-->

PRAKIT 11 ( -0.50 -4.31% )

บริษัท ประกิต โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ PRAKIT “ ย้อนหลัง

แสดง ราคาหุ้น “ PRAKIT “ ย้อนหลัง
บริษัท ประกิต โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่	เปิด	สูงสุด	ต่ำสุด	ปิด	เปลี่ยนแปลง	%เปลี่ยนแปลง	ปริมาณ	มูลค่า (ล้านบาท)
14-08-2019	11.40	11.40	11.00	11.10	-0.50	-4.31	118,000	1,310
13-08-2019	11.60	11.80	11.60	11.60	-0.10	-0.85	6,500	75
09-08-2019	11.50	11.80	11.50	11.70	0.00	0.00	24,900	289
08-08-2019	11.60	11.70	11.60	11.70	0.20	1.74	27,500	322
07-08-2019	11.80	11.80	11.50	11.50	-0.10	-0.86	10,503	121
06-08-2019	11.60	11.60	11.50	11.60	0.00	0.00	31,800	367
05-08-2019	11.50	11.60	11.50	11.60	0.00	0.00	3,100	36
02-08-2019	11.60	11.60	11.50	11.60	0.00	0.00	27,700	320
01-08-2019	11.80	11.80	11.60	11.60	0.00	0.00	7,200	84
31-07-2019	11.80	11.80	11.60	11.60	0.00	0.00	4,510	53
30-07-2019	11.80	11.80	11.60	11.60	0.00	0.00	7,600	89
26-07-2019	11.70	11.70	11.60	11.60	-0.10	-0.85	34,300	401
25-07-2019	11.60	11.70	11.50	11.70	0.00	0.00	6,870	80
24-07-2019	11.60	11.70	11.50	11.70	0.00	0.00	39,800	461
23-07-2019	11.60	11.70	11.60	11.70	0.10	0.86	6,000	70
22-07-2019	11.60	11.80	11.60	11.60	0.00	0.00	13,700	159
19-07-2019	11.60	11.60	11.50	11.60	-0.10	-0.85	49,350	568
18-07-2019	11.70	11.70	11.70	11.70	0.00	0.00	8,100	95
17-07-2019	11.70	11.70	11.70	11.70	0.10	0.86	8,001	94
15-07-2019	11.70	11.70	11.60	11.60	-0.10	-0.85	2,500	29
12-07-2019	11.60	11.70	11.60	11.70	0.10	0.86	4,701	55
11-07-2019	11.60	11.70	11.60	11.60	0.00	0.00	16,400	191
10-07-2019	11.70	11.70	11.60	11.60	0.10	0.87	17,800	208
09-07-2019	11.60	11.60	11.50	11.50	-0.20	-1.71	29,420	339
08-07-2019	11.70	11.70	11.70	11.70	0.10	0.86	8,300	97
05-07-2019	11.60	11.60	11.60	11.60	0.20	1.75	5,600	65
04-07-2019	11.50	11.50	11.40	11.40	-0.10	-0.87	40,100	460
03-07-2019	11.50	11.60	11.40	11.50	0.00	0.00	67,402	773
02-07-2019	11.60	11.60	11.50	11.50	-0.20	-1.71	30,501	352
01-07-2019	11.70	11.90	11.70	11.70	0.10	0.86	801	9
28-06-2019	11.80	11.90	11.60	11.60	0.00	0.00	9,250	108
27-06-2019	11.80	11.80	11.50	11.60	0.10	0.87	51,700	601
26-06-2019	11.60	11.60	11.50	11.50	0.00	0.00	6,000	70
25-06-2019	0.00	0.00	0.00	0.00	0.00	0.00	1	0
24-06-2019	11.50	11.50	11.50	11.50	0.00	0.00	1,300	15
21-06-2019	11.60	11.60	11.50	11.50	-0.10	-0.86	18,400	213
20-06-2019	11.60	11.60	11.50	11.60	0.10	0.87	19,400	225
19-06-2019	11.50	11.50	11.50	11.50	0.00	0.00	1,001	12
18-06-2019	0.00	0.00	0.00	0.00	0.00	0.00	0	0
17-06-2019	11.50	11.50	11.50	11.50	0.00	0.00	15,000	173
14-06-2019	11.60	11.60	11.50	11.50	0.00	0.00	10,101	117
13-06-2019	11.60	11.60	11.50	11.50	-0.10	-0.86	21,200	245
12-06-2019	11.70	11.70	11.60	11.60	-0.10	-0.85	15,500	180
11-06-2019	11.70	11.70	11.70	11.70	0.10	0.86	1,800	21
10-06-2019	11.80	11.80	11.60	11.60	-0.10	-0.85	3,000	35
07-06-2019	11.60	11.70	11.50	11.70	0.10	0.86	43,100	500
06-06-2019	11.70	11.70	11.60	11.60	-0.10	-0.85	7,600	88
05-06-2019	11.70	11.80	11.60	11.70	0.10	0.86	38,000	444
04-06-2019	11.70	11.70	11.60	11.60	0.00	0.00	9,500	111
31-05-2019	11.70	11.70	11.60	11.60	-0.10	-0.85	2,000	23
30-05-2019	11.60	11.70	11.60	11.70	0.00	0.00	32,400	377
29-05-2019	11.70	11.70	11.70	11.70	0.10	0.86	5,096	60
28-05-2019	11.60	11.60	11.60	11.60	-0.10	-0.85	1,004	12
27-05-2019	11.70	11.70	11.60	11.70	0.00	0.00	14,800	172
24-05-2019	11.70	11.70	11.60	11.70	0.00	0.00	23,700	277
23-05-2019	11.70	11.70	11.60	11.70	0.10	0.86	15,500	181
22-05-2019	11.40	11.70	11.40	11.60	0.10	0.87	24,000	279
21-05-2019	11.40	11.50	11.40	11.50	0.00	0.00	9,900	113
17-05-2019	11.50	11.60	11.50	11.50	0.10	0.88	13,200	153
16-05-2019	11.70	11.70	11.40	11.40	-0.20	-1.72	23,200	265
15-05-2019	11.60	11.70	11.60	11.60	0.10	0.87	58,800	682
14-05-2019	11.50	11.50	11.50	11.50	0.00	0.00	2,000	23
13-05-2019	11.50	11.50	11.50	11.50	0.00	0.00	2,700	31
10-05-2019	11.60	11.60	11.50	11.50	-0.10	-0.86	1,510	17
09-05-2019	11.60	11.60	11.60	11.60	0.10	0.87	110	1
08-05-2019	11.50	11.50	11.50	11.50	0.00	0.00	14,200	163
07-05-2019	11.70	11.70	11.50	11.50	-0.20	-1.71	61,300	709
06-05-2019	11.80	11.80	11.70	11.70	-0.10	-0.85	30,170	354
03-05-2019	11.80	11.80	11.70	11.70	-0.10	-0.85	30,170	354
02-05-2019	11.70	11.80	11.60	11.80	-1.00	-7.81	196,900	2,304
30-04-2019	12.80	13.10	12.80	12.80	0.00	0.00	639,000	8,230
29-04-2019	12.80	12.90	12.70	12.80	0.10	0.79	62,500	800
26-04-2019	12.70	12.80	12.70	12.70	0.00	0.00	37,700	479
25-04-2019	12.70	12.70	12.70	12.70	0.10	0.79	16,900	215
24-04-2019	12.80	12.80	12.60	12.60	-0.20	-1.56	20,300	256
23-04-2019	12.80	12.80	12.80	12.80	0.00	0.00	100	1
22-04-2019	12.80	12.80	12.80	12.80	0.10	0.79	5,000	64
19-04-2019	12.60	12.70	12.60	12.70	0.00	0.00	36,000	456
18-04-2019	12.60	12.70	12.60	12.70	0.10	0.79	30,600	388
17-04-2019	12.70	12.70	12.60	12.60	-0.10	-0.79	6,001	76
12-04-2019	12.70	12.70	12.40	12.70	0.00	0.00	11,300	141
11-04-2019	12.50	12.70	12.50	12.70	0.20	1.60	15,000	189
10-04-2019	12.60	12.60	12.50	12.50	0.00	0.00	5,000	63
09-04-2019	12.60	12.60	12.50	12.50	0.00	0.00	8,100	101
05-04-2019	12.60	12.60	12.50	12.50	-0.10	-0.79	20,600	258
04-04-2019	12.60	12.60	12.60	12.60	0.00	0.00	700	9
03-04-2019	12.60	12.60	12.60	12.60	0.00	0.00	18,800	237
02-04-2019	12.60	12.60	12.60	12.60	0.00	0.00	6,406	81
01-04-2019	12.50	12.60	12.50	12.60	0.00	0.00	11,212	141
29-03-2019	12.60	12.60	12.60	12.60	0.10	0.80	1,000	13
28-03-2019	12.50	12.50	12.40	12.50	0.00	0.00	10,300	129
27-03-2019	0.00	0.00	0.00	0.00	0.00	0.00	81	1
26-03-2019	12.50	12.50	12.50	12.50	0.10	0.81	3,801	48
25-03-2019	12.40	12.40	12.40	12.40	-0.10	-0.80	11,300	140
22-03-2019	12.50	12.50	12.50	12.50	0.10	0.81	301	4
21-03-2019	12.40	12.50	12.20	12.40	0.00	0.00	68,000	838
20-03-2019	12.70	12.70	12.40	12.40	-0.20	-1.59	127,201	1,588
19-03-2019	12.60	12.60	12.60	12.60	-0.10	-0.79	11,600	146
18-03-2019	12.60	12.70	12.60	12.70	0.00	0.00	19,800	250
15-03-2019	12.60	12.70	12.60	12.70	0.20	1.60	33,243	420
14-03-2019	12.60	12.60	12.50	12.50	0.00	0.00	13,107	164
13-03-2019	12.50	12.50	12.50	12.50	0.00	0.00	159,300	1,991
12-03-2019	12.30	12.50	12.30	12.50	0.30	2.46	115,301	1,432
11-03-2019	12.20	12.20	12.20	12.20	0.20	1.67	3,807	46
08-03-2019	12.20	12.20	12.00	12.00	-0.10	-0.83	13,900	167
07-03-2019	12.30	12.30	12.10	12.10	0.00	0.00	6,200	75
06-03-2019	12.20	12.20	12.10	12.10	0.00	0.00	21,601	262
05-03-2019	12.10	12.20	12.10	12.10	0.00	0.00	26,001	316
04-03-2019	12.10	12.10	11.80	12.10	0.00	0.00	321,960	3,836
01-03-2019	12.10	12.20	12.10	12.10	0.00	0.00	6,100	74
28-02-2019	11.90	12.10	11.90	12.10	0.50	4.31	102,249	1,229
27-02-2019	11.70	11.70	11.60	11.60	0.00	0.00	15,000	175
26-02-2019	11.70	11.70	11.60	11.60	0.20	1.75	16,001	187
25-02-2019	11.60	11.60	11.40	11.40	-0.30	-2.56	5,600	64
22-02-2019	11.60	11.70	11.60	11.70	0.00	0.00	8,700	101
21-02-2019	11.70	11.70	11.70	11.70	0.00	0.00	900	11
20-02-2019	11.70	11.70	11.70	11.70	0.00	0.00	900	11
18-02-2019	11.70	11.70	11.70	11.70	0.30	2.63	137	2
15-02-2019	11.50	11.50	11.40	11.40	-0.30	-2.56	4,000	46
14-02-2019	0.00	0.00	0.00	0.00	0.00	0.00	4	0
13-02-2019	11.70	11.80	11.70	11.70	0.00	0.00	10,500	123
12-02-2019	11.70	11.70	11.70	11.70	-0.10	-0.85	150	2
11-02-2019	11.80	11.80	11.80	11.80	0.20	1.72	200	2
08-02-2019	11.60	11.60	11.60	11.60	0.00	0.00	5,000	58
07-02-2019	0.00	0.00	0.00	0.00	0.00	0.00	0	0
06-02-2019	11.70	11.70	11.60	11.60	-0.10	-0.85	3,100	36
05-02-2019	0.00	0.00	0.00	0.00	0.00	0.00	0	0
04-02-2019	11.70	11.70	11.70	11.70	0.00	0.00	3,900	46
01-02-2019	11.60	11.70	11.60	11.70	0.00	0.00	4,615	54
31-01-2019	11.70	11.70	11.70	11.70	0.00	0.00	200	2
30-01-2019	11.40	11.70	11.40	11.70	0.30	2.63	10,900	127
29-01-2019	11.60	11.60	11.40	11.40	0.00	0.00	8,000	91
28-01-2019	11.40	11.40	11.40	11.40	-0.10	-0.87	1,515	17
25-01-2019	11.50	11.60	11.50	11.50	0.00	0.00	4,400	51
24-01-2019	0.00	0.00	0.00	0.00	0.00	0.00	0	0
23-01-2019	11.50	11.50	11.30	11.50	0.00	0.00	9,600	109
22-01-2019	0.00	0.00	0.00	0.00	0.00	0.00	1	0
21-01-2019	0.00	0.00	0.00	0.00	0.00	0.00	0	0
18-01-2019	11.50	11.50	11.50	11.50	0.10	0.88	4,000	46
17-01-2019	0.00	0.00	0.00	0.00	0.00	0.00	30	0
16-01-2019	11.40	11.40	11.40	11.40	0.00	0.00	4,002	46
15-01-2019	11.40	11.40	11.40	11.40	0.10	0.88	4,505	51
14-01-2019	11.30	11.30	11.30	11.30	0.00	0.00	3,000	34
11-01-2019	11.30	11.30	11.20	11.30	0.10	0.89	14,400	163
10-01-2019	0.00	0.00	0.00	0.00	0.00	0.00	10	0
09-01-2019	11.20	11.20	11.20	11.20	0.00	0.00	6,503	73
08-01-2019	11.10	11.20	11.10	11.20	0.10	0.90	601	7
07-01-2019	11.10	11.10	11.10	11.10	0.00	0.00	1,000	11
04-01-2019	11.00	11.10	11.00	11.10	0.00	0.00	1,600	18
03-01-2019	11.10	11.10	11.10	11.10	0.00	0.00	1,500	17
02-01-2019	11.00	11.10	11.00	11.10	0.20	1.83	7,500	83
28-12-2018	10.80	10.90	10.80	10.90	0.00	0.00	2,000	22
27-12-2018	10.80	10.90	10.80	10.90	0.30	2.83	7,109	77
26-12-2018	10.70	10.70	10.60	10.60	-0.20	-1.85	4,001	43
25-12-2018	10.80	10.80	10.80	10.80	-0.10	-0.92	11,000	119
24-12-2018	10.90	10.90	10.90	10.90	0.10	0.93	101	1
21-12-2018	10.70	10.80	10.70	10.80	-0.10	-0.92	9,800	106
20-12-2018	10.70	10.90	10.70	10.90	0.20	1.87	10,400	112
19-12-2018	10.70	10.70	10.70	10.70	0.20	1.90	100	1
18-12-2018	10.60	10.70	10.50	10.50	-0.20	-1.87	95,120	1,004
17-12-2018	11.40	11.40	10.70	10.70	-0.80	-6.96	208,810	2,290
14-12-2018	11.40	11.50	11.40	11.50	0.10	0.88	6,800	78
13-12-2018	11.50	11.50	11.40	11.40	0.00	0.00	6,800	78
12-12-2018	0.00	0.00	0.00	0.00	0.00	0.00	0	0
11-12-2018	0.00	0.00	0.00	0.00	0.00	0.00	0	0
07-12-2018	11.30	11.50	11.20	11.30	-0.20	-1.74	13,700	154
06-12-2018	11.30	11.50	11.10	11.50	0.10	0.88	30,700	344
04-12-2018	11.40	11.40	11.40	11.40	-0.10	-0.87	8,000	91
03-12-2018	11.40	11.50	11.30	11.50	0.10	0.88	2,400	27
30-11-2018	11.40	11.40	11.40	11.40	-0.10	-0.87	1,000	11
29-11-2018	11.60	11.60	11.50	11.50	0.00	0.00	17,000	196
28-11-2018	11.50	11.50	11.50	11.50	0.10	0.88	2,420	28
27-11-2018	11.30	11.40	11.30	11.40	0.00	0.00	1,510	17
26-11-2018	11.40	11.40	11.40	11.40	0.10	0.88	6,000	68
23-11-2018	11.30	11.30	11.30	11.30	0.10	0.89	10,002	113
22-11-2018	11.50	11.50	11.20	11.20	-0.30	-2.61	11,400	129
21-11-2018	11.50	11.70	11.40	11.50	0.00	0.00	18,902	218
20-11-2018	11.50	11.60	11.50	11.50	0.00	0.00	7,300	84
19-11-2018	11.50	11.50	11.50	11.50	-0.10	-0.86	2,600	30
16-11-2018	11.60	11.60	11.60	11.60	0.00	0.00	32,200	374
15-11-2018	11.60	11.60	11.60	11.60	0.10	0.87	1,000	12

แสดง ราคาหุ้น “ PRAKIT “ ย้อนหลัง บริษัท ประกิต โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด