PHOL 4 ( 0.04 0.93% )

บริษัท ผลธัญญะ จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น PHOL ย้อนหลัง

แสดง ราคาหุ้น “ PHOL “ ย้อนหลัง
บริษัท ผลธัญญะ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-20214.304.464.284.34 0.04 0.9312,291,78553,586
30-11-20214.484.564.304.30 -0.24 -5.2917,839,89578,707
29-11-20214.184.924.124.54 0.38 9.13127,847,300594,741
26-11-20213.864.263.864.16 0.28 7.2220,642,88085,082
25-11-20213.883.923.863.88 -0.02 -0.51696,5622,709
24-11-20213.883.923.883.90 0.02 0.52205,835803
23-11-20213.923.963.883.88 -0.06 -1.52277,1021,083
22-11-20213.963.963.903.94 0.00 0.00376,3501,472
19-11-20213.983.983.903.94 0.00 0.00553,9002,175
18-11-20213.903.983.883.94 0.06 1.551,120,6494,429
17-11-20213.843.943.843.88 0.04 1.04919,0073,570
16-11-20213.903.943.843.84 -0.10 -2.541,349,9045,251
15-11-20213.984.023.943.94 -0.02 -0.511,927,4657,668
12-11-20213.904.043.903.96 0.18 4.764,320,87617,129
11-11-20213.743.843.743.78 0.04 1.07794,9103,006
10-11-20213.703.763.703.74 0.04 1.08454,0431,689
09-11-20213.723.723.683.70 0.00 0.00293,8041,086
08-11-20213.763.803.703.70 -0.06 -1.60447,2061,677
05-11-20213.803.803.723.76 -0.04 -1.05348,5041,305
04-11-20213.703.803.703.80 0.10 2.70428,9421,608
03-11-20213.743.783.683.70 -0.04 -1.07696,7522,588
03-11-20213.743.783.683.70 -0.04 -1.07696,7522,588
02-11-20213.823.823.723.74 -0.08 -2.091,774,1886,662
02-11-20213.823.823.723.74 -0.08 -2.091,774,1886,662
01-11-20213.863.903.823.82 -0.08 -2.051,124,6764,335
29-10-20213.903.923.883.90 -0.04 -1.02918,2363,573
28-10-20213.884.043.863.94 0.08 2.076,749,03326,764
27-10-20213.903.903.863.86 -0.04 -1.03708,2102,750
26-10-20213.903.923.863.90 -0.02 -0.51581,3582,257
25-10-20213.863.963.863.92 0.06 1.551,363,9745,313
21-10-20213.843.883.823.86 0.00 0.001,446,1495,564
20-10-20213.943.943.843.86 -0.02 -0.521,700,2456,587
19-10-20214.044.043.883.88 -0.14 -3.482,335,6129,183
18-10-20213.884.083.844.02 0.18 4.695,654,90522,626
15-10-20213.883.923.843.84 -0.04 -1.031,347,7175,202
14-10-20213.903.923.863.88 -0.02 -0.511,472,3065,707
13-10-20214.024.023.883.90 -0.08 -2.011,981,6867,767
12-10-20214.024.023.883.90 -0.08 -2.011,981,6867,767
11-10-20213.964.103.943.98 0.04 1.022,169,3298,730
08-10-20214.004.003.923.94 -0.04 -1.011,317,1425,196
07-10-20214.064.063.943.98 -0.02 -0.501,738,2016,908
06-10-20213.944.143.944.00 0.08 2.043,050,39912,351
05-10-20213.963.963.803.92 0.00 0.002,933,30211,337
04-10-20213.964.023.923.92 -0.02 -0.511,539,7516,116
01-10-20214.084.103.943.94 -0.14 -3.432,578,29810,259
30-09-20214.104.104.064.08 -0.02 -0.49606,0442,471
29-09-20214.044.164.044.10 0.04 0.991,510,8126,198
28-09-20214.064.144.044.06 -0.02 -0.49670,2972,738
27-09-20214.224.244.064.08 -0.14 -3.322,213,2599,096
23-09-20214.284.324.224.22 -0.04 -0.94837,1083,544
22-09-20214.264.324.244.26 0.00 0.00703,0503,005
21-09-20214.324.324.044.26 -0.06 -1.391,480,1086,240
20-09-20214.384.404.304.32 -0.06 -1.37690,5772,993
17-09-20214.424.424.364.38 -0.02 -0.45623,3452,729
16-09-20214.404.484.384.40 0.04 0.921,169,6565,183
15-09-20214.324.424.324.36 0.02 0.461,207,0015,273
14-09-20214.364.384.344.34 -0.04 -0.91517,6132,256
13-09-20214.444.464.364.38 0.00 0.00713,8163,137
10-09-20214.324.404.324.38 0.02 0.46459,1842,000
09-09-20214.484.484.324.36 -0.06 -1.361,291,0025,667
08-09-20214.324.464.304.42 0.06 1.381,157,4125,084
07-09-20214.484.504.364.36 -0.14 -3.111,472,7766,521
06-09-20214.484.544.464.50 0.02 0.451,036,5434,655
03-09-20214.524.604.484.48 -0.06 -1.321,392,6796,294
02-09-20214.524.544.504.54 0.04 0.89641,5512,897
01-09-20214.564.564.504.50 -0.02 -0.44980,1364,434
31-08-20214.524.604.504.52 0.00 0.001,030,0954,697
30-08-20214.664.664.504.52 -0.08 -1.742,002,6679,133
27-08-20214.644.704.584.60 -0.04 -0.862,446,63011,359
26-08-20214.764.764.644.64 -0.06 -1.281,046,5464,901
25-08-20214.624.724.564.70 -0.06 -1.263,311,42915,409
24-08-20214.824.864.724.76 0.00 0.003,792,79718,119
23-08-20214.724.824.704.76 0.10 2.154,483,97921,350
20-08-20214.684.764.644.66 0.00 0.002,319,45710,868
19-08-20214.804.884.644.66 -0.10 -2.104,846,54823,088
18-08-20214.484.804.464.76 0.26 5.786,197,29828,951
17-08-20214.444.564.424.50 0.08 1.812,993,46513,507
16-08-20214.284.463.964.42 0.08 1.847,130,28230,430
13-08-20214.744.804.344.34 -0.66 -13.2016,378,98874,969
11-08-20215.405.454.865.00 -0.30 -5.6616,306,72782,193
10-08-20215.255.455.205.30 0.05 0.9510,336,36555,118
09-08-20215.705.805.205.25 -0.40 -7.0826,160,822142,851
06-08-20215.155.655.105.65 0.50 9.7150,565,252274,427
05-08-20215.055.354.965.15 0.15 3.0030,777,031158,588
04-08-20214.845.154.825.00 0.14 2.8835,582,677177,752
03-08-20214.585.054.584.86 0.24 5.1950,174,827245,156
02-08-20214.664.764.544.62 -0.02 -0.4311,518,33153,726
30-07-20215.305.354.644.64 -0.46 -9.0273,651,770361,121
29-07-20214.545.104.505.10 0.78 18.0688,466,977425,015
27-07-20214.264.384.244.32 0.08 1.8911,245,65848,509
23-07-20214.204.284.184.24 0.04 0.953,908,63116,520
22-07-20214.204.284.164.20 0.00 0.003,377,68114,250
21-07-20214.244.284.124.20 0.00 0.003,473,23114,606
20-07-20214.404.404.184.20 -0.16 -3.675,177,81922,037
20-07-20214.404.404.184.20 -0.16 -3.675,177,81922,037
19-07-20214.324.444.304.36 0.02 0.464,138,42318,065
16-07-20214.384.444.304.34 -0.02 -0.462,994,82313,107
15-07-20214.404.504.344.36 -0.06 -1.365,772,05225,460
14-07-20214.264.464.264.42 0.18 4.2511,039,93048,440
13-07-20214.084.304.084.24 0.16 3.9211,372,51047,869
12-07-20214.604.644.084.08 -0.64 -13.5618,214,87179,416
09-07-20214.644.744.504.72 0.12 2.6114,358,79866,782
08-07-20215.205.204.604.60 -0.40 -8.0037,761,631186,584
07-07-20214.825.154.785.00 0.22 4.6038,147,092189,192
06-07-20214.864.964.704.78 -0.04 -0.8327,043,453130,599
05-07-20214.524.924.484.82 0.22 4.7863,259,338301,029
02-07-20214.404.644.324.60 0.16 3.6050,900,771227,835
01-07-20213.964.643.944.44 0.54 13.85135,524,884588,067
30-06-20213.864.123.863.90 0.06 1.5639,351,950157,299
29-06-20213.983.983.823.84 -0.08 -2.0412,921,34850,392
28-06-20213.844.083.783.92 0.16 4.2640,751,693159,687
25-06-20213.583.843.563.76 0.18 5.0311,333,72042,386
24-06-20213.623.643.523.58 -0.04 -1.101,082,4303,872
23-06-20213.543.663.523.62 0.04 1.122,194,7067,879
22-06-20213.603.643.543.58 -0.04 -1.10970,3253,475
21-06-20213.583.623.503.62 0.00 0.001,117,9113,961
18-06-20213.643.643.543.62 -0.02 -0.55951,1673,408
17-06-20213.683.703.643.64 -0.04 -1.09573,0612,101
16-06-20213.583.683.583.68 0.10 2.79847,3003,066
15-06-20213.643.703.543.58 -0.06 -1.652,478,4958,879
14-06-20213.723.743.623.64 -0.10 -2.672,085,2667,673
11-06-20213.763.783.703.74 0.04 1.081,607,6626,003
10-06-20213.723.783.703.70 -0.06 -1.601,645,8576,141
09-06-20213.723.903.683.76 0.08 2.1710,872,43041,394
08-06-20213.703.723.643.68 0.00 0.001,301,0464,782
07-06-20213.703.743.663.68 0.00 0.001,763,4006,527
04-06-20213.663.803.663.68 -0.02 -0.544,571,67317,087
02-06-20213.623.843.623.70 0.06 1.6513,121,91349,326
01-06-20213.383.663.383.64 0.24 7.0610,218,70036,371
31-05-20213.363.443.363.40 0.04 1.191,780,8676,052
28-05-20213.423.443.343.36 -0.04 -1.181,812,2956,152
27-05-20213.403.443.363.40 0.02 0.591,202,8324,087
25-05-20213.363.423.343.38 0.04 1.201,570,7255,314
24-05-20213.403.423.323.34 -0.02 -0.601,393,7724,672
21-05-20213.483.483.363.36 -0.04 -1.181,972,8236,720
20-05-20213.523.563.403.40 -0.10 -2.863,100,66810,712
19-05-20213.283.503.283.50 0.22 6.714,309,38514,788
18-05-20213.303.363.283.28 0.02 0.613,825,55912,698
17-05-20213.383.403.203.26 -0.18 -5.237,236,26923,745
14-05-20213.703.703.383.44 -0.34 -8.999,080,70531,846
13-05-20213.943.943.223.78 -0.20 -5.0317,067,28362,980
12-05-20214.004.103.983.98 -0.04 -1.007,456,52230,084
11-05-20213.984.083.924.02 0.00 0.009,977,84440,044
10-05-20213.884.203.804.02 0.18 4.6936,601,308147,173
07-05-20213.523.843.463.84 0.30 8.4740,573,523148,675
06-05-20213.423.683.383.54 0.14 4.1240,067,023142,864
05-05-20213.363.543.343.40 0.04 1.1911,371,45639,323
30-04-20213.343.423.343.36 0.04 1.204,775,74816,086
29-04-20213.423.483.323.32 -0.08 -2.357,133,05924,359
28-04-20213.383.443.363.40 0.02 0.593,755,75612,758
27-04-20213.483.503.363.38 -0.10 -2.8710,416,04635,401
26-04-20213.543.603.483.48 0.00 0.0013,884,56849,047
23-04-20213.343.743.263.48 0.18 5.4567,849,755240,919
22-04-20213.363.423.263.30 -0.02 -0.605,520,42318,498
21-04-20213.343.343.283.32 0.02 0.612,760,4649,137
20-04-20213.383.443.243.30 -0.06 -1.798,407,80327,976
19-04-20213.263.423.243.36 0.14 4.3516,164,80754,171
16-04-20213.283.303.163.22 -0.10 -3.0111,601,19737,387
12-04-20213.103.763.063.32 0.30 9.9369,593,521241,234
09-04-20213.223.223.023.02 -0.14 -4.4311,188,50734,641
08-04-20213.223.263.063.16 -0.18 -5.3929,541,39293,550
07-04-20212.823.342.823.34 0.52 18.4453,957,405170,027
06-04-20212.842.882.802.82 -0.04 -1.402,355,6136,655
05-04-20212.842.882.802.82 -0.04 -1.402,355,6136,655
02-04-20212.882.902.822.86 -0.02 -0.692,919,1408,338
01-04-20212.782.942.782.88 0.12 4.3512,545,28936,059
31-03-20212.822.822.742.76 -0.04 -1.433,234,3418,998
30-03-20212.742.802.722.80 0.08 2.942,990,6908,285
29-03-20212.702.762.702.72 0.02 0.741,190,7043,247
26-03-20212.742.762.702.70 0.00 0.00477,8031,301
25-03-20212.722.762.702.70 0.02 0.751,019,5122,780
24-03-20212.762.762.622.68 -0.08 -2.902,815,9417,607
23-03-20212.702.882.702.76 0.08 2.9911,665,63532,657
22-03-20212.662.682.642.68 0.02 0.75695,2311,852
19-03-20212.662.662.642.66 0.00 0.00660,6891,746
19-03-20212.662.662.642.66 0.00 0.00660,6891,746
18-03-20212.682.702.662.66 0.00 0.00589,9001,577
17-03-20212.662.702.642.66 0.00 0.00914,7242,446
16-03-20212.582.702.582.66 0.08 3.103,671,2149,770
15-03-20212.602.602.582.58 0.02 0.78526,9311,365
12-03-20212.562.582.502.56 0.00 0.001,234,5003,121

แสดง ราคาหุ้น PHOL ย้อนหลัง บริษัท ผลธัญญะ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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