PTT 326 ( -3.00 -0.91% )

Status : อัพเดท 20 09 2559

คะแนนปันผล
38

ราคาหุ้น “ PTT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-09-2016326.00327.00323.00326.00 -3.00 -0.915,893,0221,912,960
19-09-2016327.00330.00325.00329.00 3.00 0.922,902,400951,703
16-09-2016322.00326.00320.00326.00 7.00 2.1919,284,5266,271,758
15-09-2016319.00322.00318.00319.00 -2.00 -0.624,837,7761,546,401
14-09-2016321.00325.00318.00321.00 -2.00 -0.627,826,7462,513,779
13-09-2016316.00326.00314.00323.00 12.00 3.8611,153,4653,550,974
12-09-2016319.00320.00311.00311.00 -14.00 -4.3111,210,4893,549,095
08-09-2016336.00336.00331.00333.00 0.00 0.007,983,6802,662,946
07-09-2016335.00337.00331.00333.00 0.00 0.005,955,1791,992,138
06-09-2016334.00337.00332.00333.00 0.00 0.005,936,4891,983,691
05-09-2016338.00339.00325.00333.00 -2.00 -0.6010,860,5523,602,819
02-09-2016346.00346.00332.00335.00 -10.00 -2.9011,992,1244,020,582
01-09-2016348.00349.00345.00345.00 -4.00 -1.154,565,9401,583,745
31-08-2016348.00349.00346.00349.00 -5.00 -1.415,370,3621,866,060
30-08-2016353.00357.00353.00354.00 2.00 0.575,037,2911,791,166
29-08-2016352.00353.00350.00352.00 1.00 0.282,663,978936,344
26-08-2016347.00351.00347.00351.00 5.00 1.454,390,3511,535,333
25-08-2016349.00351.00346.00346.00 -1.00 -0.295,060,0671,765,071
24-08-2016346.00348.00345.00347.00 2.00 0.582,969,9021,029,653
23-08-2016344.00347.00343.00345.00 -5.00 -1.434,896,0431,689,564
22-08-2016347.00354.00347.00350.00 1.00 0.293,318,1631,166,338
19-08-2016349.00353.00349.00349.00 2.00 0.587,953,0612,791,358
18-08-2016344.00347.00343.00347.00 5.00 1.462,740,522947,700
17-08-2016344.00344.00340.00342.00 -2.00 -0.583,841,0661,311,782
16-08-2016345.00348.00343.00344.00 0.00 0.004,678,8091,615,684
15-08-2016342.00345.00339.00344.00 6.00 1.787,694,4802,638,111
11-08-2016336.00338.00335.00338.00 1.00 0.303,524,2791,186,176
10-08-2016338.00340.00336.00337.00 -1.00 -0.302,574,639869,299
09-08-2016338.00342.00338.00338.00 1.00 0.304,655,8611,582,277
08-08-2016340.00341.00336.00337.00 2.00 0.606,448,9732,179,745
05-08-2016335.00337.00333.00335.00 3.00 0.904,513,0931,513,672
04-08-2016326.00334.00325.00332.00 11.00 3.436,938,5372,288,026
03-08-2016320.00323.00317.00321.00 2.00 0.634,447,2941,424,914
02-08-2016323.00324.00318.00319.00 -8.00 -2.457,900,2802,536,216
01-08-2016332.00335.00327.00327.00 -3.00 -0.916,258,7862,070,371
29-07-2016334.00336.00329.00330.00 -4.00 -1.205,845,7041,938,856
28-07-2016328.00335.00325.00334.00 4.00 1.215,538,9911,831,326
27-07-2016332.00334.00329.00330.00 1.00 0.304,364,6511,443,425
26-07-2016338.00339.00328.00329.00 -10.00 -2.959,249,1823,079,407
25-07-2016339.00342.00338.00339.00 -3.00 -0.882,681,220910,575
22-07-2016333.00342.00333.00342.00 6.00 1.794,847,1751,637,109
21-07-2016336.00341.00335.00336.00 -1.00 -0.304,605,0181,556,533
20-07-2016330.00337.00328.00337.00 10.00 3.067,840,0082,615,613
19-07-2016325.00331.00323.00327.00 3.00 0.9310,200,4723,347,407
18-07-2016325.00331.00323.00327.00 3.00 0.9310,200,4723,347,407
15-07-2016325.00331.00323.00327.00 3.00 0.9310,200,4723,347,407
14-07-2016315.00324.00313.00324.00 9.00 2.867,870,7362,518,490
13-07-2016314.00316.00312.00315.00 2.00 0.644,773,8471,499,989
12-07-2016311.00313.00308.00313.00 4.00 1.294,836,1681,502,547
11-07-2016313.00314.00307.00309.00 -3.00 -0.964,362,4101,351,959
08-07-2016312.00313.00310.00312.00 -2.00 -0.643,566,4741,110,142
07-07-2016313.00316.00313.00314.00 4.00 1.294,515,0141,418,972
06-07-2016310.00312.00308.00310.00 -2.00 -0.644,390,7211,361,138
05-07-2016314.00314.00311.00312.00 -2.00 -0.642,755,992861,121
04-07-2016315.00315.00312.00314.00 1.00 0.322,174,953682,425
01-07-2016314.00316.00311.00313.00 1.00 0.324,499,9001,408,702
30-06-2016314.00316.00311.00313.00 1.00 0.324,499,9001,408,702
29-06-2016314.00317.00312.00312.00 0.00 0.006,569,3402,064,628
28-06-2016310.00312.00308.00312.00 3.00 0.975,069,2481,574,571
27-06-2016308.00311.00306.00309.00 1.00 0.326,849,9392,114,111
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

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

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