PHOL 3 ( 0.04 1.57% )

บริษัท ผลธัญญะ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ PHOL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20202.562.622.542.58 0.04 1.571,509,2423,903
25-05-20202.542.582.542.54 0.02 0.791,686,2114,295
22-05-20202.462.562.402.52 0.08 3.284,489,75411,221
21-05-20202.402.482.382.44 0.04 1.673,197,9417,778
20-05-20202.322.422.242.40 0.12 5.262,614,8466,111
19-05-20202.382.402.282.28 -0.02 -0.874,088,5229,486
18-05-20202.182.402.122.30 0.16 7.487,755,46917,726
15-05-20202.082.162.082.14 0.04 1.902,631,6655,582
14-05-20202.042.142.002.10 0.17 8.816,635,02013,707
13-05-20201.931.931.931.93 0.25 14.881,283,0852,476
12-05-20201.651.691.651.68 0.01 0.6092,900155
11-05-20201.661.701.631.67 -0.02 -1.18273,504451
08-05-20201.661.691.651.69 0.04 2.4227,10145
07-05-20201.681.681.641.65 -0.03 -1.7966,975111
05-05-20201.701.711.661.68 -0.03 -1.75340,200571
30-04-20201.711.731.701.71 0.01 0.59341,301583
29-04-20201.681.711.661.70 0.02 1.19112,800190
28-04-20201.691.701.661.68 -0.01 -0.5975,401126
27-04-20201.671.721.661.69 0.00 0.0056,90096
24-04-20201.701.701.661.69 0.00 0.0089,600150
23-04-20201.661.691.661.69 0.03 1.81138,614232
22-04-20201.621.671.601.66 0.02 1.22101,700165
21-04-20201.641.671.641.64 0.01 0.6147,33078
20-04-20201.641.641.611.63 0.01 0.62313,519510
17-04-20201.611.651.581.62 0.00 0.00247,801399
16-04-20201.641.661.571.62 -0.02 -1.22145,306232
15-04-20201.671.691.621.64 -0.03 -1.80148,600246
14-04-20201.711.741.671.67 -0.04 -2.34514,444874
13-04-20201.601.751.581.71 0.11 6.88998,5001,683
10-04-20201.591.631.591.60 0.02 1.27450,800723
09-04-20201.521.631.491.58 0.09 6.04737,8831,165
08-04-20201.521.521.481.49 0.01 0.68155,550232
07-04-20201.461.521.461.48 0.03 2.07483,000718
03-04-20201.451.471.451.45 0.00 0.0054,20079
02-04-20201.461.471.441.45 -0.01 -0.68107,400156
01-04-20201.481.481.431.46 0.00 0.00243,300356
31-03-20201.461.471.451.46 0.02 1.3961,30089
30-03-20201.431.451.421.44 0.02 1.4159,10085
27-03-20201.441.471.421.42 0.00 0.00159,500230
26-03-20201.461.471.421.42 -0.04 -2.7488,015127
25-03-20201.461.471.331.46 0.00 0.00138,800198
24-03-20201.461.471.401.46 0.03 2.1096,600137
23-03-20201.491.491.411.43 -0.07 -4.67451,998653
20-03-20201.481.551.481.50 0.02 1.35705,0201,070
19-03-20201.471.481.451.48 0.01 0.68113,800167
18-03-20201.481.501.461.47 0.00 0.0078,344115
17-03-20201.461.481.411.47 0.00 0.00374,030545
16-03-20201.461.521.451.47 -0.05 -3.29315,323466
13-03-20201.391.561.351.52 0.02 1.331,622,1422,397
12-03-20201.761.761.251.50 -0.27 -15.251,820,6012,855
11-03-20201.821.821.741.77 -0.04 -2.21693,1011,227
10-03-20201.791.831.791.81 0.02 1.12765,0011,381
09-03-20201.851.881.781.79 -0.09 -4.791,222,4002,233
06-03-20201.841.951.841.88 0.04 2.173,176,3006,041
05-03-20201.871.891.841.84 -0.08 -4.171,932,1003,599
04-03-20201.921.951.901.92 -0.01 -0.521,122,9002,167
03-03-20201.901.931.891.93 0.04 2.12642,5001,227
02-03-20201.911.921.841.89 0.01 0.53909,5001,711
28-02-20201.951.971.881.88 -0.10 -5.051,578,6003,029
27-02-20201.981.981.951.98 0.02 1.021,298,3912,560
26-02-20201.972.041.941.96 -0.01 -0.516,109,20012,121
25-02-20201.972.021.961.97 0.01 0.513,880,3007,676
24-02-20201.962.021.941.96 0.03 1.556,940,70013,778
21-02-20201.901.991.901.93 0.09 4.893,067,5015,963
20-02-20201.871.881.841.84 -0.02 -1.08510,301947
19-02-20201.962.021.861.86 -0.05 -2.622,974,4025,808
18-02-20201.801.911.801.91 0.10 5.522,404,9004,498
17-02-20201.861.881.811.81 -0.05 -2.69894,3001,637
14-02-20201.891.911.861.86 -0.02 -1.06754,0001,418
13-02-20201.911.921.881.88 -0.03 -1.571,565,2022,956
12-02-20201.951.971.891.91 -0.03 -1.553,399,2006,521
11-02-20202.002.021.941.94 -0.04 -2.021,397,3002,762
07-02-20201.982.021.961.98 0.02 1.022,963,6005,901
06-02-20202.022.061.961.96 -0.04 -2.005,491,50010,949
05-02-20202.102.122.002.00 -0.10 -4.765,893,20012,048
04-02-20202.162.202.082.10 -0.04 -1.8711,150,80223,719
03-02-20202.002.142.002.14 0.15 7.5413,475,55928,384
31-01-20202.062.061.961.99 -0.03 -1.494,593,7869,258
30-01-20201.922.041.922.02 0.10 5.2111,046,01721,983
29-01-20202.062.081.901.92 -0.10 -4.958,246,63416,314
28-01-20202.222.302.022.02 -0.14 -6.4824,681,37953,751
27-01-20201.952.221.952.16 0.33 18.0330,601,16764,483
24-01-20201.821.851.811.83 0.01 0.55257,700472
23-01-20201.811.851.811.82 0.00 0.00353,701646
22-01-20201.881.911.801.82 0.00 0.001,329,3002,466
21-01-20201.832.061.811.82 0.05 2.826,404,60012,380
20-01-20201.791.881.771.77 0.00 0.00429,500777
17-01-20201.771.791.771.77 0.00 0.0018,00032
16-01-20201.791.791.771.77 0.02 1.145,60010
15-01-20201.751.751.751.75 -0.04 -2.231,5003
14-01-20201.761.791.761.79 0.00 0.008,10014
13-01-20201.761.811.741.79 0.03 1.70303,100537
10-01-20201.751.761.731.76 0.02 1.1514,50025
09-01-20201.751.761.711.74 0.04 2.3522,00038
08-01-20201.761.771.691.70 -0.06 -3.4181,000138
07-01-20201.771.771.761.76 -0.01 -0.5620,10035
06-01-20201.791.791.771.77 -0.03 -1.679,50017
03-01-20201.781.801.781.80 0.02 1.129002
02-01-20201.791.801.781.78 0.01 0.5613,10123
30-12-20191.801.801.771.77 0.00 0.0011,60021
27-12-20191.791.801.771.77 0.01 0.577,90014
26-12-20191.781.781.751.76 -0.01 -0.564,5008
25-12-20191.731.781.731.77 -0.02 -1.128001
24-12-20191.751.801.671.79 0.04 2.29154,500262
23-12-20191.771.771.741.75 -0.03 -1.6924,90044
20-12-20191.801.801.781.78 -0.04 -2.2048,70087
19-12-20191.821.821.821.82 0.02 1.115001
18-12-20191.801.801.801.80 0.00 0.001000
17-12-20191.811.811.761.80 0.04 2.2722,10040
16-12-20191.861.861.761.76 -0.02 -1.1261,800110
13-12-20191.871.871.781.78 -0.03 -1.666,70012
12-12-20191.831.831.761.81 -0.01 -0.551,3002
11-12-20191.761.821.751.82 0.04 2.255,70110
10-12-20191.801.801.781.78 -0.05 -2.735,1009
09-12-20191.801.801.781.78 -0.05 -2.735,1009
06-12-20191.831.831.831.83 0.05 2.811000
05-12-20191.841.841.781.78 -0.03 -1.6611,20020
04-12-20191.841.841.781.78 -0.03 -1.6611,20020
03-12-20191.801.811.801.81 -0.03 -1.638,80016
02-12-20191.781.841.761.84 0.02 1.1049,30087
29-11-20191.781.821.771.82 0.04 2.2541,70074
28-11-20191.801.831.781.78 -0.01 -0.5651,00191
27-11-20191.841.841.781.79 -0.06 -3.2419,00034
26-11-20191.861.861.841.85 0.01 0.547,60014
25-11-20191.861.861.781.84 0.02 1.1025,70046
22-11-20191.701.871.701.82 0.01 0.5554,100100
21-11-20190.000.000.000.00 0.00 0.0000
20-11-20191.801.811.771.81 -0.01 -0.5525,20045
19-11-20191.771.821.771.82 0.00 0.006,70012
18-11-20190.000.000.000.00 0.00 0.0000
15-11-20191.791.821.781.82 0.00 0.0031,80057
14-11-20191.801.821.801.82 0.01 0.5517,50032
13-11-20191.801.821.801.81 0.00 0.0018,10033
12-11-20191.781.821.781.81 0.04 2.26524,700941
11-11-20191.761.771.741.77 -0.01 -0.56266,700464
08-11-20191.761.781.751.78 0.02 1.1432,62057
07-11-20191.741.761.741.76 0.00 0.0045,80080
06-11-20191.761.761.731.76 0.00 0.0038,00066
05-11-20191.741.761.731.76 0.00 0.00105,300183
04-11-20191.741.761.731.76 0.00 0.0068,600119
01-11-20191.771.801.731.76 -0.02 -1.12111,502195
31-10-20191.791.791.771.78 0.00 0.0022,50040
30-10-20191.771.791.761.78 0.01 0.5675,700134
29-10-20191.791.801.771.77 -0.03 -1.6728,00050
28-10-20191.771.801.771.80 0.02 1.1226,80047
25-10-20191.781.841.781.78 -0.03 -1.66206,200369
24-10-20191.811.871.801.81 0.01 0.5659,000107
23-10-20191.841.841.801.80 0.03 1.6985,500154
22-10-20191.841.841.801.80 0.03 1.6985,500154
21-10-20191.821.821.771.77 -0.05 -2.75127,800229
18-10-20191.841.841.821.82 -0.01 -0.5552,10095
17-10-20191.841.841.831.83 -0.01 -0.5445,60084
16-10-20191.821.871.821.84 0.02 1.103,0006
15-10-20191.821.821.781.82 0.00 0.0029,75053
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

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

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