PPM 1 ( 0.01 1.11% )

บริษัท พรพรหมเม็ททอล จำกัด (มหาชน)
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น PPM ย้อนหลัง

แสดง ราคาหุ้น “ PPM “ ย้อนหลัง
บริษัท พรพรหมเม็ททอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20210.890.910.890.91 0.01 1.1144,10040
24-02-20210.880.900.880.90 0.00 0.004,0254
23-02-20210.880.900.880.90 0.00 0.005,4005
22-02-20210.890.900.890.90 0.00 0.0053,40048
19-02-20210.880.900.880.90 -0.01 -1.1087,30078
18-02-20210.900.910.900.91 0.01 1.1129,40026
17-02-20210.900.910.890.90 -0.01 -1.1063,00057
16-02-20210.900.910.890.91 0.01 1.11129,105116
15-02-20210.910.910.890.90 0.00 0.0041,20037
11-02-20210.900.900.890.90 0.01 1.1229,20126
10-02-20210.900.910.890.89 -0.01 -1.11197,600178
09-02-20210.890.920.890.90 0.01 1.12204,200183
08-02-20210.940.940.880.89 0.00 0.0081,00072
05-02-20210.900.940.870.89 0.01 1.14435,900391
04-02-20210.850.900.850.88 0.02 2.33363,500322
03-02-20210.850.880.850.86 0.00 0.00137,521119
02-02-20210.850.890.850.86 0.03 3.6176,60066
01-02-20210.790.830.770.83 -0.02 -2.3579,70164
29-01-20210.860.870.780.85 -0.01 -1.16255,500213
28-01-20210.880.890.860.86 -0.02 -2.27112,80599
27-01-20210.890.910.880.88 -0.01 -1.12170,000152
26-01-20210.870.890.860.89 0.01 1.14106,70094
25-01-20210.880.890.870.88 0.00 0.0062,71255
22-01-20210.930.940.880.88 -0.05 -5.38671,055607
21-01-20210.920.960.920.93 0.01 1.09541,000506
20-01-20210.920.920.910.92 -0.01 -1.0888,24380
19-01-20210.880.950.850.93 0.04 4.49487,713443
18-01-20210.960.960.890.89 -0.05 -5.32225,529204
15-01-20210.980.990.910.94 -0.04 -4.08159,500151
14-01-20211.001.030.980.98 -0.02 -2.00211,351211
13-01-20211.071.070.901.00 -0.07 -6.54770,957776
12-01-20211.121.201.061.07 0.07 7.003,427,7663,786
11-01-20210.771.000.771.00 0.23 29.873,335,8373,089
08-01-20210.760.790.760.77 0.01 1.3287,10066
07-01-20210.750.760.750.76 0.01 1.33314,200237
06-01-20210.750.750.740.75 0.00 0.0078,10059
05-01-20210.750.750.740.75 -0.01 -1.32241,500179
04-01-20210.740.780.730.76 0.00 0.00406,200307
30-12-20200.750.770.750.76 0.01 1.33141,800106
29-12-20200.750.760.740.75 0.00 0.00131,30099
28-12-20200.780.840.740.75 -0.05 -6.25533,900402
25-12-20200.800.830.790.80 0.00 0.00175,500140
24-12-20200.820.830.800.80 -0.03 -3.61134,600108
23-12-20200.840.840.820.83 -0.01 -1.1941,60034
22-12-20200.840.840.820.84 -0.01 -1.1815,20013
21-12-20200.850.850.850.85 0.00 0.001010
18-12-20200.880.880.850.85 -0.03 -3.4169,60060
17-12-20200.850.900.850.88 0.03 3.5371,20062
16-12-20200.890.890.840.85 -0.04 -4.49465,400397
15-12-20200.860.900.860.89 0.03 3.4932,60029
14-12-20200.860.860.860.86 0.00 0.002000
11-12-20200.860.860.850.86 -0.01 -1.1513,60012
10-12-20200.860.860.850.86 -0.01 -1.1513,60012
09-12-20200.860.860.850.86 -0.01 -1.1513,60012
08-12-20200.860.870.860.87 -0.01 -1.1421,60019
04-12-20200.830.880.830.88 0.03 3.5356,84050
03-12-20200.850.850.850.85 0.00 0.005120
02-12-20200.850.850.850.85 -0.01 -1.163,5003
01-12-20200.850.860.830.86 0.00 0.0022,20019
30-11-20200.910.910.820.86 0.00 0.00109,00192
27-11-20200.820.860.800.86 0.04 4.8819,40016
26-11-20200.820.820.800.82 -0.01 -1.205,5004
25-11-20200.790.830.780.83 0.02 2.4724,50020
24-11-20200.820.820.780.81 -0.01 -1.2242,50033
23-11-20200.810.910.810.82 0.01 1.2359,30051
20-11-20200.760.820.680.81 0.01 1.25260,900193
19-11-20200.780.800.780.80 0.02 2.569001
18-11-20200.760.780.650.78 -0.02 -2.5035,80026
17-11-20200.780.800.780.80 0.00 0.0092,20072
16-11-20200.000.000.000.00 0.00 0.0020
13-11-20200.810.810.790.80 -0.02 -2.4417,79314
12-11-20200.800.820.770.82 -0.01 -1.2039,20032
11-11-20200.730.830.730.83 0.10 13.7095,64075
10-11-20200.730.730.720.73 0.00 0.0080,20058
09-11-20200.710.730.710.73 -0.01 -1.3531,00022
06-11-20200.740.740.740.74 -0.02 -2.638001
05-11-20200.730.760.730.76 0.03 4.1120,90016
04-11-20200.730.730.730.73 0.00 0.009001
03-11-20200.730.730.720.73 -0.01 -1.356,1004
02-11-20200.710.740.710.74 0.03 4.237,9006
30-10-20200.720.720.710.71 -0.02 -2.744000
29-10-20200.720.740.700.73 -0.01 -1.3549,70035
28-10-20200.720.740.720.74 -0.02 -2.637,2005
27-10-20200.730.760.720.76 0.03 4.1124,00018
26-10-20200.710.730.710.73 0.00 0.005,1004
22-10-20200.730.730.730.73 0.01 1.399001
21-10-20200.720.750.710.72 -0.05 -6.4918,60013
20-10-20200.720.770.720.77 0.05 6.946,6005
19-10-20200.790.790.710.72 -0.08 -10.0095,85271
16-10-20200.790.830.750.80 0.06 8.11116,45094
15-10-20200.790.790.740.74 -0.04 -5.1330,90024
14-10-20200.780.810.760.78 0.00 0.00213,100167
12-10-20200.790.840.770.78 -0.07 -8.24805,000647
09-10-20200.790.790.760.77 -0.02 -2.5341,50033
08-10-20200.790.790.750.79 0.00 0.00222,400173
07-10-20200.780.790.770.79 0.01 1.2839,40031
06-10-20200.740.780.740.78 0.03 4.00238,500182
05-10-20200.770.770.740.75 -0.03 -3.8515,00111
02-10-20200.770.780.750.78 -0.01 -1.27226,300174
01-10-20200.770.790.720.79 0.02 2.60137,000103
30-09-20200.770.800.770.77 -0.01 -1.2854,40043
29-09-20200.800.840.740.78 -0.02 -2.50558,200445
28-09-20200.770.820.750.80 0.03 3.90544,700424
25-09-20200.740.790.730.77 0.00 0.007,0005
24-09-20200.720.780.690.77 0.05 6.94131,10197
23-09-20200.710.720.710.72 0.03 4.3522,30016
22-09-20200.690.710.690.69 0.00 0.0017,30012
21-09-20200.720.740.690.69 -0.03 -4.1738,10027
18-09-20200.710.730.710.72 0.01 1.4111,0008
17-09-20200.770.770.710.71 -0.03 -4.058,0006
16-09-20200.750.760.740.74 0.02 2.788,1006
15-09-20200.730.760.720.72 -0.01 -1.373,6003
14-09-20200.720.730.720.73 0.02 2.821,2001
11-09-20200.720.730.700.71 -0.03 -4.0530,50022
10-09-20200.720.750.710.74 0.01 1.3730,10122
09-09-20200.720.740.720.73 0.00 0.002,5002
08-09-20200.730.730.720.73 0.00 0.005,3004
03-09-20200.740.740.730.73 -0.01 -1.35218,700161
02-09-20200.740.740.730.74 0.00 0.0010,5008
01-09-20200.740.740.710.74 0.00 0.0098,20072
31-08-20200.740.760.740.74 0.01 1.3725,10019
28-08-20200.740.750.730.73 0.00 0.0022,80017
27-08-20200.750.760.710.73 -0.01 -1.3594,70069
26-08-20200.750.760.740.74 -0.01 -1.3316,60012
25-08-20200.720.780.720.75 0.03 4.1736,00027
24-08-20200.760.780.720.72 -0.05 -6.4987,60065
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.780.780.760.77 0.01 1.3216,85013
19-08-20200.780.780.750.76 -0.02 -2.5619,60015
18-08-20200.770.780.760.78 0.00 0.0015,40012
17-08-20200.780.780.770.78 -0.01 -1.279,1207
14-08-20200.790.790.770.79 -0.01 -1.2540,71032
13-08-20200.770.800.770.80 0.01 1.2713,10010
11-08-20200.780.790.780.79 0.01 1.2814,10011
10-08-20200.760.790.760.78 0.00 0.0027,09521
07-08-20200.000.000.000.00 0.00 0.0000
06-08-20200.790.800.780.78 0.00 0.002,6002
05-08-20200.790.800.780.78 -0.02 -2.5021,40017
04-08-20200.000.000.000.00 0.00 0.0000
03-08-20200.790.800.790.80 0.00 0.002,5002
31-07-20200.750.800.750.80 0.00 0.00107,70086
30-07-20200.790.800.690.80 0.00 0.0035,92926
29-07-20200.790.800.790.80 0.01 1.273000
24-07-20200.790.800.790.79 -0.01 -1.255,0004
23-07-20200.800.800.790.80 0.00 0.0027,00022
22-07-20200.810.810.800.80 -0.01 -1.231,2001
21-07-20200.800.810.800.81 0.01 1.252,4002
20-07-20200.800.800.790.80 0.00 0.003,4003
17-07-20200.810.810.790.80 0.00 0.0023,40019
16-07-20200.790.800.780.80 0.02 2.5613,10010
15-07-20200.820.820.750.78 -0.06 -7.14163,245128
14-07-20200.810.840.810.84 0.01 1.2012,40010
13-07-20200.830.830.800.83 0.00 0.0070,25458
10-07-20200.810.830.800.83 0.00 0.00129,100105
09-07-20200.830.830.830.83 0.00 0.003000
08-07-20200.830.830.820.83 -0.01 -1.198001
07-07-20200.830.840.830.84 0.00 0.002,8002
03-07-20200.840.850.830.84 0.01 1.2033,80128
03-07-20200.840.850.830.84 0.01 1.2033,80128
02-07-20200.840.840.830.83 0.02 2.4712,10010
02-07-20200.840.840.830.83 0.02 2.4712,10010
01-07-20200.840.840.810.81 -0.02 -2.4120,20016
01-07-20200.840.840.810.81 -0.02 -2.4120,20016
30-06-20200.810.860.800.83 0.02 2.4753,82344
29-06-20200.810.820.810.81 0.01 1.251,8001
26-06-20200.830.830.800.80 -0.05 -5.8885,70070
25-06-20200.830.850.800.85 -0.03 -3.41241,500197
24-06-20200.900.900.860.88 -0.02 -2.22131,000116
23-06-20200.910.920.870.90 0.01 1.1212,40011
22-06-20200.900.900.890.89 0.01 1.144,0004
19-06-20200.880.880.870.88 0.00 0.0052,19746
18-06-20200.870.890.860.88 0.01 1.1587,89777
17-06-20200.850.880.850.87 0.02 2.3545,10039
17-06-20200.850.880.850.87 0.02 2.3545,10039
16-06-20200.850.870.840.85 -0.02 -2.3082,59270
15-06-20200.870.880.840.87 -0.01 -1.1415,30013
12-06-20200.890.910.870.88 -0.03 -3.30142,200127
11-06-20200.930.930.910.91 -0.03 -3.1972,60067
10-06-20200.940.940.910.94 0.00 0.0083,83778
09-06-20200.980.980.900.94 -0.04 -4.08546,528516
08-06-20201.021.020.980.98 -0.01 -1.01185,687185

แสดง ราคาหุ้น PPM ย้อนหลัง บริษัท พรพรหมเม็ททอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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