PLANB 6 ( 0.15 2.73% )

บริษัท แพลน บี มีเดีย จำกัด (มหาชน)
Status : อัพเดท 16 กันยายน 2563

ราคาหุ้น PLANB ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-09-20205.705.755.555.65 0.15 2.7315,638,26988,642
15-09-20205.455.555.405.50 0.10 1.855,608,36630,726
14-09-20205.455.655.355.40 0.00 0.0025,128,693137,470
11-09-20205.555.705.405.40 -0.20 -3.5716,361,62290,363
10-09-20205.805.855.605.60 -0.15 -2.619,168,62652,126
09-09-20205.705.805.555.75 -0.05 -0.8624,673,624139,926
08-09-20205.806.005.805.80 0.05 0.8750,272,830297,339
03-09-20205.555.855.555.75 0.25 4.5526,447,285150,814
02-09-20205.505.605.455.50 0.00 0.004,402,37524,318
01-09-20205.505.555.455.50 0.00 0.005,409,76029,689
31-08-20205.605.705.405.50 -0.05 -0.9011,246,73062,126
28-08-20205.805.855.555.55 -0.20 -3.4814,558,76382,385
27-08-20205.905.955.705.75 -0.10 -1.7118,909,503110,254
26-08-20205.606.105.605.85 0.15 2.6345,658,660270,405
25-08-20205.805.905.605.70 0.00 0.0015,456,07389,132
24-08-20205.255.705.155.70 0.50 9.6227,238,758147,936
21-08-20205.305.455.205.20 -0.05 -0.9515,195,43480,861
20-08-20205.255.305.205.25 -0.05 -0.943,948,52120,776
19-08-20205.405.555.205.30 -0.10 -1.8512,001,32264,380
18-08-20205.505.605.355.40 -0.05 -0.9210,775,42258,603
17-08-20205.605.655.405.45 -0.15 -2.686,852,99337,661
14-08-20205.905.955.505.60 -0.30 -5.0816,036,51290,370
13-08-20205.805.955.705.90 0.15 2.6121,148,727123,521
11-08-20205.405.955.355.75 0.40 7.4852,788,523302,671
10-08-20205.355.505.355.35 0.00 0.006,637,52336,096
07-08-20205.455.505.355.35 -0.10 -1.835,776,22931,286
06-08-20205.405.555.405.45 0.05 0.935,913,12532,538
05-08-20205.505.605.355.40 -0.10 -1.8212,743,22269,781
04-08-20205.355.655.355.50 0.20 3.7731,331,834173,816
03-08-20205.305.405.205.30 -0.05 -0.938,578,76545,484
31-07-20205.055.405.005.35 0.25 4.9016,094,83984,554
30-07-20205.105.405.055.10 0.05 0.9915,644,11481,338
29-07-20205.205.255.005.05 -0.20 -3.8119,787,706100,576
24-07-20205.405.455.205.25 -0.15 -2.7818,308,53197,186
23-07-20205.405.555.355.40 0.00 0.0011,089,24960,346
22-07-20205.605.605.405.40 -0.15 -2.7014,278,95178,410
21-07-20205.655.705.555.55 -0.05 -0.8921,525,304120,454
20-07-20205.705.705.505.60 -0.10 -1.7517,203,30696,409
17-07-20205.755.855.655.70 -0.05 -0.8710,900,92562,259
16-07-20205.705.905.655.75 0.10 1.7712,309,90670,911
15-07-20205.805.805.555.65 0.00 0.0019,105,976108,494
14-07-20205.805.855.505.65 -0.25 -4.2432,130,091182,285
13-07-20206.306.355.805.90 -0.30 -4.8439,864,358237,613
10-07-20206.156.406.156.20 0.00 0.0013,573,17185,087
09-07-20206.256.306.056.20 0.00 0.0027,378,078169,918
08-07-20206.206.356.156.20 0.00 0.007,306,98945,622
07-07-20206.406.456.106.20 -0.10 -1.5918,827,710117,753
03-07-20206.456.556.306.30 -0.05 -0.7929,035,878186,797
03-07-20206.456.556.306.30 -0.05 -0.7929,035,878186,797
02-07-20206.256.456.206.35 0.15 2.4237,785,754239,618
02-07-20206.256.456.206.35 0.15 2.4237,785,754239,618
01-07-20206.056.306.006.20 0.20 3.3339,386,783243,252
01-07-20206.056.306.006.20 0.20 3.3339,386,783243,252
30-06-20206.106.105.956.00 0.05 0.8420,949,469126,193
29-06-20205.956.055.855.95 0.00 0.0012,557,24674,245
26-06-20206.106.155.905.95 -0.10 -1.6513,803,33082,759
25-06-20205.806.105.806.05 -0.05 -0.8234,516,178204,484
24-06-20206.406.506.106.10 -0.30 -4.6927,291,183170,875
23-06-20206.156.556.056.40 0.25 4.0739,633,719251,455
22-06-20206.206.255.956.15 -0.10 -1.6016,618,619101,326
19-06-20206.356.356.156.25 -0.05 -0.7922,233,657138,419
18-06-20205.806.405.756.30 0.45 7.6968,800,164424,915
17-06-20205.655.955.605.85 0.20 3.5427,570,543160,413
17-06-20205.655.955.605.85 0.20 3.5427,570,543160,413
16-06-20205.805.905.605.65 0.10 1.8018,719,457107,328
15-06-20205.906.005.555.55 -0.50 -8.2642,561,290244,103
12-06-20205.556.105.406.05 0.15 2.5447,140,071270,100
11-06-20205.956.155.705.90 -0.10 -1.6736,535,243216,063
10-06-20206.106.155.806.00 0.00 0.0020,167,545120,804
09-06-20206.456.606.006.00 -0.40 -6.2568,161,959429,779
08-06-20206.256.406.056.40 0.30 4.9251,410,569321,860
05-06-20205.856.205.806.10 0.25 4.2750,915,256307,166
04-06-20205.905.955.805.85 0.00 0.0018,292,170107,414
03-06-20205.855.905.755.85 0.05 0.8617,452,595101,799
02-06-20205.855.905.755.85 0.05 0.8617,452,595101,799
01-06-20205.605.955.555.80 0.30 5.4536,146,210209,375
29-05-20205.705.705.455.50 -0.20 -3.5129,831,994165,487
28-05-20206.006.005.705.70 -0.15 -2.5626,939,329156,642
27-05-20206.106.155.755.85 -0.15 -2.5053,753,388319,733
26-05-20205.456.055.406.00 0.65 12.15125,206,134730,927
25-05-20205.305.405.205.35 0.00 0.0011,025,43058,574
22-05-20205.305.355.005.35 0.05 0.9429,693,225153,311
21-05-20205.555.605.255.30 -0.15 -2.7518,476,900100,268
20-05-20205.405.505.255.45 0.05 0.9310,671,99957,698
19-05-20205.455.705.305.40 0.10 1.8947,440,309261,508
18-05-20205.455.455.255.30 -0.05 -0.9312,563,81467,212
15-05-20205.455.505.255.35 0.05 0.9413,154,70170,451
14-05-20205.505.555.105.30 -0.30 -5.3651,533,245274,332
13-05-20205.705.805.555.60 -0.10 -1.7530,386,659171,930
12-05-20205.505.805.455.70 0.05 0.8841,802,621236,668
11-05-20205.405.905.305.65 0.35 6.6083,484,374470,810
08-05-20204.905.404.845.30 0.50 10.4298,015,038501,078
07-05-20204.945.004.704.80 0.00 0.0073,112,752352,421
05-05-20204.704.864.644.80 -0.14 -2.8357,727,927274,628
30-04-20204.624.964.624.94 0.38 8.3398,773,169477,826
29-04-20204.424.624.404.56 0.22 5.0757,305,632259,840
28-04-20204.464.464.244.34 -0.14 -3.1247,878,380208,703
27-04-20204.544.564.424.48 0.08 1.8229,694,022132,789
24-04-20204.644.744.364.40 -0.12 -2.65101,613,463463,676
23-04-20204.144.544.124.52 0.42 10.24122,427,494533,241
22-04-20204.044.103.904.10 -0.04 -0.9753,687,804214,749
21-04-20204.224.324.084.14 -0.16 -3.7238,465,080161,269
20-04-20204.044.424.044.30 0.32 8.0472,956,918309,161
17-04-20203.944.023.843.98 0.26 6.9931,994,200125,848
16-04-20203.863.923.703.72 -0.30 -7.4645,778,746174,098
15-04-20204.284.323.964.02 -0.24 -5.6339,353,318163,472
14-04-20204.284.544.184.26 0.06 1.4368,931,776299,232
13-04-20203.924.223.844.20 0.32 8.2550,150,251202,875
10-04-20203.823.963.803.88 0.10 2.6524,504,72894,697
09-04-20203.884.123.703.78 0.04 1.0766,386,063261,120
08-04-20203.443.843.443.74 0.32 9.3652,921,740196,373
07-04-20203.203.423.203.42 0.44 14.7748,471,922162,090
03-04-20202.962.982.882.98 0.06 2.0518,766,81555,241
02-04-20202.842.942.782.92 0.10 3.5524,999,12471,670
01-04-20202.923.042.802.82 -0.14 -4.7344,041,262128,324
31-03-20202.843.082.842.96 0.14 4.9670,483,643207,875
30-03-20202.862.862.702.82 -0.08 -2.7636,988,891102,380
27-03-20202.882.982.682.90 0.16 5.8470,439,275202,439
26-03-20202.502.822.502.74 0.20 7.8745,420,532122,040
25-03-20202.662.662.542.54 -0.10 -3.7963,037,460164,001
24-03-20203.003.022.482.64 -0.26 -8.9738,587,798105,005
23-03-20202.963.062.902.90 -0.50 -14.7129,693,29487,854
20-03-20203.143.463.083.40 0.36 11.8469,934,581230,181
19-03-20202.983.102.963.04 -0.06 -1.9421,922,75066,722
18-03-20203.083.362.983.10 0.10 3.3332,169,247101,368
17-03-20203.283.322.943.00 -0.22 -6.8336,096,403111,062
16-03-20203.303.543.203.22 -0.44 -12.0219,211,09664,124
13-03-20203.283.822.963.66 -0.02 -0.5439,341,444138,059
12-03-20204.004.023.343.68 -0.48 -11.5465,282,695231,984
11-03-20204.444.464.084.16 -0.24 -5.4523,353,57298,704
10-03-20204.344.424.184.40 0.20 4.7620,562,16088,946
09-03-20204.404.624.024.20 -0.68 -13.9356,929,110240,931
06-03-20204.984.984.804.88 -0.22 -4.3133,939,033166,075
05-03-20204.965.254.965.10 0.24 4.9464,729,589331,384
04-03-20205.005.054.844.86 -0.24 -4.7148,946,601241,302
03-03-20205.105.305.005.10 0.10 2.0044,439,242228,494
02-03-20205.155.204.785.00 -0.10 -1.9628,687,484142,624
28-02-20205.005.204.985.10 -0.15 -2.8620,991,616106,671
27-02-20205.055.304.865.25 0.25 5.0025,545,243131,260
26-02-20205.355.455.005.00 -0.60 -10.7128,225,642144,827
25-02-20205.455.705.155.60 0.15 2.7530,936,875169,270
24-02-20205.705.755.405.45 -0.45 -7.6318,892,449105,280
21-02-20206.006.005.755.90 -0.10 -1.6728,589,375168,328
20-02-20206.106.156.006.00 -0.15 -2.4432,642,419197,203
19-02-20206.356.506.056.15 -0.15 -2.3841,350,999258,235
18-02-20206.656.706.206.30 -0.40 -5.9733,260,473213,797
17-02-20206.706.856.606.70 -0.05 -0.7414,113,03594,675
14-02-20207.007.106.756.75 -0.25 -3.5720,267,858139,819
13-02-20206.857.056.857.00 0.05 0.7239,367,187272,647
12-02-20206.656.956.506.95 0.30 4.5172,797,307491,974
11-02-20206.506.656.406.65 0.25 3.9168,089,794444,906
07-02-20206.156.506.106.40 0.30 4.9261,528,052390,284
06-02-20206.256.256.056.10 -0.10 -1.6124,609,100150,837
05-02-20206.106.256.006.20 0.15 2.4826,797,029164,888
04-02-20206.006.105.906.05 0.10 1.6828,359,392170,382
03-02-20205.956.055.855.95 0.00 0.0023,120,634137,346
31-01-20206.206.305.905.95 0.00 0.0086,581,059528,649
30-01-20206.406.505.505.95 -0.65 -9.85166,033,340979,732
29-01-20206.956.956.356.60 -0.20 -2.9442,764,708280,869
28-01-20207.007.106.756.80 -0.20 -2.8610,755,92774,078
27-01-20207.307.306.907.00 -0.30 -4.1112,931,84590,967
24-01-20207.307.407.307.30 0.00 0.003,762,63927,618
23-01-20207.257.407.257.30 0.00 0.009,001,85465,972
22-01-20207.357.507.307.30 -0.15 -2.0114,718,279108,227
21-01-20207.857.907.407.45 -0.45 -5.7016,431,031124,085
20-01-20208.008.007.807.90 -0.10 -1.253,433,95227,105
17-01-20208.058.107.908.00 -0.05 -0.6214,738,785117,898
16-01-20208.008.107.858.05 0.10 1.2618,104,232144,429
15-01-20207.508.057.507.95 0.35 4.6142,311,206333,894
14-01-20207.307.707.307.60 0.25 3.4022,751,173171,769
13-01-20206.957.406.957.35 0.35 5.0022,894,726165,729
10-01-20207.007.056.907.00 0.00 0.005,362,42937,431
09-01-20206.957.056.807.00 0.20 2.9416,340,616113,250
08-01-20206.956.956.756.80 -0.25 -3.5510,627,17172,666
07-01-20207.207.256.857.05 -0.05 -0.7023,985,615169,033
06-01-20207.307.407.057.10 -0.45 -5.9611,063,26079,716
03-01-20207.507.757.457.55 0.05 0.6716,257,303123,475
02-01-20207.707.707.507.50 -0.10 -1.329,565,37872,659
30-12-20197.457.607.407.60 0.15 2.016,260,99846,924
27-12-20197.657.757.457.45 -0.15 -1.9716,946,825128,698
26-12-20197.357.757.307.60 0.25 3.4020,118,831151,086

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