PTT 308 ( -16.00 -4.94% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 14:12:40 น.

คะแนนปันผล
38

ราคาหุ้น “ PTT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-06-2016317.00318.00306.00308.00 -16.00 -4.9421,172,2236,568,696
23-06-2016320.00325.00317.00324.00 4.00 1.254,907,2541,577,276
22-06-2016319.00322.00318.00320.00 1.00 0.313,087,000987,442
21-06-2016317.00319.00317.00319.00 1.00 0.313,499,4111,112,962
20-06-2016320.00320.00317.00318.00 1.00 0.323,497,5481,114,638
17-06-2016314.00317.00311.00317.00 4.00 1.284,119,8321,296,714
16-06-2016316.00317.00312.00313.00 -6.00 -1.886,931,4792,177,268
15-06-2016316.00320.00313.00319.00 2.00 0.634,885,7741,548,913
14-06-2016314.00318.00313.00317.00 1.00 0.323,683,4081,164,458
13-06-2016311.00316.00309.00316.00 -1.00 -0.325,405,5281,690,880
10-06-2016318.00320.00316.00317.00 -2.00 -0.633,744,0311,188,824
09-06-2016320.00325.00319.00319.00 2.00 0.6310,498,5193,380,437
08-06-2016311.00317.00310.00317.00 8.00 2.598,090,7942,538,114
07-06-2016309.00311.00308.00309.00 1.00 0.325,996,3471,856,444
06-06-2016308.00309.00305.00308.00 2.00 0.653,873,0841,190,324
03-06-2016309.00309.00303.00306.00 1.00 0.337,282,9242,224,133
02-06-2016301.00307.00300.00305.00 6.00 2.015,775,6171,757,553
01-06-2016301.00304.00298.00299.00 -2.00 -0.663,902,9821,173,654
31-05-2016311.00312.00301.00301.00 -9.00 -2.9010,432,8793,172,583
30-05-2016310.00313.00308.00310.00 3.00 0.986,592,8182,049,349
27-05-2016303.00309.00303.00307.00 2.00 0.664,581,5611,403,209
26-05-2016302.00305.00301.00305.00 5.00 1.674,776,7061,448,536
25-05-2016301.00303.00299.00300.00 5.00 1.695,062,7921,522,457
24-05-2016298.00300.00292.00295.00 -4.00 -1.348,401,8902,481,118
23-05-2016300.00302.00296.00299.00 -4.00 -1.325,887,0311,763,260
19-05-2016309.00310.00302.00303.00 -8.00 -2.576,454,2551,971,819
18-05-2016315.00316.00310.00311.00 -1.00 -0.325,528,6971,731,192
17-05-2016310.00315.00309.00312.00 5.00 1.637,123,9902,227,438
16-05-2016306.00310.00305.00307.00 7.00 2.334,250,8191,307,141
13-05-2016306.00306.00300.00300.00 -5.00 -1.644,932,6171,500,668
12-05-2016294.00305.00292.00305.00 13.00 4.457,252,7702,166,159
11-05-2016297.00299.00292.00292.00 -2.00 -0.683,970,2711,173,441
10-05-2016293.00298.00291.00294.00 -5.00 -1.675,686,6961,673,882
09-05-2016297.00301.00296.00299.00 6.00 2.058,131,6922,425,730
04-05-2016294.00294.00290.00293.00 -4.00 -1.356,436,0641,876,839
03-05-2016303.00305.00297.00297.00 -7.00 -2.304,803,5681,443,997
29-04-2016304.00305.00301.00304.00 1.00 0.332,504,171758,963
28-04-2016306.00307.00301.00303.00 0.00 0.004,654,8061,412,398
27-04-2016305.00307.00302.00303.00 1.00 0.336,276,8801,908,833
26-04-2016302.00305.00298.00302.00 -1.00 -0.337,718,7302,327,223
25-04-2016308.00309.00302.00303.00 -7.00 -2.263,622,7151,107,115
22-04-2016314.00315.00310.00310.00 -3.00 -0.965,528,3721,729,376
21-04-2016310.00315.00309.00313.00 10.00 3.308,863,2052,771,148
20-04-2016298.00304.00296.00303.00 5.00 1.689,481,4512,847,879
19-04-2016290.00298.00289.00298.00 10.00 3.4710,025,5032,963,362
18-04-2016285.00288.00282.00288.00 2.00 0.705,164,7841,474,756
12-04-2016287.00288.00285.00286.00 2.00 0.703,316,631950,296
11-04-2016284.00287.00282.00284.00 4.00 1.434,737,6911,346,285
08-04-2016273.00281.00272.00280.00 8.00 2.943,710,3611,025,907
07-04-2016278.00280.00272.00272.00 -3.00 -1.095,751,6611,591,065
05-04-2016275.00277.00273.00275.00 -5.00 -1.796,166,1041,693,007
04-04-2016278.00280.00273.00280.00 2.00 0.723,058,483844,907
01-04-2016278.00279.00275.00278.00 -2.00 -0.715,335,1711,477,566
31-03-2016285.00286.00279.00280.00 -7.00 -2.449,050,9642,548,330
30-03-2016286.00292.00285.00287.00 3.00 1.068,869,0172,558,845
29-03-2016286.00286.00281.00284.00 0.00 0.004,168,1681,183,696
28-03-2016283.00285.00280.00284.00 1.00 0.351,736,731491,177
25-03-2016285.00288.00282.00283.00 -2.00 -0.702,547,154724,420
24-03-2016286.00290.00285.00285.00 -6.00 -2.064,623,3081,328,466
23-03-2016287.00293.00286.00291.00 3.00 1.043,631,3201,050,793
22-03-2016287.00291.00285.00288.00 1.00 0.359,089,1922,625,498
21-03-2016282.00287.00280.00287.00 5.00 1.774,407,2441,251,904
18-03-2016282.00284.00280.00282.00 4.00 1.447,533,8102,125,063
17-03-2016278.00283.00276.00278.00 7.00 2.588,659,6232,418,169
16-03-2016272.00275.00268.00271.00 1.00 0.377,003,3541,899,609
15-03-2016272.00274.00269.00270.00 -6.00 -2.176,231,7831,690,419
14-03-2016284.00285.00276.00276.00 -5.00 -1.784,565,5221,280,080
11-03-2016279.00283.00277.00281.00 6.00 2.186,596,8991,851,422
10-03-2016283.00284.00275.00275.00 -6.00 -2.146,456,7381,807,184
09-03-2016276.00281.00272.00281.00 0.00 0.0012,336,5713,424,722
08-03-2016289.00293.00281.00281.00 -5.00 -1.758,530,8162,459,138
07-03-2016279.00289.00279.00286.00 9.00 3.258,808,2692,511,674
04-03-2016276.00277.00273.00277.00 5.00 1.846,798,5151,871,559
03-03-2016273.00275.00268.00272.00 -1.00 -0.376,627,2431,801,928
02-03-2016272.00275.00270.00273.00 5.00 1.878,137,7642,218,870
01-03-2016263.00270.00261.00268.00 8.00 3.087,397,3231,965,439
29-02-2016263.00266.00260.00260.00 -4.00 -1.527,277,1451,913,671
26-02-2016264.00266.00262.00264.00 3.00 1.156,444,8791,703,374
25-02-2016262.00263.00258.00261.00 3.00 1.165,095,9871,327,741
24-02-2016258.00263.00256.00258.00 -4.00 -1.539,716,6422,514,090
23-02-2016263.00268.00261.00262.00 4.00 1.5516,131,6334,256,238
19-02-2016247.00260.00247.00258.00 8.00 3.2014,180,8083,601,386
18-02-2016248.00252.00245.00250.00 7.00 2.8819,897,1854,940,223
17-02-2016236.00243.00235.00243.00 5.00 2.1011,551,4442,751,935
16-02-2016239.00243.00237.00238.00 3.00 1.2813,697,0473,291,864
15-02-2016234.00238.00233.00235.00 5.00 2.179,426,3412,219,020
12-02-2016230.00232.00228.00228.00 0.00 0.004,411,7091,013,690
11-02-2016233.00236.00228.00228.00 -8.00 -3.3912,151,0402,819,387
10-02-2016237.00238.00234.00236.00 -5.00 -2.078,714,7212,057,710
09-02-2016237.00241.00235.00241.00 1.00 0.427,149,0241,700,015
08-02-2016240.00244.00239.00240.00 -2.00 -0.834,461,7231,080,199
05-02-2016240.00242.00237.00242.00 4.00 1.685,987,8021,435,378
04-02-2016240.00243.00238.00238.00 4.00 1.7112,167,4652,921,849
03-02-2016226.00234.00223.00234.00 2.00 0.8614,039,0783,196,557
02-02-2016237.00237.00231.00232.00 -8.00 -3.336,589,4141,545,690
01-02-2016235.00245.00230.00240.00 4.00 1.6912,264,4142,916,630
29-01-2016236.00237.00232.00236.00 1.00 0.4310,688,0012,508,152
28-01-2016226.00236.00225.00235.00 13.00 5.8617,831,0624,106,237
27-01-2016224.00227.00221.00222.00 3.00 1.379,107,3132,040,326
26-01-2016218.00221.00214.00219.00 -3.00 -1.358,714,5791,897,724
25-01-2016223.00229.00220.00222.00 4.00 1.8318,853,4434,232,014
22-01-2016212.00220.00207.00218.00 14.00 6.8623,482,6755,038,920
21-01-2016207.00208.00200.00204.00 4.00 2.0011,698,3862,391,226
20-01-2016202.00205.00200.00200.00 -11.00 -5.219,933,9702,004,011
19-01-2016201.00211.00199.00211.00 13.00 6.5712,492,0012,569,497
18-01-2016199.00202.00197.00198.00 -8.00 -3.8818,739,5253,729,250
15-01-2016218.00221.00206.00206.00 -13.00 -5.9417,575,5563,718,930
14-01-2016221.00222.00216.00219.00 -8.00 -3.5210,979,4652,405,712
13-01-2016218.00227.00214.00227.00 13.00 6.0713,559,1722,981,501
12-01-2016206.00214.00206.00214.00 3.00 1.4211,255,0972,354,863
11-01-2016211.00213.00206.00211.00 -4.00 -1.868,270,7981,735,363
08-01-2016213.00217.00209.00215.00 6.00 2.8710,983,1852,339,724
07-01-2016215.00216.00206.00209.00 -19.00 -8.3318,250,2103,846,821
06-01-2016225.00229.00222.00228.00 1.00 0.446,535,8891,471,490
05-01-2016239.00241.00225.00227.00 -11.00 -4.628,827,8952,041,825
04-01-2016248.00250.00238.00238.00 -6.00 -2.465,798,2111,421,172
30-12-2015239.00247.00238.00244.00 7.00 2.955,216,0121,269,751
29-12-2015242.00244.00236.00237.00 -10.00 -4.056,159,8121,469,292
28-12-2015248.00249.00243.00247.00 -1.00 -0.401,336,386328,461
25-12-2015251.00251.00245.00248.00 -2.00 -0.802,028,663502,952
24-12-2015253.00254.00249.00250.00 2.00 0.814,209,1381,059,175
23-12-2015242.00248.00242.00248.00 8.00 3.335,128,4351,257,116
22-12-2015233.00240.00233.00240.00 8.00 3.454,039,377959,522
21-12-2015226.00232.00225.00232.00 7.00 3.114,098,771938,691
18-12-2015238.00238.00225.00225.00 -17.00 -7.026,951,7281,600,768
17-12-2015237.00244.00234.00242.00 2.00 0.835,326,3041,276,456
15-12-2015229.00234.00224.00234.00 10.00 4.469,155,2742,099,532
14-12-2015211.00226.00206.00224.00 4.00 1.8216,741,7543,556,470
11-12-2015229.00230.00220.00220.00 -12.00 -5.1712,981,9512,887,173
09-12-2015243.00245.00231.00232.00 -9.00 -3.739,405,4712,234,911
08-12-2015242.00245.00241.00241.00 -11.00 -4.376,328,7271,537,816
03-12-2015248.00257.00248.00257.00 7.00 2.804,642,3531,170,834
02-12-2015255.00259.00250.00250.00 -3.00 -1.196,183,5431,566,968
01-12-2015257.00258.00250.00253.00 -3.00 -1.1711,456,7222,915,425
30-11-2015265.00267.00256.00256.00 -9.00 -3.409,700,0332,509,926
27-11-2015267.00270.00265.00265.00 -3.00 -1.121,882,536501,818
26-11-2015272.00273.00268.00268.00 -2.00 -0.743,069,576828,532
25-11-2015271.00274.00270.00270.00 1.00 0.374,358,6401,184,207
24-11-2015272.00275.00268.00269.00 -2.00 -0.742,379,139644,929
23-11-2015275.00276.00271.00271.00 -4.00 -1.452,956,413810,438
20-11-2015269.00275.00267.00275.00 6.00 2.233,511,598955,899
19-11-2015266.00271.00265.00269.00 6.00 2.283,480,351930,839
18-11-2015270.00272.00263.00263.00 -8.00 -2.959,695,3222,585,148
17-11-2015278.00280.00271.00271.00 -3.00 -1.097,916,5982,169,621
16-11-2015271.00275.00270.00274.00 -2.00 -0.726,423,7981,747,229
13-11-2015278.00282.00276.00276.00 -7.00 -2.474,249,2631,183,616
11-11-2015277.00283.00276.00278.00 0.00 0.004,604,2041,284,475
10-11-2015284.00285.00278.00278.00 -8.00 -2.806,533,8611,827,130
09-11-2015293.00293.00286.00286.00 -10.00 -3.384,211,3161,216,777
06-11-2015292.00297.00291.00296.00 2.00 0.682,620,461770,277
05-11-2015296.00298.00293.00294.00 -5.00 -1.675,330,6251,574,927
04-11-2015292.00299.00291.00299.00 12.00 4.1810,693,2873,158,484
03-11-2015288.00289.00285.00287.00 1.00 0.353,344,585959,144
02-11-2015276.00286.00275.00286.00 11.00 4.005,885,8251,660,907
30-10-2015283.00284.00274.00275.00 -7.00 -2.489,139,3252,542,385
29-10-2015286.00288.00281.00282.00 -1.00 -0.3512,031,5903,427,210
28-10-2015284.00285.00281.00283.00 -2.00 -0.7010,412,4182,945,143
27-10-2015279.00288.00278.00285.00 4.00 1.429,971,6072,820,294
26-10-2015274.00281.00272.00281.00 12.00 4.4612,367,1613,419,339
22-10-2015269.00270.00267.00269.00 0.00 0.002,526,696679,297
21-10-2015271.00272.00268.00269.00 -1.00 -0.373,512,703946,968
20-10-2015266.00270.00266.00270.00 3.00 1.124,774,7121,282,131
19-10-2015267.00269.00266.00267.00 1.00 0.383,369,117900,258
16-10-2015266.00269.00265.00266.00 1.00 0.386,158,4711,643,435
15-10-2015264.00268.00263.00265.00 3.00 1.156,090,0121,619,349
14-10-2015264.00265.00261.00262.00 -3.00 -1.135,929,7551,558,093
13-10-2015266.00267.00262.00265.00 -5.00 -1.858,202,2382,171,593
12-10-2015274.00275.00269.00270.00 -2.00 -0.746,939,0431,880,520
09-10-2015272.00275.00271.00272.00 6.00 2.268,792,3142,398,689
08-10-2015268.00271.00265.00266.00 -2.00 -0.7511,729,3103,145,446
07-10-2015260.00270.00258.00268.00 15.00 5.9317,061,5964,500,966
06-10-2015255.00257.00252.00253.00 0.00 0.008,039,9772,045,572
05-10-2015247.00253.00247.00253.00 7.00 2.857,328,1301,839,743
02-10-2015241.00246.00240.00246.00 5.00 2.073,890,231943,899
01-10-2015243.00244.00240.00241.00 1.00 0.424,286,5461,037,603
30-09-2015243.00246.00240.00240.00 -3.00 -1.235,860,3561,417,908
29-09-2015241.00246.00241.00243.00 -2.00 -0.827,453,1921,809,854
28-09-2015248.00248.00245.00245.00 -5.00 -2.004,358,6891,072,829
25-09-2015247.00252.00247.00250.00 3.00 1.214,064,4421,013,756
24-09-2015249.00251.00247.00247.00 -5.00 -1.986,002,7751,489,528
23-09-2015250.00253.00249.00252.00 2.00 0.804,353,0491,090,957

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

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