PF 0 ( -0.02 -4.88% )

บริษัท พร็อพเพอร์ตี้ เพอร์เฟค จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น PF ย้อนหลัง

แสดง ราคาหุ้น “ PF “ ย้อนหลัง
บริษัท พร็อพเพอร์ตี้ เพอร์เฟค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20210.400.410.390.39 -0.02 -4.8816,447,1026,555
03-03-20210.390.410.390.41 0.02 5.1355,037,04022,011
02-03-20210.390.400.390.39 0.00 0.008,515,5383,323
01-03-20210.390.400.390.39 0.00 0.0013,777,8745,385
25-02-20210.390.400.380.39 0.01 2.639,717,6103,788
24-02-20210.390.400.380.38 -0.01 -2.567,412,9972,865
23-02-20210.390.390.380.39 0.01 2.6313,915,1005,413
22-02-20210.390.400.380.38 -0.01 -2.5618,084,5416,991
19-02-20210.400.400.380.39 0.00 0.0032,753,70512,776
18-02-20210.390.400.390.39 0.00 0.004,467,6621,744
17-02-20210.390.400.390.39 0.00 0.007,910,8993,087
16-02-20210.400.400.390.39 0.00 0.0019,311,4737,661
15-02-20210.390.400.390.39 -0.01 -2.5025,141,7569,809
11-02-20210.390.400.390.40 0.00 0.007,082,1312,790
10-02-20210.400.400.390.40 0.00 0.0013,095,3725,223
09-02-20210.400.400.390.40 0.00 0.008,763,2313,461
08-02-20210.390.400.390.40 0.01 2.565,299,0242,088
05-02-20210.400.400.390.39 -0.01 -2.505,122,6192,033
04-02-20210.390.400.390.40 0.00 0.002,773,3561,094
03-02-20210.390.400.390.40 0.01 2.562,547,3591,003
02-02-20210.400.400.390.39 0.00 0.001,691,100669
01-02-20210.390.400.390.39 0.00 0.006,083,9312,377
29-01-20210.390.400.390.39 -0.01 -2.504,623,1711,806
28-01-20210.390.400.390.40 0.00 0.007,078,0512,801
27-01-20210.390.410.390.40 0.00 0.006,519,3052,600
26-01-20210.400.400.390.40 0.00 0.0011,557,6904,623
25-01-20210.400.410.390.40 0.00 0.0032,503,66713,006
22-01-20210.400.410.400.40 0.00 0.0025,091,51310,037
21-01-20210.400.410.400.40 0.00 0.003,773,8621,510
20-01-20210.410.410.400.40 -0.01 -2.4415,807,8306,330
19-01-20210.410.410.400.41 0.01 2.505,179,5582,095
18-01-20210.400.410.390.40 0.00 0.0015,772,4406,308
15-01-20210.410.410.400.40 0.00 0.0025,596,60310,286
14-01-20210.410.410.390.40 0.00 0.0029,700,84211,895
13-01-20210.390.420.390.40 0.01 2.56139,898,28556,602
12-01-20210.390.400.390.39 -0.01 -2.507,450,3952,908
11-01-20210.400.400.390.40 0.01 2.5633,982,44213,286
08-01-20210.400.410.390.39 -0.01 -2.5014,093,1145,633
07-01-20210.400.410.390.40 0.00 0.0029,633,71211,855
06-01-20210.400.410.390.40 0.01 2.5652,633,88321,026
05-01-20210.390.400.380.39 0.00 0.0033,973,48013,232
04-01-20210.380.390.380.39 0.01 2.6327,052,74310,300
30-12-20200.390.400.380.38 -0.01 -2.5621,154,2588,201
29-12-20200.400.400.380.39 0.00 0.0043,700,60017,052
28-12-20200.410.410.390.39 -0.01 -2.5014,945,2005,898
25-12-20200.400.410.390.40 0.01 2.5626,610,58710,651
24-12-20200.390.400.390.39 0.00 0.0015,706,4606,219
23-12-20200.400.410.390.39 -0.01 -2.5022,179,9478,845
22-12-20200.390.400.380.40 0.01 2.5629,181,35011,411
21-12-20200.400.410.390.39 -0.04 -9.3098,579,44139,224
18-12-20200.430.440.420.43 0.00 0.0049,960,16421,532
17-12-20200.450.450.420.43 -0.01 -2.27106,789,83246,359
16-12-20200.400.440.400.44 0.04 10.00220,138,04593,390
15-12-20200.400.410.390.40 0.00 0.0036,103,24614,427
14-12-20200.400.410.390.40 0.00 0.0036,274,85014,511
11-12-20200.400.410.390.40 0.00 0.0042,974,64917,191
10-12-20200.400.410.390.40 0.00 0.0042,974,64917,191
09-12-20200.400.410.390.40 0.00 0.0042,974,64917,191
08-12-20200.410.410.390.40 0.00 0.0071,008,95728,485
04-12-20200.390.410.380.40 0.02 5.26112,187,01544,719
03-12-20200.370.390.370.38 0.00 0.0012,450,6544,737
02-12-20200.380.380.370.38 0.00 0.0010,607,3004,017
01-12-20200.380.380.370.38 0.00 0.0017,079,4706,488
30-11-20200.380.390.370.38 0.00 0.0032,455,39012,328
27-11-20200.380.400.380.38 -0.01 -2.5625,307,1089,857
26-11-20200.380.390.380.39 0.00 0.003,493,9511,338
25-11-20200.390.390.370.39 0.00 0.0042,657,85416,327
24-11-20200.400.400.380.39 0.00 0.0019,988,5767,785
23-11-20200.390.400.380.39 0.01 2.6345,280,29017,673
20-11-20200.380.400.380.38 0.00 0.0027,495,28510,620
19-11-20200.390.400.380.38 0.00 0.0030,239,55011,752
18-11-20200.390.390.370.38 -0.01 -2.5660,309,36522,933
17-11-20200.350.400.350.39 0.04 11.43172,869,09165,767
16-11-20200.360.360.350.35 0.00 0.006,381,6102,261
13-11-20200.350.360.350.35 0.00 0.007,379,5092,587
12-11-20200.360.360.350.35 -0.01 -2.786,172,4102,213
11-11-20200.360.360.350.36 0.01 2.863,436,8001,230
10-11-20200.350.360.340.35 0.01 2.9421,751,2667,621
09-11-20200.340.350.340.34 0.00 0.008,432,3972,938
06-11-20200.340.350.330.34 0.01 3.0319,306,2406,543
05-11-20200.340.340.330.33 0.00 0.003,668,7861,220
04-11-20200.340.340.330.33 0.00 0.005,292,8431,748
03-11-20200.340.340.330.33 0.00 0.003,032,3631,001
02-11-20200.330.340.320.33 0.00 0.009,273,1983,049
30-10-20200.330.340.320.33 -0.01 -2.947,176,7332,368
29-10-20200.330.340.320.34 0.00 0.0014,186,0204,692
28-10-20200.340.340.330.34 0.01 3.036,292,5582,100
27-10-20200.330.340.320.33 0.00 0.004,259,6421,408
26-10-20200.330.340.320.33 0.01 3.1228,422,9839,372
22-10-20200.340.350.320.32 -0.02 -5.8863,109,58020,780
21-10-20200.350.360.340.34 -0.01 -2.869,364,7343,264
20-10-20200.350.350.340.35 0.01 2.944,792,5201,671
19-10-20200.360.360.340.34 -0.02 -5.5619,233,2866,679
16-10-20200.350.360.350.36 0.00 0.005,090,2511,802
15-10-20200.350.360.350.36 0.00 0.005,816,3602,079
14-10-20200.360.370.350.36 0.00 0.0013,585,2344,887
12-10-20200.350.370.350.36 0.01 2.8646,248,57916,641
09-10-20200.340.370.340.36 0.02 5.8868,685,39524,566
08-10-20200.340.350.330.34 0.00 0.0012,122,1844,133
07-10-20200.340.350.330.34 -0.01 -2.8611,460,4163,895
06-10-20200.340.350.340.35 0.01 2.948,939,2303,044
05-10-20200.350.350.330.34 0.00 0.0019,659,0506,682
02-10-20200.350.350.340.34 -0.01 -2.864,569,2261,556
01-10-20200.340.350.340.35 0.01 2.946,038,6052,072
30-09-20200.350.350.340.34 0.00 0.002,276,004776
29-09-20200.350.350.340.34 -0.01 -2.8613,461,9014,754
28-09-20200.350.360.340.35 0.00 0.0017,202,0386,011
25-09-20200.350.350.340.35 0.01 2.946,698,2792,288
24-09-20200.340.350.340.34 0.00 0.005,038,9901,719
23-09-20200.360.360.340.34 -0.01 -2.863,718,3181,290
22-09-20200.350.360.340.35 0.00 0.004,309,4991,508
21-09-20200.350.360.350.35 0.00 0.0011,245,3513,939
18-09-20200.350.360.350.35 -0.01 -2.7820,559,2737,214
17-09-20200.350.360.350.36 0.00 0.002,327,700830
16-09-20200.360.360.350.36 0.00 0.002,602,997930
15-09-20200.360.370.350.36 0.00 0.003,009,0001,082
14-09-20200.360.370.350.36 0.00 0.004,211,7511,516
11-09-20200.350.370.350.36 0.00 0.007,241,1402,593
10-09-20200.360.370.360.36 -0.01 -2.703,769,4331,358
09-09-20200.360.370.350.37 0.01 2.7814,016,6775,050
08-09-20200.370.370.360.36 -0.01 -2.704,638,1201,677
03-09-20200.370.380.360.37 0.00 0.004,027,0261,490
02-09-20200.360.370.360.37 0.00 0.003,966,7421,465
01-09-20200.370.380.360.37 0.00 0.005,636,9502,080
31-08-20200.370.380.360.37 0.00 0.008,078,1782,989
28-08-20200.360.380.360.37 0.01 2.787,039,3202,607
27-08-20200.370.380.360.36 -0.01 -2.707,727,0002,852
26-08-20200.370.380.360.37 0.00 0.007,413,3012,742
25-08-20200.370.380.370.37 0.00 0.007,824,3602,901
24-08-20200.370.370.360.37 0.01 2.7814,236,4555,208
21-08-20200.370.370.350.36 -0.01 -2.7025,717,8309,285
20-08-20200.370.380.360.37 0.00 0.0026,504,6709,679
19-08-20200.390.390.370.37 -0.01 -2.6323,191,8788,799
18-08-20200.380.390.380.38 0.00 0.0020,156,2427,665
17-08-20200.390.400.380.38 -0.01 -2.5636,413,98814,113
14-08-20200.390.400.390.39 -0.01 -2.5016,465,1606,429
13-08-20200.400.400.390.40 0.00 0.0012,215,0704,839
11-08-20200.400.400.390.40 0.01 2.565,037,5381,995
10-08-20200.400.400.390.39 -0.01 -2.5011,234,8314,394
07-08-20200.400.400.390.40 0.00 0.0020,437,3058,143
06-08-20200.390.420.390.40 0.00 0.0066,685,49427,033
05-08-20200.400.400.380.40 0.01 2.5614,512,8315,684
04-08-20200.390.400.390.39 0.00 0.005,687,2842,223
03-08-20200.390.400.380.39 -0.01 -2.5016,949,4746,609
31-07-20200.390.400.380.40 0.00 0.0023,193,3209,042
30-07-20200.410.410.390.40 0.00 0.0037,875,18714,996
29-07-20200.410.420.400.40 -0.01 -2.4413,180,5405,406
24-07-20200.410.420.400.41 -0.01 -2.3816,768,8506,876
23-07-20200.410.420.410.42 0.01 2.447,767,1803,189
22-07-20200.410.420.410.41 0.00 0.0011,068,0564,542
21-07-20200.410.420.410.41 0.00 0.0023,258,7149,545
20-07-20200.410.420.410.41 0.00 0.008,890,0143,650
17-07-20200.420.420.410.41 0.00 0.008,415,4543,487
16-07-20200.410.420.410.41 0.00 0.009,080,0123,727
15-07-20200.420.420.410.41 0.00 0.0015,227,3986,251
14-07-20200.410.420.400.41 0.00 0.0036,012,69414,745
13-07-20200.420.430.410.41 -0.01 -2.3834,997,06414,567
10-07-20200.420.430.410.42 0.00 0.0022,272,1549,352
09-07-20200.430.430.420.42 0.00 0.0037,079,75615,604
08-07-20200.430.440.420.42 -0.01 -2.3342,019,19617,972
07-07-20200.440.440.420.43 0.00 0.0042,485,85418,322
03-07-20200.430.450.420.43 0.00 0.00174,753,79675,931
03-07-20200.430.450.420.43 0.00 0.00174,753,79675,931
02-07-20200.420.430.410.43 0.02 4.8836,781,78715,509
02-07-20200.420.430.410.43 0.02 4.8836,781,78715,509
01-07-20200.410.420.410.41 -0.01 -2.3815,739,3986,532
01-07-20200.410.420.410.41 -0.01 -2.3815,739,3986,532
30-06-20200.420.430.410.42 0.01 2.4452,625,19822,071
29-06-20200.410.420.410.41 -0.01 -2.3833,249,26813,656
26-06-20200.410.430.410.42 0.01 2.4455,082,92023,156
25-06-20200.420.430.400.41 -0.02 -4.6586,871,07836,000
24-06-20200.440.460.430.43 0.00 0.00114,120,57150,545
23-06-20200.430.440.420.43 0.01 2.3834,792,97114,977
22-06-20200.450.450.420.42 -0.02 -4.5586,042,16137,340
19-06-20200.450.460.440.44 -0.01 -2.22101,131,16745,324
18-06-20200.420.470.420.45 0.03 7.14234,787,166106,557
17-06-20200.420.430.410.42 -0.01 -2.3388,506,34637,248
17-06-20200.420.430.410.42 -0.01 -2.3388,506,34637,248
16-06-20200.460.460.430.43 -0.01 -2.27153,854,53168,228
15-06-20200.470.470.440.44 -0.03 -6.38144,911,00365,881
12-06-20200.460.480.460.47 -0.01 -2.08167,271,85877,970

แสดง ราคาหุ้น PF ย้อนหลัง บริษัท พร็อพเพอร์ตี้ เพอร์เฟค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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