00348.00353.00 2.00 0.573,496,3161,230,706
20-10-2014357.00359.00350.00351.00 -3.00 -0.852,863,6861,012,326
17-10-2014347.00356.00345.00354.00 9.00 2.613,566,3071,251,496
16-10-2014349.00353.00343.00345.00 -6.00 -1.716,703,6662,327,123
15-10-2014352.00357.00351.00351.00 -5.00 -1.403,440,2711,217,864
14-10-2014352.00356.00352.00356.00 4.00 1.145,220,8781,849,218
13-10-2014361.00362.00352.00352.00 -12.00 -3.305,598,7161,996,983
10-10-2014369.00371.00364.00364.00 -11.00 -2.937,065,2492,594,807
09-10-2014371.00378.00371.00375.00 7.00 1.907,388,6862,772,609
08-10-2014365.00370.00363.00368.00 1.00 0.274,824,1501,772,575
07-10-2014369.00370.00363.00367.00 -3.00 -0.813,649,3601,335,746
06-10-2014364.00371.00364.00370.00 6.00 1.654,243,1631,559,683
03-10-2014366.00370.00363.00364.00 -5.00 -1.365,014,5031,830,753
02-10-2014365.00375.00365.00369.00 3.00 0.8210,301,3103,803,533
01-10-2014361.00366.00361.00366.00 6.00 1.678,958,2783,264,996
30-09-2014355.00361.00353.00360.00 7.00 1.989,681,8523,468,697
29-09-2014357.00357.00351.00353.00 -4.00 -1.123,867,7651,368,661
26-09-2014354.00358.00354.00357.00 5.00 1.422,862,7881,019,363
25-09-2014354.00355.00352.00352.00 -1.00 -0.282,425,172856,163
24-09-2014360.00360.00352.00353.00 -6.00 -1.673,407,4341,210,810
23-09-2014358.00359.00357.00358.00 0.00 0.00238,42885,332
23-09-2014358.00360.00355.00359.00 1.00 0.283,162,8641,130,537
22-09-2014353.00361.00352.00358.00 4.00 1.139,853,1693,522,281
19-09-2014351.00354.00349.00354.00 4.00 1.145,742,9722,021,593
18-09-2014351.00351.00349.00350.00 0.00 0.004,218,5261,476,687
17-09-2014353.00354.00348.00350.00 -2.00 -0.574,160,2731,456,043
16-09-2014353.00354.00350.00352.00 0.00 0.003,028,9521,067,671
15-09-2014348.00353.00348.00352.00 -2.00 -0.564,277,7881,499,640
12-09-2014357.00357.00352.00354.00 -2.00 -0.563,629,4731,287,022
11-09-2014348.00359.00348.00356.00 6.00 1.7110,372,9103,684,902
10-09-2014348.00351.00343.00350.00 2.00 0.578,824,1783,070,854
09-09-2014336.00348.00336.00348.00 14.00 4.1910,811,7223,702,174
08-09-2014333.00335.00331.00334.00 3.00 0.912,572,806857,815
05-09-2014332.00333.00330.00331.00 0.00 0.001,176,164389,314
04-09-2014328.00331.00328.00331.00 4.00 1.224,142,5391,364,222
03-09-2014323.00328.00322.00327.00 7.00 2.194,466,8121,453,082
02-09-2014319.00323.00319.00320.00 1.00 0.312,085,299668,505
01-09-2014322.00323.00319.00319.00 -2.00 -0.622,342,608751,706
29-08-2014320.00323.00319.00321.00 0.00 0.004,531,7621,455,883
28-08-2014329.00331.00319.00321.00 -9.00 -2.736,801,2962,193,312
27-08-2014333.00334.00328.00330.00 -3.00 -0.902,210,717730,359
26-08-2014334.00335.00331.00333.00 -1.00 -0.301,528,164508,574
25-08-2014336.00337.00333.00334.00 -2.00 -0.601,599,179535,416
22-08-2014337.00338.00335.00336.00 0.00 0.001,518,143510,335
21-08-2014335.00337.00334.00336.00 0.00 0.001,750,731587,185
20-08-2014333.00336.00332.00336.00 2.00 0.601,880,403629,009
19-08-2014336.00338.00333.00334.00 0.00 0.001,494,961501,202
18-08-2014335.00336.00332.00334.00 -1.00 -0.301,290,879431,100
15-08-2014331.00335.00328.00335.00 3.00 0.902,869,274954,724
14-08-2014332.00335.00331.00332.00 1.00 0.303,862,0041,283,751
13-08-2014325.00331.00325.00331.00 9.00 2.803,926,5311,290,734
08-08-2014323.00326.00322.00322.00 -4.00 -1.231,875,990607,074
07-08-2014325.00326.00321.00326.00 1.00 0.311,933,031624,785
06-08-2014328.00328.00325.00325.00 -3.00 -0.912,276,501742,802
05-08-2014325.00330.00323.00328.00 5.00 1.553,714,0251,213,644

แสดง ราคาหุ้น “ PTT “ ย้อนหลัง บริษัท ปตท. จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3