ราคาหุ้น “ PTT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-08-2015324.00325.00317.00318.00 -9.00 -2.756,572,3752,106,537
31-07-2015319.00326.00317.00326.00 9.00 2.847,969,7962,568,115
29-07-2015316.00321.00314.00317.00 3.00 0.964,415,6231,402,236
28-07-2015317.00318.00314.00314.00 0.00 0.004,663,9011,472,085
27-07-2015315.00318.00310.00314.00 -3.00 -0.955,048,6391,580,675
24-07-2015318.00318.00314.00317.00 -2.00 -0.633,356,1361,063,390
23-07-2015312.00322.00312.00319.00 5.00 1.598,169,0282,594,448
22-07-2015321.00321.00314.00314.00 -8.00 -2.4810,899,4543,449,393
21-07-2015330.00330.00320.00322.00 -8.00 -2.427,723,3442,506,295
20-07-2015334.00335.00327.00330.00 -4.00 -1.204,639,7041,531,368
17-07-2015338.00339.00333.00334.00 -5.00 -1.472,918,991977,660
16-07-2015339.00340.00336.00339.00 1.00 0.303,264,8591,103,757
15-07-2015339.00343.00338.00338.00 0.00 0.005,647,3571,922,177
14-07-2015339.00341.00337.00338.00 0.00 0.003,653,4371,236,002
13-07-2015338.00341.00337.00338.00 -3.00 -0.884,513,8421,528,883
10-07-2015342.00345.00338.00341.00 3.00 0.897,371,2172,509,227
09-07-2015340.00342.00335.00338.00 -2.00 -0.598,416,3402,847,063
08-07-2015346.00346.00338.00340.00 -9.00 -2.589,583,0543,270,215
07-07-2015346.00349.00343.00349.00 2.00 0.585,410,4881,866,601
06-07-2015351.00352.00345.00347.00 -7.00 -1.984,227,5141,468,030
03-07-2015356.00357.00352.00354.00 -2.00 -0.562,707,723959,435
02-07-2015356.00361.00356.00356.00 -3.00 -0.844,079,4281,459,254
30-06-2015362.00365.00357.00359.00 -4.00 -1.104,064,2511,464,196
29-06-2015359.00366.00356.00363.00 -1.00 -0.275,223,2211,884,110
26-06-2015364.00366.00363.00364.00 -3.00 -0.822,346,370855,866
24-06-2015358.00362.00357.00362.00 5.00 1.403,374,3181,215,661
23-06-2015360.00360.00354.00357.00 1.00 0.283,934,0201,407,002
22-06-2015356.00359.00354.00356.00 2.00 0.562,777,608991,394
19-06-2015358.00359.00352.00354.00 -1.00 -0.284,318,5691,537,889
18-06-2015356.00357.00352.00355.00 0.00 0.005,700,8802,020,301
17-06-2015349.00355.00348.00355.00 9.00 2.604,812,9541,694,068
16-06-2015341.00348.00341.00346.00 6.00 1.763,537,7731,222,247
15-06-2015338.00341.00338.00340.00 1.00 0.292,008,988682,566
12-06-2015342.00343.00339.00339.00 -4.00 -1.173,751,1191,274,776
11-06-2015350.00350.00343.00343.00 -1.00 -0.295,686,9861,976,405
10-06-2015340.00346.00340.00344.00 7.00 2.085,695,2421,957,733
09-06-2015342.00343.00336.00337.00 -7.00 -2.034,593,5731,557,703
08-06-2015344.00346.00340.00344.00 -2.00 -0.583,145,9291,078,497
05-06-2015336.00347.00335.00346.00 9.00 2.674,124,6761,412,944
04-06-2015340.00341.00333.00337.00 -3.00 -0.887,324,7012,457,258
03-06-2015343.00345.00340.00340.00 -2.00 -0.585,262,0981,803,100
02-06-2015346.00348.00342.00342.00 -5.00 -1.445,954,3652,048,608
29-05-2015353.00353.00347.00347.00 -3.00 -0.865,940,5632,073,089
28-05-2015357.00357.00349.00350.00 -5.00 -1.414,845,0841,702,760
27-05-2015356.00358.00352.00355.00 -5.00 -1.395,771,4282,054,559
26-05-2015363.00363.00359.00360.00 -1.00 -0.282,960,9251,069,037
25-05-2015362.00364.00360.00361.00 0.00 0.003,399,8841,229,842
22-05-2015366.00370.00361.00361.00 -4.00 -1.105,803,3632,118,467
21-05-2015363.00366.00362.00365.00 4.00 1.113,137,4081,143,264
20-05-2015364.00366.00361.00361.00 -7.00 -1.904,005,0121,453,308
19-05-2015360.00368.00359.00368.00 8.00 2.226,955,0972,537,269
18-05-2015358.00362.00356.00360.00 -1.00 -0.284,879,9291,752,948
15-05-2015350.00361.00350.00361.00 9.00 2.562,719,916967,699
14-05-2015355.00356.00350.00352.00 -2.00 -0.562,141,881755,257
13-05-2015348.00354.00347.00354.00 9.00 2.613,858,9281,353,008
12-05-2015354.00356.00344.00345.00 -9.00 -2.545,543,6461,937,279
11-05-2015360.00361.00354.00354.00 -5.00 -1.392,082,343745,054
08-05-2015359.00360.00355.00359.00 0.00 0.002,388,654855,716
07-05-2015362.00363.00356.00359.00 -3.00 -0.834,105,4071,476,747
06-05-2015362.00363.00359.00362.00 6.00 1.695,648,1832,041,306
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

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

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