PTT 235 ( -6.00 -2.49% )

Status : อัพเดท 11 กุมภาพันธ์ 2559 02:30:01 น.

คะแนนปันผล
38

ราคาหุ้น “ PTT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
22-09-2015256.00257.00250.00250.00 -6.00 -2.345,652,6531,430,650
21-09-2015250.00256.00250.00256.00 3.00 1.193,066,189774,105
18-09-2015256.00257.00253.00253.00 -2.00 -0.784,076,1001,037,295
17-09-2015254.00257.00253.00255.00 5.00 2.007,318,1311,867,018
16-09-2015250.00252.00248.00250.00 3.00 1.216,681,6491,670,626
15-09-2015246.00248.00244.00247.00 1.00 0.413,998,420986,663
14-09-2015248.00249.00244.00246.00 -5.00 -1.997,479,7431,837,962
11-09-2015257.00259.00251.00251.00 -5.00 -1.956,402,2181,631,557
10-09-2015256.00257.00255.00256.00 -7.00 -2.664,347,0551,113,385
09-09-2015264.00265.00261.00263.00 3.00 1.159,804,6432,579,247
07-09-2015259.00261.00257.00260.00 0.00 0.003,679,688953,958
04-09-2015263.00266.00260.00260.00 -4.00 -1.525,629,8621,476,884
03-09-2015267.00268.00264.00264.00 -2.00 -0.753,540,674939,720
02-09-2015262.00267.00260.00266.00 2.00 0.767,133,7861,881,556
01-09-2015271.00275.00264.00264.00 -4.00 -1.4910,898,4522,939,476
28-08-2015271.00273.00265.00269.00 10.00 3.8615,918,1184,289,719
27-08-2015255.00261.00254.00259.00 10.00 4.0211,384,0162,938,128
26-08-2015248.00255.00248.00249.00 -3.00 -1.1910,504,3852,641,148
25-08-2015250.00252.00243.00252.00 12.00 5.0020,591,8975,109,528
24-08-2015252.00254.00240.00240.00 -25.00 -9.4320,931,0135,210,866
21-08-2015256.00266.00255.00265.00 7.00 2.7118,842,8344,915,688
20-08-2015270.00271.00258.00258.00 -15.00 -5.4933,274,0878,729,345
19-08-2015282.00283.00273.00273.00 -7.00 -2.5021,777,8536,036,408
18-08-2015292.00293.00278.00280.00 -17.00 -5.7220,979,1585,958,434
17-08-2015300.00302.00297.00297.00 -5.00 -1.664,835,6181,444,030
14-08-2015298.00304.00296.00302.00 2.00 0.676,569,4161,972,391
13-08-2015305.00305.00294.00300.00 -8.00 -2.6012,742,7003,799,241
11-08-2015316.00317.00308.00308.00 -5.00 -1.604,932,2081,539,994
10-08-2015313.00315.00312.00313.00 -2.00 -0.632,782,745871,733
07-08-2015316.00318.00313.00315.00 -1.00 -0.322,678,712843,739
06-08-2015319.00321.00315.00316.00 -3.00 -0.943,424,0581,085,696
05-08-2015320.00323.00319.00319.00 1.00 0.315,144,2281,648,363
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

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

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