PPPM 1 ( -0.02 -2.94% )

บริษัท ไทยลักซ์ เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ PPPM “ ย้อนหลัง

แสดง ราคาหุ้น “ PPPM “ ย้อนหลัง
บริษัท ไทยลักซ์ เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-20190.690.700.650.66 -0.02 -2.94873,000582
27-11-20190.690.700.680.68 0.00 0.00188,100130
26-11-20190.690.720.680.68 0.00 0.002,067,5001,444
25-11-20190.680.710.670.68 0.01 1.49710,800485
22-11-20190.670.690.670.67 0.00 0.00212,800144
21-11-20190.690.700.670.67 -0.02 -2.90910,800614
20-11-20190.730.740.690.69 -0.04 -5.48422,600295
19-11-20190.750.750.710.73 0.00 0.0081,90059
18-11-20190.740.750.720.73 0.00 0.00232,100170
15-11-20190.680.750.670.73 0.02 2.823,611,8002,607
14-11-20190.720.720.700.71 -0.01 -1.39388,900273
13-11-20190.740.740.710.72 -0.02 -2.70929,100667
12-11-20190.760.760.730.74 0.00 0.00804,200590
11-11-20190.770.800.740.74 0.00 0.001,356,6001,048
08-11-20190.750.750.730.74 -0.01 -1.33111,10082
07-11-20190.750.750.730.75 0.01 1.35375,700278
06-11-20190.770.780.740.74 -0.05 -6.331,154,500872
05-11-20190.710.810.700.79 0.08 11.274,340,2003,391
04-11-20190.730.730.690.71 0.00 0.00717,300502
01-11-20190.730.740.710.71 -0.02 -2.74738,900532
31-10-20190.730.770.720.73 0.01 1.39760,342558
30-10-20190.780.780.720.72 -0.05 -6.491,237,900925
29-10-20190.750.820.750.77 0.03 4.051,772,4001,387
28-10-20190.750.770.730.74 -0.04 -5.13760,000566
25-10-20190.810.830.770.78 -0.02 -2.501,802,1001,429
24-10-20190.860.860.800.80 -0.05 -5.881,896,8001,559
23-10-20190.850.880.840.85 0.01 1.191,015,600865
22-10-20190.850.880.840.85 0.01 1.191,015,600865
21-10-20190.850.850.820.84 -0.01 -1.181,107,800929
18-10-20190.860.890.840.85 0.00 0.002,123,0001,824
17-10-20190.870.870.850.85 -0.02 -2.301,191,5001,018
16-10-20190.860.890.860.87 0.01 1.162,598,4002,261
15-10-20190.880.880.850.86 -0.02 -2.272,649,7002,287
11-10-20190.930.930.860.88 -0.03 -3.306,976,3006,229
10-10-20190.850.970.850.91 0.08 9.6422,483,60020,740
09-10-20190.880.900.820.83 -0.05 -5.683,253,3002,769
08-10-20190.900.920.870.88 -0.01 -1.121,784,5001,593
07-10-20190.940.950.870.89 -0.01 -1.115,635,2005,180
04-10-20190.930.950.880.90 -0.04 -4.266,891,4166,344
03-10-20190.840.960.800.94 0.08 9.3011,954,25910,696
02-10-20190.970.980.850.86 -0.11 -11.348,245,7097,399
01-10-20191.141.140.960.97 -0.16 -14.169,335,8009,631
30-09-20191.171.171.131.13 -0.03 -2.591,455,8201,668
27-09-20191.181.221.161.16 -0.02 -1.693,296,3003,892
26-09-20191.211.231.171.18 0.00 0.002,620,7803,125
25-09-20191.181.221.171.18 0.00 0.002,143,1012,535
24-09-20191.221.251.181.18 -0.02 -1.674,844,2445,854
23-09-20191.211.251.201.20 0.00 0.005,222,4006,319
20-09-20191.321.321.201.20 -0.10 -7.6910,211,55012,667
19-09-20191.341.381.301.30 -0.02 -1.5211,015,32914,779
18-09-20191.461.511.321.32 -0.17 -11.4125,176,40935,641
17-09-20191.271.491.231.49 0.23 18.2529,665,59941,126
16-09-20191.301.321.231.26 -0.03 -2.333,137,8003,984
13-09-20191.291.321.171.29 0.00 0.009,780,04112,254
12-09-20191.381.381.291.29 -0.08 -5.845,837,1107,730
11-09-20191.481.481.281.37 -0.10 -6.8014,032,80119,063
10-09-20191.681.701.431.47 -0.20 -11.9813,264,01020,591
09-09-20191.751.761.671.67 -0.05 -2.9114,063,00024,105
06-09-20191.711.751.681.72 0.07 4.2428,948,10949,698
05-09-20191.701.701.631.65 -0.08 -4.6218,249,40130,394
04-09-20191.681.751.631.73 0.12 7.4541,988,83271,060
03-09-20191.481.611.481.61 0.15 10.2728,999,18445,386
02-09-20191.381.461.341.46 0.13 9.7712,700,70018,004
30-08-20191.391.411.311.33 -0.02 -1.489,480,41013,009
29-08-20191.281.401.261.35 0.15 12.5024,713,41133,137
28-08-20191.601.631.131.20 -0.39 -24.5322,784,38931,445
27-08-20191.631.661.571.59 0.00 0.0013,300,44121,469
26-08-20191.561.621.551.59 -0.03 -1.8511,822,52518,671
23-08-20191.631.691.601.62 0.06 3.8521,465,21435,300
22-08-20191.521.631.491.56 0.13 9.0945,279,24871,379
21-08-20191.231.551.221.43 0.21 17.2168,711,27997,506
20-08-20191.101.221.101.22 0.13 11.9323,734,80127,589
19-08-20191.061.211.041.09 0.10 10.1053,545,84260,515
16-08-20190.831.010.830.99 0.20 25.3250,907,40448,326
15-08-20190.000.000.000.00 0.00 0.0000
14-08-20190.810.870.770.79 0.03 3.9531,918,80025,936
13-08-20191.081.160.690.76 -0.21 -21.6578,539,60068,392
09-08-20191.091.240.970.97 -0.41 -29.7180,030,98788,051
08-08-20191.501.601.381.38 -0.59 -29.9549,377,47172,531
07-08-20190.000.000.000.00 0.00 0.0000
06-08-20190.000.000.000.00 0.00 0.0000
05-08-20190.000.000.000.00 0.00 0.0000
02-08-20192.182.241.881.97 -0.69 -25.9437,997,97776,145
01-08-20190.000.000.000.00 0.00 0.0000
31-07-20190.000.000.000.00 0.00 0.0000
30-07-20192.942.962.642.66 -0.26 -8.9010,326,73728,206
26-07-20192.922.962.902.92 -0.06 -2.012,712,2007,923
25-07-20192.943.062.902.98 0.06 2.059,448,22228,277
24-07-20193.023.062.902.92 -0.04 -1.3512,837,50038,435
23-07-20192.783.002.762.96 0.20 7.2525,356,52974,214
22-07-20192.742.802.742.76 0.02 0.732,449,7006,781
19-07-20192.802.822.742.74 -0.10 -3.524,604,42112,736
18-07-20192.642.882.622.84 0.24 9.2318,154,72050,994
17-07-20192.702.702.602.60 -0.06 -2.261,561,5014,119
15-07-20192.602.802.582.66 -0.28 -9.528,724,50323,310
12-07-20193.103.122.922.94 -0.04 -1.3413,942,09941,898
11-07-20192.582.982.542.98 0.34 12.8825,117,49471,295
10-07-20192.622.762.582.64 -0.06 -2.227,793,03520,639
09-07-20193.143.262.562.70 -0.20 -6.9038,370,467112,234
08-07-20192.543.042.462.90 0.52 21.8551,131,205145,087
05-07-20192.122.402.122.38 0.30 14.4234,249,90178,895
04-07-20192.022.162.022.08 0.06 2.977,940,90016,650
03-07-20192.002.021.992.02 0.02 1.001,217,6002,440
02-07-20192.002.022.002.00 -0.02 -0.99528,2001,059
01-07-20192.002.022.002.02 0.02 1.001,240,1212,485
28-06-20192.022.041.992.00 0.00 0.001,512,2093,035
27-06-20192.022.042.002.00 -0.02 -0.991,878,8003,787
26-06-20192.022.042.002.02 0.02 1.00941,2581,908
25-06-20192.002.022.002.00 0.00 0.00337,400675
24-06-20192.002.042.002.00 -0.02 -0.99553,3001,109
21-06-20192.042.042.002.02 -0.02 -0.98249,800506
20-06-20192.022.062.022.04 0.02 0.99227,800465
19-06-20192.002.082.002.02 0.02 1.001,387,6002,846
18-06-20191.992.041.992.00 0.01 0.50592,2011,184
17-06-20191.992.001.981.99 -0.01 -0.50720,7311,436
14-06-20192.002.001.972.00 0.00 0.00958,7001,908
13-06-20192.042.041.992.00 -0.08 -3.851,197,7002,407
12-06-20192.002.141.982.08 0.09 4.524,776,1009,846
11-06-20191.922.161.921.99 0.07 3.6510,251,90020,823
10-06-20191.942.001.901.92 0.00 0.004,468,2008,586
07-06-20191.921.921.911.92 0.00 0.0059,969,911115,740
06-06-20191.921.951.911.92 0.00 0.00739,7001,430
05-06-20191.921.931.911.92 -0.01 -0.52846,7001,626
04-06-20191.921.931.911.93 0.00 0.00521,2001,003
31-05-20191.941.941.921.93 -0.02 -1.03246,500476
30-05-20191.941.951.941.95 0.00 0.00106,800208
29-05-20191.951.951.931.95 0.00 0.00237,900463
28-05-20191.941.951.941.95 -0.01 -0.51313,000608
27-05-20191.941.961.931.96 0.00 0.00388,300757
24-05-20191.951.961.951.96 -0.01 -0.51159,300311
23-05-20191.971.971.961.97 0.00 0.00256,400505
22-05-20191.991.991.961.97 -0.02 -1.011,171,4002,312
21-05-20191.981.991.961.99 0.00 0.00594,9001,179
17-05-20191.981.991.961.99 -0.01 -0.50546,0001,083
16-05-20191.972.001.952.00 0.00 0.00431,200857
15-05-20191.982.001.972.00 0.00 0.00140,100279
14-05-20191.992.001.952.00 0.00 0.00290,000575
13-05-20192.022.021.992.00 -0.06 -2.9184,600169
10-05-20192.042.061.952.06 0.00 0.00647,9001,291
09-05-20192.062.082.042.06 -0.04 -1.9049,300102
08-05-20192.082.102.002.10 0.00 0.00280,900575
07-05-20192.082.102.042.10 0.04 1.9457,001119
06-05-20192.082.122.062.06 -0.02 -0.96184,500381
03-05-20192.082.122.062.06 -0.02 -0.96184,500381
02-05-20192.142.162.082.08 -0.04 -1.89102,300216
30-04-20192.162.302.122.12 -0.02 -0.932,036,3004,471
29-04-20192.062.161.962.14 0.12 5.941,864,0003,879
26-04-20192.142.162.022.02 -0.12 -5.611,135,5622,355
25-04-20192.342.342.142.14 -0.24 -10.082,595,6135,770
24-04-20192.362.402.362.38 0.04 1.71141,700338
23-04-20192.342.342.342.34 0.00 0.0051,000119
22-04-20192.362.382.322.34 -0.02 -0.85395,400929
19-04-20192.402.402.362.36 -0.04 -1.67172,300408
18-04-20192.422.422.382.40 0.04 1.6923,10055
17-04-20192.382.422.362.36 -0.04 -1.67236,500561
12-04-20192.402.402.362.40 0.02 0.8410,60025
11-04-20192.342.402.342.38 0.02 0.85158,500377
10-04-20192.322.382.322.36 -0.02 -0.84259,500613
09-04-20192.402.442.342.38 0.00 0.0065,700155
05-04-20192.342.442.342.38 0.04 1.71194,200465
04-04-20192.322.382.302.34 0.02 0.86154,500362
03-04-20192.342.362.302.32 -0.02 -0.85100,300232
02-04-20192.362.382.342.34 0.00 0.00295,300691
01-04-20192.402.422.342.34 -0.06 -2.50182,800433
29-03-20192.402.402.302.40 0.00 0.00191,000454
28-03-20192.422.422.402.40 0.00 0.0010,040,20024,097
27-03-20192.402.502.402.40 0.02 0.84592,6001,447
26-03-20192.382.402.362.38 0.00 0.00309,900737
25-03-20192.402.422.322.38 -0.02 -0.83390,300932
22-03-20192.522.542.382.40 -0.10 -4.001,574,4003,837
21-03-20192.522.602.502.50 -0.04 -1.57843,6002,155
20-03-20192.482.562.462.54 0.08 3.251,461,1003,672
19-03-20192.502.562.442.46 -0.06 -2.381,844,9004,594
18-03-20192.642.642.502.52 -0.14 -5.261,680,0004,298
15-03-20192.983.082.662.66 -0.22 -7.648,116,40023,711
14-03-20192.663.262.662.88 0.24 9.0918,328,80255,937
13-03-20192.542.642.542.64 0.10 3.94766,3451,994
12-03-20192.522.562.462.54 0.00 0.00655,8001,656
11-03-20192.502.542.482.54 0.04 1.60332,000837
08-03-20192.502.502.462.50 0.00 0.00519,0001,294
07-03-20192.522.522.482.50 -0.02 -0.79545,2001,360

แสดง ราคาหุ้น “ PPPM “ ย้อนหลัง บริษัท ไทยลักซ์ เอ็นเตอร์ไพรส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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