PT 6 ( 0.05 0.79% )
บริษัท พรีเมียร์ เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564
ราคาหุ้น PT ย้อนหลัง
แสดง ราคาหุ้น “ PT “ ย้อนหลัง
บริษัท พรีเมียร์ เทคโนโลยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 05-03-2021 | 6.30 | 6.35 | 6.30 | 6.35 | 0.05 | 0.79 | 312,438 | 1,976 |
| 04-03-2021 | 6.30 | 6.30 | 6.20 | 6.30 | -0.05 | -0.79 | 807,662 | 5,059 |
| 03-03-2021 | 6.35 | 6.35 | 6.25 | 6.35 | 0.00 | 0.00 | 822,756 | 5,180 |
| 02-03-2021 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 697,039 | 4,401 |
| 01-03-2021 | 6.45 | 6.60 | 6.30 | 6.35 | -0.75 | -10.56 | 1,875,503 | 12,060 |
| 25-02-2021 | 7.00 | 7.10 | 7.00 | 7.10 | 0.10 | 1.43 | 1,288,246 | 9,121 |
| 24-02-2021 | 7.05 | 7.20 | 7.00 | 7.00 | 0.00 | 0.00 | 2,155,709 | 15,230 |
| 23-02-2021 | 6.85 | 7.05 | 6.80 | 7.00 | 0.20 | 2.94 | 3,878,844 | 27,117 |
| 22-02-2021 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00 | 0.00 | 938,314 | 6,420 |
| 19-02-2021 | 6.75 | 6.85 | 6.65 | 6.80 | 0.00 | 0.00 | 547,526 | 3,696 |
| 18-02-2021 | 6.85 | 6.90 | 6.80 | 6.80 | -0.05 | -0.73 | 615,925 | 4,207 |
| 17-02-2021 | 6.95 | 7.00 | 6.85 | 6.85 | -0.10 | -1.44 | 806,574 | 5,567 |
| 16-02-2021 | 6.90 | 7.00 | 6.85 | 6.95 | 0.15 | 2.21 | 1,338,194 | 9,274 |
| 15-02-2021 | 6.50 | 6.80 | 6.50 | 6.80 | 0.35 | 5.43 | 2,000,657 | 13,277 |
| 11-02-2021 | 6.45 | 6.50 | 6.35 | 6.45 | 0.20 | 3.20 | 795,824 | 5,108 |
| 10-02-2021 | 6.25 | 6.45 | 6.25 | 6.25 | 0.00 | 0.00 | 516,402 | 3,275 |
| 09-02-2021 | 6.25 | 6.50 | 6.20 | 6.25 | 0.00 | 0.00 | 380,316 | 2,408 |
| 08-02-2021 | 6.10 | 6.25 | 6.10 | 6.25 | 0.10 | 1.63 | 220,462 | 1,360 |
| 05-02-2021 | 6.10 | 6.15 | 6.10 | 6.15 | 0.00 | 0.00 | 97,400 | 598 |
| 04-02-2021 | 6.10 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 256,774 | 1,568 |
| 03-02-2021 | 6.25 | 6.25 | 6.05 | 6.15 | -0.05 | -0.81 | 333,860 | 2,048 |
| 02-02-2021 | 6.15 | 6.20 | 6.10 | 6.20 | 0.05 | 0.81 | 39,449 | 243 |
| 01-02-2021 | 6.20 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 176,460 | 1,081 |
| 29-01-2021 | 6.20 | 6.20 | 6.10 | 6.20 | 0.05 | 0.81 | 159,787 | 986 |
| 28-01-2021 | 6.20 | 6.20 | 6.15 | 6.15 | -0.05 | -0.81 | 129,460 | 800 |
| 27-01-2021 | 6.10 | 6.20 | 6.10 | 6.20 | 0.05 | 0.81 | 158,541 | 976 |
| 26-01-2021 | 6.10 | 6.15 | 6.10 | 6.15 | 0.00 | 0.00 | 57,628 | 352 |
| 25-01-2021 | 6.15 | 6.20 | 6.05 | 6.15 | 0.05 | 0.82 | 126,674 | 779 |
| 22-01-2021 | 6.15 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 147,049 | 896 |
| 21-01-2021 | 6.20 | 6.20 | 6.05 | 6.15 | -0.05 | -0.81 | 195,141 | 1,198 |
| 20-01-2021 | 6.15 | 6.20 | 6.15 | 6.20 | 0.05 | 0.81 | 371,914 | 2,294 |
| 19-01-2021 | 6.15 | 6.15 | 6.00 | 6.15 | 0.10 | 1.65 | 212,003 | 1,292 |
| 18-01-2021 | 6.05 | 6.10 | 6.00 | 6.05 | 0.05 | 0.83 | 178,691 | 1,076 |
| 15-01-2021 | 6.05 | 6.15 | 6.00 | 6.00 | -0.05 | -0.83 | 450,975 | 2,726 |
| 14-01-2021 | 6.10 | 6.10 | 6.00 | 6.05 | -0.05 | -0.82 | 998,168 | 6,068 |
| 13-01-2021 | 6.10 | 6.20 | 6.00 | 6.10 | 0.00 | 0.00 | 355,750 | 2,162 |
| 12-01-2021 | 6.10 | 6.10 | 6.00 | 6.10 | 0.00 | 0.00 | 116,885 | 708 |
| 11-01-2021 | 6.00 | 6.10 | 5.95 | 6.10 | 0.10 | 1.67 | 439,757 | 2,648 |
| 08-01-2021 | 6.00 | 6.00 | 5.95 | 6.00 | 0.10 | 1.69 | 177,534 | 1,059 |
| 07-01-2021 | 5.95 | 6.05 | 5.90 | 5.90 | -0.05 | -0.84 | 179,904 | 1,069 |
| 06-01-2021 | 6.00 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 363,853 | 2,169 |
| 05-01-2021 | 5.80 | 6.00 | 5.70 | 5.95 | 0.15 | 2.59 | 378,450 | 2,221 |
| 04-01-2021 | 5.65 | 5.80 | 5.60 | 5.80 | 0.05 | 0.87 | 283,622 | 1,610 |
| 30-12-2020 | 5.85 | 5.85 | 5.70 | 5.75 | -0.10 | -1.71 | 107,568 | 620 |
| 29-12-2020 | 5.65 | 5.85 | 5.65 | 5.85 | 0.10 | 1.74 | 221,082 | 1,261 |
| 28-12-2020 | 5.80 | 5.85 | 5.70 | 5.75 | -0.05 | -0.86 | 117,378 | 676 |
| 25-12-2020 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 89,754 | 520 |
| 24-12-2020 | 5.80 | 5.80 | 5.70 | 5.80 | 0.00 | 0.00 | 236,845 | 1,357 |
| 23-12-2020 | 5.80 | 5.95 | 5.60 | 5.80 | 0.00 | 0.00 | 929,886 | 5,410 |
| 22-12-2020 | 5.50 | 5.80 | 5.50 | 5.80 | 0.10 | 1.75 | 218,678 | 1,229 |
| 21-12-2020 | 5.65 | 5.85 | 5.60 | 5.70 | -0.20 | -3.39 | 326,923 | 1,859 |
| 18-12-2020 | 6.00 | 6.00 | 5.85 | 5.90 | -0.05 | -0.84 | 265,900 | 1,567 |
| 17-12-2020 | 6.05 | 6.05 | 5.90 | 5.95 | -0.05 | -0.83 | 241,226 | 1,432 |
| 16-12-2020 | 6.05 | 6.05 | 5.90 | 6.00 | -0.05 | -0.83 | 303,300 | 1,816 |
| 15-12-2020 | 6.05 | 6.05 | 6.00 | 6.05 | 0.05 | 0.83 | 195,227 | 1,177 |
| 14-12-2020 | 5.85 | 6.05 | 5.85 | 6.00 | 0.10 | 1.69 | 167,747 | 999 |
| 11-12-2020 | 5.90 | 5.90 | 5.80 | 5.90 | 0.05 | 0.85 | 280,316 | 1,643 |
| 10-12-2020 | 5.90 | 5.90 | 5.80 | 5.90 | 0.05 | 0.85 | 280,316 | 1,643 |
| 09-12-2020 | 5.90 | 5.90 | 5.80 | 5.90 | 0.05 | 0.85 | 280,316 | 1,643 |
| 08-12-2020 | 5.80 | 5.90 | 5.80 | 5.85 | 0.00 | 0.00 | 233,681 | 1,366 |
| 04-12-2020 | 5.85 | 5.85 | 5.80 | 5.85 | 0.05 | 0.86 | 143,925 | 841 |
| 03-12-2020 | 5.80 | 5.85 | 5.70 | 5.80 | 0.00 | 0.00 | 122,232 | 705 |
| 02-12-2020 | 5.80 | 5.80 | 5.75 | 5.80 | 0.00 | 0.00 | 152,800 | 882 |
| 01-12-2020 | 5.75 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 158,800 | 919 |
| 30-11-2020 | 5.85 | 5.85 | 5.75 | 5.80 | -0.05 | -0.85 | 8,108,800 | 42,632 |
| 27-11-2020 | 5.85 | 5.85 | 5.80 | 5.85 | 0.00 | 0.00 | 261,221 | 1,521 |
| 26-11-2020 | 5.75 | 5.85 | 5.70 | 5.85 | 0.05 | 0.86 | 210,600 | 1,217 |
| 25-11-2020 | 5.80 | 5.85 | 5.70 | 5.80 | 0.05 | 0.87 | 109,034 | 629 |
| 24-11-2020 | 5.85 | 5.85 | 5.70 | 5.75 | 0.00 | 0.00 | 250,334 | 1,431 |
| 23-11-2020 | 5.85 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 193,400 | 1,124 |
| 20-11-2020 | 5.85 | 5.85 | 5.70 | 5.80 | 0.00 | 0.00 | 278,825 | 1,616 |
| 19-11-2020 | 5.70 | 5.85 | 5.65 | 5.80 | 0.10 | 1.75 | 423,800 | 2,444 |
| 18-11-2020 | 5.65 | 5.70 | 5.60 | 5.70 | 0.05 | 0.88 | 122,700 | 694 |
| 17-11-2020 | 5.65 | 5.65 | 5.55 | 5.65 | 0.05 | 0.89 | 128,323 | 720 |
| 16-11-2020 | 5.65 | 5.65 | 5.60 | 5.60 | 0.05 | 0.90 | 152,532 | 858 |
| 13-11-2020 | 5.45 | 5.55 | 5.40 | 5.55 | 0.10 | 1.83 | 239,800 | 1,315 |
| 12-11-2020 | 5.50 | 5.50 | 5.35 | 5.45 | 0.00 | 0.00 | 299,700 | 1,624 |
| 11-11-2020 | 5.60 | 5.60 | 5.40 | 5.45 | -0.20 | -3.54 | 329,389 | 1,804 |
| 10-11-2020 | 5.75 | 5.75 | 5.50 | 5.65 | 0.00 | 0.00 | 296,600 | 1,662 |
| 09-11-2020 | 5.60 | 5.70 | 5.60 | 5.65 | 0.10 | 1.80 | 310,230 | 1,752 |
| 06-11-2020 | 5.80 | 5.80 | 5.55 | 5.55 | -0.10 | -1.77 | 327,902 | 1,842 |
| 05-11-2020 | 5.60 | 5.70 | 5.55 | 5.65 | 0.30 | 5.61 | 824,405 | 4,619 |
| 04-11-2020 | 5.20 | 5.35 | 5.20 | 5.35 | 0.10 | 1.90 | 184,400 | 976 |
| 03-11-2020 | 5.25 | 5.30 | 5.20 | 5.25 | 0.05 | 0.96 | 34,774 | 182 |
| 02-11-2020 | 5.15 | 5.35 | 5.10 | 5.20 | 0.05 | 0.97 | 85,700 | 451 |
| 30-10-2020 | 5.10 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 38,904 | 200 |
| 29-10-2020 | 5.25 | 5.25 | 5.10 | 5.15 | 0.00 | 0.00 | 52,800 | 271 |
| 28-10-2020 | 5.15 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 22,813 | 118 |
| 27-10-2020 | 5.10 | 5.15 | 5.05 | 5.15 | 0.00 | 0.00 | 37,333 | 189 |
| 26-10-2020 | 5.15 | 5.20 | 5.05 | 5.15 | 0.00 | 0.00 | 22,600 | 116 |
| 22-10-2020 | 5.05 | 5.15 | 5.05 | 5.15 | 0.05 | 0.98 | 59,400 | 304 |
| 21-10-2020 | 5.15 | 5.20 | 5.10 | 5.10 | 0.00 | 0.00 | 36,900 | 189 |
| 20-10-2020 | 5.05 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 106,000 | 535 |
| 19-10-2020 | 5.05 | 5.20 | 5.05 | 5.10 | -0.10 | -1.92 | 117,110 | 601 |
| 16-10-2020 | 5.20 | 5.25 | 5.10 | 5.20 | -0.05 | -0.95 | 182,903 | 943 |
| 15-10-2020 | 5.35 | 5.40 | 5.15 | 5.25 | -0.10 | -1.87 | 166,671 | 878 |
| 14-10-2020 | 5.35 | 5.40 | 5.25 | 5.35 | 0.05 | 0.94 | 177,507 | 943 |
| 12-10-2020 | 5.20 | 5.30 | 5.20 | 5.30 | 0.05 | 0.95 | 131,512 | 690 |
| 09-10-2020 | 5.30 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 29,400 | 155 |
| 08-10-2020 | 5.30 | 5.40 | 5.25 | 5.30 | 0.05 | 0.95 | 125,100 | 665 |
| 07-10-2020 | 5.15 | 5.30 | 5.15 | 5.25 | 0.10 | 1.94 | 70,702 | 370 |
| 06-10-2020 | 5.30 | 5.30 | 5.05 | 5.15 | -0.10 | -1.90 | 192,330 | 994 |
| 05-10-2020 | 5.30 | 5.30 | 5.15 | 5.25 | -0.05 | -0.94 | 99,101 | 517 |
| 02-10-2020 | 5.15 | 5.30 | 5.15 | 5.30 | 0.00 | 0.00 | 27,458 | 142 |
| 01-10-2020 | 5.45 | 5.45 | 5.30 | 5.30 | -0.05 | -0.93 | 226,734 | 1,214 |
| 30-09-2020 | 5.35 | 5.50 | 5.30 | 5.35 | 0.00 | 0.00 | 1,222,441 | 6,617 |
| 29-09-2020 | 5.10 | 5.45 | 5.10 | 5.35 | 0.25 | 4.90 | 745,816 | 3,943 |
| 28-09-2020 | 5.10 | 5.15 | 5.00 | 5.10 | 0.00 | 0.00 | 89,658 | 456 |
| 25-09-2020 | 5.10 | 5.25 | 5.10 | 5.10 | -0.10 | -1.92 | 80,800 | 416 |
| 24-09-2020 | 5.25 | 5.25 | 5.10 | 5.20 | -0.05 | -0.95 | 161,800 | 839 |
| 23-09-2020 | 5.30 | 5.35 | 5.15 | 5.25 | 0.10 | 1.94 | 125,607 | 662 |
| 22-09-2020 | 5.00 | 5.15 | 5.00 | 5.15 | 0.10 | 1.98 | 167,904 | 856 |
| 21-09-2020 | 5.05 | 5.15 | 5.00 | 5.05 | 0.05 | 1.00 | 186,553 | 946 |
| 18-09-2020 | 4.96 | 5.05 | 4.96 | 5.00 | -0.05 | -0.99 | 108,513 | 541 |
| 17-09-2020 | 5.10 | 5.10 | 4.96 | 5.05 | 0.00 | 0.00 | 272,200 | 1,362 |
| 16-09-2020 | 5.15 | 5.15 | 4.96 | 5.05 | -0.10 | -1.94 | 550,753 | 2,751 |
| 15-09-2020 | 5.30 | 5.30 | 5.15 | 5.15 | -0.15 | -2.83 | 201,043 | 1,042 |
| 14-09-2020 | 5.45 | 5.45 | 5.30 | 5.30 | -0.15 | -2.75 | 41,536 | 222 |
| 11-09-2020 | 5.40 | 5.50 | 5.40 | 5.45 | 0.00 | 0.00 | 223,800 | 1,223 |
| 10-09-2020 | 5.55 | 5.55 | 5.40 | 5.45 | 0.00 | 0.00 | 298,608 | 1,636 |
| 09-09-2020 | 5.50 | 5.50 | 5.40 | 5.45 | -0.10 | -1.80 | 335,903 | 1,828 |
| 08-09-2020 | 5.55 | 5.55 | 5.40 | 5.55 | 0.05 | 0.91 | 585,788 | 3,213 |
| 03-09-2020 | 5.35 | 5.55 | 5.35 | 5.50 | 0.15 | 2.80 | 2,106,614 | 11,505 |
| 02-09-2020 | 5.20 | 5.35 | 5.20 | 5.35 | 0.05 | 0.94 | 230,534 | 1,217 |
| 01-09-2020 | 5.35 | 5.35 | 5.20 | 5.30 | -0.05 | -0.93 | 316,860 | 1,656 |
| 31-08-2020 | 5.40 | 5.40 | 5.30 | 5.35 | 0.00 | 0.00 | 334,755 | 1,794 |
| 28-08-2020 | 5.45 | 5.45 | 5.20 | 5.35 | -0.05 | -0.93 | 390,720 | 2,092 |
| 27-08-2020 | 5.25 | 5.40 | 5.25 | 5.40 | 0.10 | 1.89 | 939,061 | 4,995 |
| 26-08-2020 | 5.05 | 5.45 | 4.96 | 5.30 | 0.30 | 6.00 | 1,875,150 | 9,722 |
| 25-08-2020 | 4.86 | 5.10 | 4.86 | 5.00 | 0.16 | 3.31 | 1,325,038 | 6,581 |
| 24-08-2020 | 4.82 | 4.84 | 4.80 | 4.84 | 0.02 | 0.41 | 200,370 | 967 |
| 21-08-2020 | 4.74 | 4.82 | 4.74 | 4.82 | 0.08 | 1.69 | 115,217 | 552 |
| 20-08-2020 | 4.84 | 4.84 | 4.74 | 4.74 | -0.12 | -2.47 | 135,039 | 646 |
| 19-08-2020 | 4.86 | 4.90 | 4.86 | 4.86 | -0.02 | -0.41 | 276,146 | 1,347 |
| 18-08-2020 | 4.90 | 4.92 | 4.88 | 4.88 | 0.00 | 0.00 | 303,948 | 1,489 |
| 17-08-2020 | 4.88 | 4.88 | 4.84 | 4.88 | 0.00 | 0.00 | 227,848 | 1,108 |
| 14-08-2020 | 4.92 | 4.96 | 4.86 | 4.88 | -0.04 | -0.81 | 245,734 | 1,207 |
| 13-08-2020 | 4.84 | 4.96 | 4.84 | 4.92 | 0.08 | 1.65 | 530,717 | 2,611 |
| 11-08-2020 | 4.90 | 4.90 | 4.84 | 4.84 | 0.00 | 0.00 | 386,355 | 1,878 |
| 10-08-2020 | 4.84 | 4.90 | 4.84 | 4.84 | 0.00 | 0.00 | 416,119 | 2,028 |
| 07-08-2020 | 4.92 | 4.92 | 4.84 | 4.84 | -0.04 | -0.82 | 883,753 | 4,300 |
| 06-08-2020 | 4.78 | 5.05 | 4.78 | 4.88 | 0.16 | 3.39 | 2,808,404 | 13,849 |
| 05-08-2020 | 4.62 | 4.78 | 4.60 | 4.72 | 0.12 | 2.61 | 314,029 | 1,480 |
| 04-08-2020 | 4.58 | 4.62 | 4.56 | 4.60 | 0.02 | 0.44 | 110,719 | 508 |
| 03-08-2020 | 4.64 | 4.64 | 4.54 | 4.58 | -0.02 | -0.43 | 83,432 | 382 |
| 31-07-2020 | 4.64 | 4.64 | 4.56 | 4.60 | -0.04 | -0.86 | 116,031 | 533 |
| 30-07-2020 | 4.78 | 4.78 | 4.64 | 4.64 | -0.14 | -2.93 | 150,106 | 703 |
| 29-07-2020 | 4.78 | 4.80 | 4.76 | 4.78 | 0.00 | 0.00 | 87,293 | 417 |
| 24-07-2020 | 4.80 | 4.80 | 4.74 | 4.78 | -0.02 | -0.42 | 118,190 | 564 |
| 23-07-2020 | 4.80 | 4.80 | 4.74 | 4.80 | 0.02 | 0.42 | 61,517 | 293 |
| 22-07-2020 | 4.84 | 4.86 | 4.76 | 4.78 | 0.00 | 0.00 | 425,617 | 2,038 |
| 21-07-2020 | 4.78 | 5.00 | 4.72 | 4.78 | 0.04 | 0.84 | 3,231,400 | 15,636 |
| 20-07-2020 | 4.68 | 4.80 | 4.64 | 4.74 | 0.06 | 1.28 | 403,218 | 1,913 |
| 17-07-2020 | 4.60 | 4.80 | 4.60 | 4.68 | 0.06 | 1.30 | 459,531 | 2,155 |
| 16-07-2020 | 4.62 | 4.64 | 4.60 | 4.62 | -0.02 | -0.43 | 101,700 | 470 |
| 15-07-2020 | 4.54 | 4.64 | 4.54 | 4.64 | 0.10 | 2.20 | 183,002 | 841 |
| 14-07-2020 | 4.62 | 4.62 | 4.52 | 4.54 | -0.12 | -2.58 | 638,713 | 2,915 |
| 13-07-2020 | 4.66 | 4.70 | 4.60 | 4.66 | 0.06 | 1.30 | 362,423 | 1,684 |
| 10-07-2020 | 4.74 | 4.84 | 4.60 | 4.60 | -0.45 | -8.91 | 2,090,023 | 9,859 |
| 09-07-2020 | 4.44 | 5.05 | 4.40 | 5.05 | 0.63 | 14.25 | 3,704,164 | 17,766 |
| 08-07-2020 | 4.40 | 4.44 | 4.40 | 4.42 | 0.02 | 0.45 | 115,323 | 510 |
| 07-07-2020 | 4.48 | 4.48 | 4.38 | 4.40 | -0.04 | -0.90 | 296,831 | 1,309 |
| 03-07-2020 | 4.40 | 4.48 | 4.36 | 4.44 | 0.02 | 0.45 | 592,612 | 2,618 |
| 03-07-2020 | 4.40 | 4.48 | 4.36 | 4.44 | 0.02 | 0.45 | 592,612 | 2,618 |
| 02-07-2020 | 4.34 | 4.50 | 4.34 | 4.42 | 0.06 | 1.38 | 1,305,903 | 5,783 |
| 02-07-2020 | 4.34 | 4.50 | 4.34 | 4.42 | 0.06 | 1.38 | 1,305,903 | 5,783 |
| 01-07-2020 | 4.32 | 4.48 | 4.30 | 4.36 | 0.04 | 0.93 | 946,400 | 4,157 |
| 01-07-2020 | 4.32 | 4.48 | 4.30 | 4.36 | 0.04 | 0.93 | 946,400 | 4,157 |
| 30-06-2020 | 4.34 | 4.36 | 4.32 | 4.32 | 0.00 | 0.00 | 152,600 | 661 |
| 29-06-2020 | 4.36 | 4.38 | 4.30 | 4.32 | -0.08 | -1.82 | 268,622 | 1,164 |
| 26-06-2020 | 4.38 | 4.52 | 4.36 | 4.40 | 0.02 | 0.46 | 738,198 | 3,287 |
| 25-06-2020 | 4.34 | 4.38 | 4.34 | 4.38 | -0.02 | -0.45 | 154,500 | 674 |
| 24-06-2020 | 4.44 | 4.44 | 4.38 | 4.40 | -0.02 | -0.45 | 78,500 | 346 |
| 23-06-2020 | 4.40 | 4.44 | 4.38 | 4.42 | 0.02 | 0.45 | 50,525 | 223 |
| 22-06-2020 | 4.42 | 4.60 | 4.40 | 4.40 | -0.02 | -0.45 | 328,883 | 1,454 |
| 19-06-2020 | 4.42 | 4.46 | 4.42 | 4.42 | 0.00 | 0.00 | 91,210 | 405 |
| 18-06-2020 | 4.40 | 4.48 | 4.40 | 4.42 | 0.00 | 0.00 | 79,001 | 350 |
| 17-06-2020 | 4.44 | 4.44 | 4.38 | 4.42 | 0.04 | 0.91 | 15,921 | 70 |
| 17-06-2020 | 4.44 | 4.44 | 4.38 | 4.42 | 0.04 | 0.91 | 15,921 | 70 |
| 16-06-2020 | 4.44 | 4.44 | 4.38 | 4.38 | 0.00 | 0.00 | 165,300 | 726 |
| 15-06-2020 | 4.44 | 4.44 | 4.38 | 4.38 | -0.06 | -1.35 | 218,641 | 962 |
แสดง ราคาหุ้น PT ย้อนหลัง บริษัท พรีเมียร์ เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
