-->

PHOL 2 ( 0.03 1.68% )

บริษัท ผลธัญญะ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ PHOL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20191.791.821.791.82 0.03 1.6821,30038
10-10-20191.801.821.791.79 -0.01 -0.5666,600120
09-10-20191.811.811.791.80 -0.03 -1.64462,200830
08-10-20191.831.841.821.83 0.00 0.00441,801808
07-10-20191.851.861.831.83 -0.03 -1.61352,100648
04-10-20191.911.941.861.86 -0.04 -2.11722,5001,372
03-10-20191.901.931.881.90 0.00 0.001,241,4002,361
02-10-20191.941.991.891.90 -0.10 -5.002,574,3004,950
01-10-20192.042.041.962.00 -0.04 -1.964,836,7009,623
30-09-20191.912.061.892.04 0.17 9.098,283,90016,387
27-09-20191.891.901.861.87 0.01 0.54170,800320
26-09-20191.901.901.861.86 -0.03 -1.5953,10099
25-09-20191.901.911.871.89 0.02 1.07111,800210
24-09-20191.871.941.861.87 0.01 0.54550,0011,036
23-09-20191.831.981.831.86 0.03 1.641,053,8001,989
20-09-20191.831.841.821.83 0.00 0.00113,201207
19-09-20191.811.851.811.83 0.00 0.00165,400303
18-09-20191.811.881.811.83 0.02 1.10178,900329
17-09-20191.841.871.811.81 -0.01 -0.55118,300218
16-09-20191.831.831.791.82 -0.01 -0.5548,60088
13-09-20191.821.831.821.83 0.02 1.1041,90077
12-09-20191.821.831.811.81 -0.01 -0.5520,20037
11-09-20191.821.821.811.82 0.02 1.11101,700185
10-09-20191.821.831.801.80 0.02 1.12240,700438
09-09-20191.841.841.781.78 -0.04 -2.2060,600109
06-09-20191.791.821.731.82 0.01 0.55484,500859
05-09-20191.831.831.781.81 -0.02 -1.09174,500314
04-09-20191.861.881.811.83 0.00 0.0049,90091
03-09-20191.801.851.801.83 0.03 1.6727,80051
02-09-20191.811.811.801.80 -0.01 -0.5540,92974
30-08-20191.811.811.801.81 0.01 0.5631,50557
29-08-20191.801.801.791.80 0.01 0.5652,80095
28-08-20191.811.811.791.79 0.00 0.0023,80043
27-08-20191.881.881.791.79 -0.02 -1.1050,40191
26-08-20191.811.831.801.81 -0.01 -0.5565,000118
23-08-20191.801.821.801.82 -0.02 -1.094,2008
22-08-20191.791.851.791.84 -0.01 -0.5437,60069
21-08-20191.871.871.771.85 -0.01 -0.5423,23342
20-08-20191.901.901.801.86 0.05 2.7614,40127
19-08-20191.821.851.811.81 -0.01 -0.5538,40070
16-08-20191.811.821.811.82 0.05 2.8220,30037
15-08-20191.731.821.731.77 0.01 0.5728,40051
14-08-20191.801.831.751.76 -0.03 -1.68582,6001,041
13-08-20191.951.951.761.79 -0.21 -10.501,055,1051,926
09-08-20192.022.021.992.00 -0.02 -0.99264,600530
08-08-20192.022.062.002.02 0.00 0.00427,600864
07-08-20192.062.062.002.02 -0.02 -0.981,181,8002,402
06-08-20192.002.061.982.04 0.06 3.031,498,3053,024
05-08-20191.931.981.931.98 0.05 2.59719,1021,408
02-08-20191.931.931.911.93 0.01 0.52294,400567
01-08-20191.931.931.901.92 0.02 1.0536,30069
31-07-20191.911.951.901.90 -0.04 -2.0678,200150
30-07-20191.901.941.901.94 0.00 0.00219,900423
26-07-20191.961.961.941.94 0.01 0.52184,400359
25-07-20191.961.961.931.93 -0.02 -1.03311,100603
24-07-20191.932.021.911.95 0.02 1.041,900,5003,729
23-07-20191.921.961.901.93 0.01 0.52338,400652
22-07-20191.881.921.881.92 -0.01 -0.5299,700189
19-07-20191.901.931.881.93 0.01 0.52365,200697
18-07-20191.901.921.901.92 0.02 1.05230,100438
17-07-20191.901.921.881.90 0.00 0.00351,910669
15-07-20191.851.901.851.90 0.03 1.6030,74157
12-07-20191.891.891.851.87 -0.03 -1.5850,20094
11-07-20191.851.901.851.90 0.02 1.069,30018
10-07-20191.901.901.871.88 -0.01 -0.5374,533140
09-07-20191.901.911.871.89 -0.01 -0.53131,602249
08-07-20191.871.901.871.90 0.03 1.60177,000334
05-07-20191.901.911.871.87 -0.03 -1.58512,501971
04-07-20191.821.901.821.90 0.07 3.831,326,1002,480
03-07-20191.801.861.801.83 0.02 1.10749,9001,368
02-07-20191.961.961.801.81 -0.14 -7.181,322,9012,427
01-07-20191.972.041.951.95 -0.04 -2.01621,8011,231
28-06-20191.942.001.941.99 0.05 2.582,422,2004,802
27-06-20191.951.961.921.94 0.00 0.001,635,5203,178
26-06-20191.902.021.901.94 0.08 4.307,338,70414,387
25-06-20191.821.881.821.86 0.05 2.761,612,9802,987
24-06-20191.791.901.791.81 0.04 2.262,925,9675,364
21-06-20191.761.831.751.77 0.00 0.001,061,7001,888
20-06-20191.771.781.771.77 0.00 0.0087,880156
19-06-20191.781.791.771.77 0.01 0.5742,50175
18-06-20191.761.791.761.76 -0.01 -0.56121,700215
17-06-20191.771.771.751.77 0.01 0.5765,100115
14-06-20191.791.791.761.76 -0.02 -1.12100,101177
13-06-20191.761.821.761.78 0.03 1.711,317,1002,362
12-06-20191.741.791.741.75 0.01 0.57423,026748
11-06-20191.731.751.721.74 0.01 0.5853,60093
10-06-20191.721.741.721.73 0.00 0.0056,30097
07-06-20191.751.771.721.73 -0.04 -2.26243,400421
06-06-20191.721.831.711.77 0.07 4.12793,8001,413
05-06-20191.691.711.691.70 0.01 0.5970,325120
04-06-20191.701.701.641.69 -0.02 -1.17235,400393
31-05-20191.711.721.701.71 0.00 0.0019,20033
30-05-20191.731.731.691.71 -0.04 -2.29119,750205
29-05-20191.731.751.721.75 0.01 0.5726,70046
28-05-20191.721.761.721.74 0.00 0.006,60011
27-05-20191.741.781.701.74 0.00 0.0085,400147
24-05-20191.761.761.731.74 -0.02 -1.14333,075580
23-05-20191.771.771.761.76 -0.01 -0.5636,40064
22-05-20191.751.771.751.77 0.02 1.143,4006
21-05-20191.761.771.751.75 -0.01 -0.5779,900141
17-05-20191.771.801.741.76 0.00 0.00289,100513
16-05-20191.771.771.761.76 0.00 0.0025,10044
15-05-20191.791.791.761.76 -0.03 -1.68113,200201
14-05-20191.811.811.771.79 0.03 1.7015,20027
13-05-20191.811.841.761.76 -0.02 -1.12339,200609
10-05-20191.781.801.781.78 0.00 0.0012,00021
09-05-20191.781.791.781.78 -0.01 -0.5630,90055
08-05-20191.791.791.771.79 0.00 0.0015,80028
07-05-20191.781.811.771.79 0.01 0.5635,20063
06-05-20191.801.801.761.78 -0.01 -0.5676,000136
03-05-20191.801.801.761.78 -0.01 -0.5676,000136
02-05-20191.791.801.781.79 0.02 1.1315,42028
30-04-20191.801.811.771.77 -0.04 -2.2184,700151
29-04-20191.791.811.791.81 0.02 1.1227,80050
26-04-20191.791.811.771.79 -0.02 -1.10199,100357
25-04-20191.831.831.801.81 -0.02 -1.0960,700110
24-04-20191.831.831.831.83 0.02 1.1020,65038
23-04-20191.821.841.811.81 -0.01 -0.5587,800160
22-04-20191.811.821.801.82 0.01 0.5539,80072
19-04-20191.801.811.801.81 0.01 0.564,9009
18-04-20191.791.801.781.80 0.01 0.5635,05563
17-04-20191.791.811.781.79 -0.01 -0.5680,600144
12-04-20191.791.811.781.80 0.01 0.5662,628112
11-04-20191.801.851.791.79 0.01 0.56883,2001,605
10-04-20191.801.811.781.78 -0.02 -1.1133,70060
09-04-20191.781.811.781.80 0.00 0.0072,801131
05-04-20191.801.831.771.80 0.01 0.56270,301486
04-04-20191.811.811.771.79 -0.01 -0.5662,400111
03-04-20191.801.801.771.80 0.02 1.1228,00050
02-04-20191.801.801.761.78 -0.03 -1.66181,200321
01-04-20191.781.831.771.81 0.03 1.69226,400410
29-03-20191.801.801.781.78 -0.02 -1.11130,100232
28-03-20191.801.801.791.80 0.00 0.0015,50028
27-03-20191.801.821.791.80 -0.02 -1.1088,400159
26-03-20191.791.841.791.82 0.04 2.2590,600165
25-03-20191.801.801.771.78 -0.03 -1.6660,400108
22-03-20191.811.821.811.81 0.00 0.0025,10045
21-03-20191.821.831.801.81 0.00 0.0067,903123
20-03-20191.821.831.811.81 -0.01 -0.55181,300330
19-03-20191.811.851.801.82 0.00 0.00226,000409
18-03-20191.831.841.821.82 -0.01 -0.5582,900151
15-03-20191.841.851.821.83 0.00 0.00216,900398
14-03-20191.841.861.821.83 0.01 0.55541,800998
13-03-20191.821.891.821.82 0.00 0.001,662,6203,084
12-03-20191.791.831.781.82 0.04 2.25443,100801
11-03-20191.781.781.751.78 0.00 0.00193,002340
08-03-20191.781.791.781.78 0.00 0.00101,300180
07-03-20191.781.821.771.78 0.00 0.00273,900490
06-03-20191.751.911.741.78 0.03 1.713,568,9036,591
05-03-20191.751.781.731.75 0.00 0.00162,800285
04-03-20191.801.801.731.75 -0.04 -2.23163,300287
01-03-20191.821.821.791.79 -0.03 -1.65124,000223
28-02-20191.841.841.781.82 -0.02 -1.09256,175463
27-02-20191.871.871.841.84 -0.01 -0.54252,700467
26-02-20191.881.891.851.85 -0.02 -1.07396,300740
25-02-20191.851.921.841.87 0.03 1.632,790,6005,250
22-02-20191.931.941.821.84 -0.05 -2.652,047,0003,843
21-02-20191.921.931.851.89 -0.04 -2.071,062,4012,013
20-02-20191.961.971.901.93 -0.02 -1.031,819,2003,524
18-02-20191.891.951.881.95 0.07 3.721,950,6013,767
15-02-20191.901.901.871.88 -0.02 -1.05242,600456
14-02-20191.891.921.891.90 0.01 0.53731,4001,392
13-02-20191.851.891.841.89 0.06 3.28918,5001,720
12-02-20191.801.851.801.83 0.03 1.67242,600444
11-02-20191.861.861.801.80 -0.05 -2.70778,4011,414
08-02-20191.871.891.851.85 -0.02 -1.07375,400700
07-02-20191.881.901.851.87 0.00 0.00521,500977
06-02-20191.861.901.861.87 0.01 0.54570,7001,071
05-02-20191.881.881.841.86 -0.02 -1.06504,600939
04-02-20191.911.921.871.88 -0.02 -1.05475,900897
01-02-20191.901.911.871.90 0.01 0.531,199,7012,265
31-01-20191.931.931.831.89 -0.17 -8.254,301,9128,137
30-01-20191.792.261.782.06 0.29 16.3849,663,288103,984
29-01-20191.781.841.761.77 -0.01 -0.56918,2021,649
28-01-20191.801.801.781.78 0.00 0.00241,800433
25-01-20191.831.831.771.78 -0.05 -2.73836,7001,503
24-01-20191.781.881.781.83 0.07 3.985,020,2009,185
23-01-20191.771.831.751.76 -0.01 -0.561,905,8003,409
22-01-20191.781.811.771.77 -0.01 -0.561,298,6002,320
21-01-20191.811.881.781.78 -0.03 -1.664,132,7607,524
18-01-20191.801.921.801.84 0.06 3.378,163,40015,209

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

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