PK 1 ( 0.01 0.81% )

บริษัท พัฒน์กล จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563

ราคาหุ้น PK ย้อนหลัง

แสดง ราคาหุ้น “ PK “ ย้อนหลัง
บริษัท พัฒน์กล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-09-20201.231.251.231.24 0.01 0.8116,50021
18-09-20201.251.261.231.23 -0.04 -3.1539,30049
17-09-20201.251.271.241.27 0.02 1.6062,70079
16-09-20201.261.281.251.25 -0.01 -0.7964,50082
15-09-20201.271.271.251.26 0.03 2.4422,10028
14-09-20201.371.371.221.23 -0.09 -6.8287,801111
11-09-20201.331.341.261.32 0.02 1.54158,900205
10-09-20201.371.401.301.30 -0.06 -4.41193,100258
09-09-20201.351.391.331.36 -0.04 -2.86104,700141
08-09-20201.501.501.401.40 -0.06 -4.11149,400213
03-09-20201.511.531.461.46 -0.05 -3.3154,90081
02-09-20201.481.511.481.51 0.04 2.7211,80018
01-09-20201.451.471.451.47 -0.01 -0.6817,00025
31-08-20201.501.501.481.48 -0.05 -3.279,90015
28-08-20201.491.541.491.53 0.04 2.6826,00040
27-08-20201.481.501.481.49 -0.06 -3.8710,90016
26-08-20201.461.551.461.55 0.07 4.7336,00053
25-08-20201.451.491.451.48 0.01 0.6891,945136
24-08-20201.461.481.451.47 -0.03 -2.00102,400149
21-08-20201.561.561.481.50 -0.05 -3.23139,700210
20-08-20201.541.551.511.55 -0.03 -1.90118,800182
19-08-20201.601.601.551.58 0.00 0.0037,20059
18-08-20201.631.631.581.58 -0.02 -1.25100,200160
17-08-20201.611.631.601.60 0.01 0.6345,10073
14-08-20201.611.621.581.59 -0.01 -0.6296,200154
13-08-20201.631.661.591.60 -0.03 -1.84190,700306
11-08-20201.641.671.631.63 0.07 4.491,132,7451,861
10-08-20201.571.571.531.56 -0.01 -0.6451,60080
07-08-20201.631.631.551.57 -0.05 -3.09385,000611
06-08-20201.631.691.621.62 -0.01 -0.61320,400525
05-08-20201.621.661.611.63 0.00 0.00354,600579
04-08-20201.701.701.621.63 -0.07 -4.12568,410938
03-08-20201.501.721.501.70 0.20 13.333,318,4605,482
31-07-20201.451.501.441.50 0.05 3.4530,00343
30-07-20201.411.461.411.45 -0.01 -0.6837,80054
29-07-20201.451.551.431.46 0.00 0.00108,300160
24-07-20201.501.501.461.46 -0.04 -2.6768,000100
23-07-20201.481.501.461.50 0.02 1.356,3009
22-07-20201.471.481.451.48 0.00 0.0044,80065
21-07-20201.491.501.441.48 -0.02 -1.3397,800143
20-07-20201.501.521.451.50 0.00 0.00136,200202
17-07-20201.521.521.501.50 -0.02 -1.3271,000107
16-07-20201.531.551.521.52 -0.02 -1.3089,020136
15-07-20201.551.601.541.54 0.00 0.0042,70067
14-07-20201.711.721.491.54 -0.15 -8.88578,500930
13-07-20201.541.771.521.69 0.15 9.741,837,0043,179
10-07-20201.471.561.451.54 0.06 4.05194,800297
09-07-20201.411.501.411.48 0.03 2.0742,09060
08-07-20201.411.501.411.45 0.03 2.11210,400304
07-07-20201.431.441.411.42 -0.02 -1.395,4008
03-07-20201.431.441.401.44 0.00 0.0036,10051
03-07-20201.431.441.401.44 0.00 0.0036,10051
02-07-20201.431.461.351.44 -0.06 -4.00175,703247
02-07-20201.431.461.351.44 -0.06 -4.00175,703247
01-07-20201.501.501.381.50 -0.01 -0.66188,500268
01-07-20201.501.501.381.50 -0.01 -0.66188,500268
30-06-20201.461.521.461.51 -0.02 -1.3138,70258
29-06-20201.551.551.531.53 -0.02 -1.2913,00020
26-06-20200.000.000.000.00 0.00 0.0010
25-06-20201.551.551.501.55 -0.05 -3.1228,10043
24-06-20201.561.601.561.60 0.00 0.003,1015
23-06-20201.601.601.551.60 0.00 0.009,10014
22-06-20201.701.701.601.60 0.00 0.0047,10078
19-06-20201.601.601.571.60 -0.02 -1.2318,10129
18-06-20201.651.651.621.62 0.01 0.6239,70065
17-06-20201.581.611.551.61 0.03 1.9048,63077
17-06-20201.581.611.551.61 0.03 1.9048,63077
16-06-20201.561.581.561.58 0.00 0.006,32310
15-06-20201.581.591.581.58 0.01 0.6413,90022
12-06-20201.551.581.551.57 -0.05 -3.09171,000266
11-06-20201.641.651.551.62 -0.02 -1.22170,600267
10-06-20201.681.681.641.64 -0.04 -2.381,0212
09-06-20201.741.741.671.68 -0.06 -3.4562,800106
08-06-20201.751.751.641.74 0.03 1.75376,338641
05-06-20201.731.731.681.71 0.04 2.4086,556146
04-06-20201.621.801.611.67 0.07 4.38182,827302
03-06-20201.571.631.571.60 0.01 0.6378,152126
02-06-20201.571.631.571.60 0.01 0.6378,152126
01-06-20201.651.681.571.59 -0.03 -1.85213,025344
29-05-20201.801.801.591.62 -0.18 -10.00631,3001,043
28-05-20201.821.861.781.80 -0.07 -3.74344,320621
27-05-20201.822.021.701.87 0.08 4.471,714,6003,236
26-05-20201.791.791.711.79 0.23 14.741,326,9522,365
25-05-20201.331.561.331.56 0.20 14.711,727,2422,486
22-05-20201.301.361.291.36 0.17 14.291,220,0021,635
21-05-20201.161.191.161.19 0.15 14.42372,900438
20-05-20201.011.061.011.04 -0.02 -1.89137,300143
19-05-20201.041.081.041.06 0.03 2.9186,60091
18-05-20201.031.081.011.03 -0.02 -1.90149,959157
15-05-20201.051.051.021.05 0.01 0.96109,200112
14-05-20201.051.101.011.04 -0.01 -0.95283,615294
13-05-20200.921.050.921.05 0.13 14.13730,700758
12-05-20200.940.940.910.92 0.01 1.1023,70022
11-05-20200.900.910.880.91 -0.01 -1.0913,10012
08-05-20200.890.920.880.92 0.04 4.5516,20014
07-05-20200.900.900.880.88 -0.02 -2.2229,40026
05-05-20200.910.940.900.90 -0.04 -4.2660,30054
30-04-20200.910.940.910.94 0.01 1.0853,10050
29-04-20200.910.940.910.93 0.00 0.0025,50023
28-04-20200.930.930.930.93 0.00 0.0017,00016
27-04-20200.920.930.900.93 0.01 1.0941,10038
24-04-20200.890.920.880.92 0.01 1.1030,77427
23-04-20200.860.910.860.91 0.06 7.06130,370116
22-04-20200.870.870.840.85 0.00 0.0053,50046
21-04-20200.840.870.840.85 0.00 0.0012,30010
20-04-20200.870.870.840.85 -0.02 -2.3063,10053
17-04-20200.870.870.840.87 0.04 4.8231,90028
16-04-20200.830.860.820.83 0.01 1.2267,90056
15-04-20200.880.880.820.82 -0.02 -2.38102,20087
14-04-20200.830.860.820.84 0.02 2.4474,17062
13-04-20200.850.850.770.82 0.01 1.2323,60019
10-04-20200.800.820.780.81 0.06 8.0078,50063
09-04-20200.710.770.710.75 0.04 5.63165,500124
08-04-20200.690.710.660.71 0.02 2.9078,70054
07-04-20200.670.690.640.69 0.00 0.00151,600100
03-04-20200.670.690.660.69 0.03 4.55129,60088
02-04-20200.630.690.620.66 0.03 4.76266,500178
01-04-20200.670.670.620.63 -0.04 -5.97215,400136
31-03-20200.700.720.670.67 0.00 0.00134,50094
30-03-20200.680.680.670.67 0.00 0.004000
27-03-20200.650.670.650.67 0.02 3.083,5002
26-03-20200.670.690.630.65 0.00 0.00137,70091
25-03-20200.660.680.620.65 0.00 0.0065,50043
24-03-20200.620.660.620.65 0.01 1.5612,1008
23-03-20200.650.650.640.64 -0.02 -3.0343,20028
20-03-20200.610.700.610.66 0.04 6.45124,80082
19-03-20200.630.630.620.62 -0.01 -1.5966,10241
18-03-20200.630.670.620.63 0.02 3.2860,70040
17-03-20200.620.690.610.61 -0.01 -1.6190,30057
16-03-20200.680.700.620.62 -0.15 -19.48195,600128
13-03-20200.650.780.650.77 -0.03 -3.75197,901144
12-03-20200.800.800.780.80 -0.05 -5.8875,10059
11-03-20200.850.850.850.85 0.03 3.6627,80124
10-03-20200.810.820.810.82 0.00 0.005,5005
09-03-20200.800.820.760.82 0.02 2.5087,00069
06-03-20200.810.840.790.80 -0.03 -3.61125,300101
05-03-20200.810.870.800.83 0.03 3.75211,900180
04-03-20200.820.840.800.80 -0.04 -4.7622,00018
03-03-20200.810.840.800.84 0.02 2.4415,80013
02-03-20200.810.820.700.82 -0.02 -2.38255,500204
28-02-20200.830.870.800.84 -0.03 -3.45272,600223
27-02-20200.850.870.820.87 0.02 2.3565,30155
26-02-20200.920.940.850.85 -0.08 -8.60137,901126
25-02-20200.960.960.860.93 -0.03 -3.12119,100113
24-02-20200.980.990.960.96 -0.01 -1.03350,700340
21-02-20200.991.020.970.97 -0.03 -3.0062,90062
20-02-20201.021.030.961.00 -0.01 -0.99166,600167
19-02-20201.031.031.011.01 -0.02 -1.94133,400136
18-02-20201.011.031.011.03 0.00 0.0046,30047
17-02-20201.041.041.031.03 0.00 0.0038,67040
14-02-20201.031.071.031.03 0.00 0.00108,600113
13-02-20201.031.061.031.03 0.00 0.00179,611187
12-02-20201.091.091.031.03 -0.07 -6.36105,012111
11-02-20201.091.101.081.10 0.01 0.92115,100126
07-02-20201.121.121.081.09 -0.05 -4.39189,848208
06-02-20201.141.141.131.14 0.00 0.003,3014
05-02-20201.171.171.111.14 -0.03 -2.5666,00075
04-02-20201.171.171.161.17 0.00 0.006,2007
03-02-20201.151.181.151.17 0.01 0.861,1001
31-01-20201.181.181.141.16 -0.02 -1.6940,90047
30-01-20201.171.191.171.18 0.01 0.8535,20041
29-01-20201.201.201.161.17 -0.03 -2.5096,601114
28-01-20201.261.261.151.20 -0.06 -4.7668,40083
27-01-20201.241.261.241.26 0.00 0.00159,100197
24-01-20201.291.291.241.26 -0.01 -0.7968,90086
23-01-20201.291.341.261.27 -0.02 -1.5588,600113
22-01-20201.301.331.291.29 -0.01 -0.7753,00069
21-01-20201.341.341.271.30 -0.04 -2.9981,100105
20-01-20201.291.371.291.34 0.05 3.8827,50036
17-01-20201.241.371.241.29 0.04 3.20195,700256
16-01-20201.251.271.251.25 0.00 0.0026,70034
15-01-20201.271.271.241.25 -0.03 -2.3428,40035
14-01-20201.271.301.241.28 0.00 0.0015,20119
13-01-20201.301.331.211.28 -0.01 -0.7834,80044
10-01-20201.311.311.291.29 -0.02 -1.5332,80043
09-01-20201.301.331.301.31 0.02 1.5532,30043
08-01-20201.321.321.291.29 -0.03 -2.2716,80022
07-01-20201.321.321.301.32 0.00 0.0021,95129
06-01-20201.311.331.311.32 -0.01 -0.7547,40062
03-01-20201.341.351.321.33 0.01 0.76101,900136
02-01-20201.341.351.321.32 -0.02 -1.4992,000123

แสดง ราคาหุ้น PK ย้อนหลัง บริษัท พัฒน์กล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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