-->

PLANB 9 ( 0.15 1.79% )

บริษัท แพลน บี มีเดีย จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ PLANB “ ย้อนหลัง

แสดง ราคาหุ้น “ PLANB “ ย้อนหลัง
บริษัท แพลน บี มีเดีย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20198.408.708.408.55 0.15 1.7927,446,960235,598
16-08-20198.208.508.208.40 0.25 3.0722,076,690184,420
15-08-20198.358.357.958.15 -0.20 -2.4035,581,636288,292
14-08-20198.458.658.308.35 -0.10 -1.1811,667,15998,600
13-08-20198.408.708.308.45 0.05 0.6019,228,198162,622
09-08-20198.708.858.358.40 -0.25 -2.8919,610,748169,730
08-08-20198.608.758.558.65 0.10 1.179,820,33484,991
07-08-20198.608.758.458.55 -0.05 -0.5819,664,543170,105
06-08-20198.208.608.058.60 0.30 3.6150,285,881421,240
05-08-20198.158.458.158.30 0.05 0.6125,822,372213,818
02-08-20197.808.307.808.25 0.10 1.2356,206,300456,341
01-08-20198.508.607.958.15 -0.40 -4.6833,197,648274,274
31-07-20198.208.608.108.55 0.25 3.0132,437,509270,972
30-07-20198.808.858.208.30 -0.55 -6.2124,257,638204,572
26-07-20198.708.908.708.85 0.15 1.7211,000,40297,215
25-07-20198.758.858.708.70 -0.05 -0.575,784,70050,734
24-07-20198.858.908.708.75 -0.05 -0.576,155,74153,976
23-07-20199.009.008.658.80 -0.15 -1.6813,869,413121,957
22-07-20198.959.058.858.95 0.00 0.0010,612,70094,793
19-07-20198.759.108.758.95 0.25 2.8729,571,218263,947
18-07-20198.558.858.508.70 0.10 1.1630,764,294268,121
17-07-20198.708.708.408.60 -0.05 -0.5814,381,391122,678
15-07-20198.658.808.508.65 0.00 0.0019,163,191166,107
12-07-20198.508.758.458.65 0.10 1.1735,850,376307,443
11-07-20198.358.608.208.55 0.25 3.0147,669,430401,824
10-07-20198.108.408.108.30 0.20 2.4718,711,739154,007
09-07-20198.158.258.058.10 -0.10 -1.2219,045,716154,618
08-07-20198.158.408.108.20 0.25 3.1449,673,107408,664
05-07-20197.807.957.757.95 0.20 2.5820,869,000164,815
04-07-20197.807.907.657.75 -0.05 -0.6426,559,700206,716
03-07-20197.808.057.757.80 0.00 0.0047,742,893376,915
02-07-20197.757.807.607.80 0.00 0.0021,330,095164,782
01-07-20197.858.057.757.80 0.00 0.0039,101,811308,616
28-06-20197.807.957.757.80 -0.05 -0.6430,378,835237,469
27-06-20197.407.957.357.85 0.55 7.5399,067,559763,922
26-06-20197.357.407.207.30 -0.10 -1.3524,790,400180,779
25-06-20197.407.407.257.40 0.05 0.6820,373,030149,809
24-06-20197.207.407.157.35 0.15 2.0813,605,20699,711
21-06-20197.257.307.157.20 -0.05 -0.6918,894,299136,310
20-06-20197.257.457.157.25 0.10 1.4060,298,957441,545
19-06-20196.957.256.907.15 0.20 2.8851,978,410369,911
18-06-20196.857.006.756.95 0.10 1.4619,887,633137,113
17-06-20196.756.956.756.85 0.15 2.2419,913,980136,742
14-06-20196.856.856.706.70 -0.10 -1.477,925,51853,482
13-06-20196.856.906.806.80 -0.05 -0.737,001,00047,893
12-06-20196.956.956.856.85 -0.10 -1.449,106,30162,600
11-06-20196.906.956.856.95 0.05 0.7216,911,102116,675
10-06-20196.957.006.856.90 0.00 0.0015,104,211104,421
07-06-20196.907.006.806.90 0.05 0.7332,421,088223,897
06-06-20196.756.956.756.85 0.10 1.4819,265,937132,230
05-06-20196.806.806.756.75 0.00 0.001,308,0208,847
04-06-20196.756.806.706.75 0.00 0.004,877,64632,936
31-05-20196.856.856.756.75 -0.05 -0.744,287,53129,072
30-05-20196.756.856.756.80 0.05 0.744,939,19133,637
29-05-20196.756.806.656.75 -0.05 -0.744,391,90029,646
28-05-20196.656.906.556.80 0.15 2.2637,633,754255,832
27-05-20196.556.706.506.65 0.20 3.105,538,01336,555
24-05-20196.456.506.306.45 0.00 0.006,065,70838,902
23-05-20196.756.756.456.45 -0.30 -4.449,979,80165,168
22-05-20196.706.806.656.75 0.05 0.758,158,52155,036
21-05-20196.606.706.556.70 0.10 1.524,225,01128,208
17-05-20196.706.756.606.60 -0.05 -0.755,165,91034,399
16-05-20196.706.756.506.65 -0.05 -0.755,290,20034,925
15-05-20196.606.756.606.70 0.10 1.528,107,90554,011
14-05-20196.506.656.506.60 0.00 0.007,334,11448,111
13-05-20196.756.806.556.60 -0.20 -2.9412,242,00381,227
10-05-20196.506.806.456.80 0.35 5.4317,590,759116,899
09-05-20196.506.606.456.45 -0.10 -1.536,883,84644,731
08-05-20196.456.656.456.55 0.05 0.7715,678,276102,516
07-05-20196.656.756.406.50 -0.20 -2.9924,528,779161,162
06-05-20196.856.856.656.70 -0.15 -2.1913,446,65490,462
03-05-20196.856.856.656.70 -0.15 -2.1913,446,65490,462
02-05-20196.806.856.756.85 0.05 0.749,308,98563,505
30-04-20196.856.856.756.80 -0.05 -0.735,363,35336,570
29-04-20196.856.906.756.85 0.00 0.007,397,07350,597
26-04-20196.856.906.756.85 0.00 0.008,896,60060,784
25-04-20196.957.006.856.85 -0.10 -1.4410,434,06472,086
24-04-20196.957.006.906.95 0.05 0.7216,837,202117,244
23-04-20196.907.006.856.90 0.05 0.739,008,74362,322
22-04-20196.906.956.806.85 -0.05 -0.727,379,01050,781
19-04-20196.957.006.906.90 0.00 0.005,744,04639,742
18-04-20196.906.956.856.90 0.00 0.005,176,52335,759
17-04-20196.957.106.906.90 -0.05 -0.7236,723,051257,029
12-04-20196.957.006.856.95 0.05 0.726,245,02243,305
11-04-20197.007.006.856.90 -0.10 -1.4310,590,86473,388
10-04-20196.907.006.857.00 0.10 1.4511,645,90480,551
09-04-20196.957.006.906.90 -0.05 -0.728,605,67159,583
05-04-20197.007.056.856.95 0.05 0.7231,092,519216,052
04-04-20197.007.056.756.90 -0.05 -0.7242,675,677293,909
03-04-20196.807.006.806.95 0.25 3.7360,867,409419,511
02-04-20196.356.706.306.70 0.35 5.5192,130,895603,225
01-04-20196.406.456.306.35 0.00 0.0026,867,164171,714
29-03-20196.356.406.356.35 0.00 0.00198,770,4461,271,912
28-03-20196.406.456.356.35 -0.05 -0.7870,875,200453,372
27-03-20196.456.506.256.40 0.10 1.59507,135,6263,236,252
26-03-20196.556.606.306.30 -0.20 -3.0851,061,320327,119
25-03-20196.356.506.306.50 0.10 1.5625,346,200162,978
22-03-20196.456.606.306.40 -0.10 -1.5429,054,228186,436
21-03-20196.456.506.406.50 0.05 0.7822,213,994143,419
20-03-20196.356.456.356.45 0.10 1.579,658,30261,917
19-03-20196.406.406.306.35 -0.05 -0.788,467,70053,751
18-03-20196.356.406.256.40 0.05 0.7915,416,60197,504
15-03-20196.456.456.356.35 -0.10 -1.5517,254,396110,122
14-03-20196.406.506.356.45 0.05 0.7840,000,082256,570
13-03-20196.206.406.106.40 0.20 3.2326,370,060165,218
12-03-20196.106.256.056.20 0.10 1.6414,857,50291,734
11-03-20196.106.156.006.10 0.00 0.005,978,20036,378
08-03-20196.106.156.006.10 -0.05 -0.817,361,35244,563
07-03-20196.056.156.056.15 0.10 1.653,995,99724,365
06-03-20196.106.206.006.05 -0.10 -1.638,466,20251,387
05-03-20196.056.206.056.15 0.00 0.002,066,70012,657
04-03-20196.056.256.056.15 0.15 2.5011,894,20373,036
01-03-20196.206.205.956.00 -0.20 -3.2313,005,92778,735
28-02-20196.156.256.106.20 0.05 0.819,822,44060,722
27-02-20196.056.206.006.15 0.10 1.659,975,32061,036
26-02-20196.006.055.956.05 0.05 0.834,792,43528,823
25-02-20195.956.055.856.00 0.10 1.6921,901,908131,009
22-02-20196.106.155.855.90 -0.20 -3.2820,268,422120,620
21-02-20196.106.206.006.10 0.00 0.004,084,60024,873
20-02-20196.156.206.106.10 0.00 0.004,194,30825,702
18-02-20196.306.356.106.10 -0.20 -3.1717,939,710110,882
15-02-20196.306.406.256.30 0.00 0.005,795,20036,646
14-02-20196.356.456.306.30 0.00 0.005,567,40235,308
13-02-20196.356.406.306.30 0.00 0.003,397,80121,470
12-02-20196.356.406.256.30 -0.05 -0.796,671,12042,248
11-02-20196.306.356.256.35 0.00 0.004,879,93930,766
08-02-20196.306.456.206.35 -0.05 -0.7812,843,30081,985
07-02-20196.406.556.306.40 0.05 0.7919,034,529122,325
06-02-20196.256.406.256.35 0.10 1.609,004,08856,950
05-02-20196.206.256.156.25 0.05 0.812,527,20015,659
04-02-20196.206.206.156.20 0.00 0.002,223,00513,776
01-02-20196.256.256.156.20 0.00 0.008,711,27653,912
31-01-20196.206.306.156.20 0.05 0.818,245,80051,089
30-01-20196.156.256.106.15 0.00 0.005,035,26031,174
29-01-20196.256.356.156.15 -0.10 -1.605,815,80136,192
28-01-20196.256.356.206.25 0.00 0.008,857,85255,448
25-01-20196.156.256.106.25 0.15 2.4616,213,70199,965
24-01-20196.006.206.006.10 0.15 2.5225,133,459152,921
23-01-20195.756.155.605.95 0.25 4.3930,239,888178,658
22-01-20195.805.805.505.70 -0.05 -0.8719,474,977110,234
21-01-20195.855.855.705.75 -0.05 -0.864,181,50524,196
18-01-20195.755.855.755.80 0.05 0.87840,6024,872
17-01-20195.805.905.755.75 -0.10 -1.712,345,20413,604
16-01-20195.955.955.755.85 -0.10 -1.686,253,40136,531
15-01-20195.906.005.855.95 0.10 1.715,414,73832,197
14-01-20195.855.905.805.85 -0.05 -0.853,003,82717,588
11-01-20195.855.905.805.90 0.15 2.612,922,80017,128
10-01-20196.006.005.755.75 -0.20 -3.3611,646,40168,189
09-01-20196.056.105.906.00 -0.05 -0.836,982,10041,889
08-01-20196.156.156.006.05 -0.10 -1.634,824,60029,380
07-01-20196.156.155.956.15 0.05 0.8214,167,42286,149
04-01-20196.106.106.006.10 0.00 0.003,253,40119,777
03-01-20196.206.256.106.10 -0.10 -1.616,823,70041,977
02-01-20196.056.256.056.20 0.10 1.645,555,40134,401
28-12-20185.906.105.856.10 0.20 3.392,670,90016,130
27-12-20186.056.105.855.90 0.05 0.853,657,40022,092
26-12-20185.955.955.755.85 -0.10 -1.682,232,30013,017
25-12-20185.855.955.805.95 0.00 0.002,654,70015,571
24-12-20186.056.105.955.95 0.00 0.001,714,70010,275
21-12-20185.956.055.955.95 0.00 0.001,852,80011,122
20-12-20186.006.005.905.95 -0.10 -1.652,945,00017,522
19-12-20185.856.055.856.05 0.25 4.314,377,40026,232
18-12-20185.956.005.805.80 -0.15 -2.524,528,00026,496
17-12-20186.106.155.905.95 -0.15 -2.468,435,60150,330
14-12-20186.206.206.006.10 -0.10 -1.615,008,40030,516
13-12-20186.306.306.156.20 -0.05 -0.803,920,00024,364
12-12-20186.256.306.206.25 0.00 0.001,778,40011,110
11-12-20186.206.306.156.25 0.05 0.813,306,80020,614
07-12-20186.356.356.206.20 -0.10 -1.594,943,40030,795
06-12-20186.306.356.256.30 -0.10 -1.564,975,20031,288
04-12-20186.356.456.356.40 0.05 0.792,074,20013,316
03-12-20186.406.456.356.35 -0.05 -0.783,550,60122,691
30-11-20186.406.406.256.40 0.00 0.004,335,60027,534
29-11-20186.356.456.356.40 0.05 0.791,983,70012,682
28-11-20186.356.356.306.35 -0.05 -0.782,162,60013,709
27-11-20186.256.406.206.40 0.20 3.236,648,61041,970
26-11-20186.406.406.156.20 -0.10 -1.596,836,60042,726
23-11-20186.306.356.256.30 -0.05 -0.791,322,0308,331
22-11-20186.306.356.206.35 0.05 0.794,664,90129,398
21-11-20186.106.306.006.30 0.20 3.286,168,10038,054
20-11-20186.306.356.056.10 -0.30 -4.6916,185,20099,515

แสดง ราคาหุ้น “ PLANB “ ย้อนหลัง บริษัท แพลน บี มีเดีย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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