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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20216.306.356.306.35 0.05 0.79312,4381,976
04-03-20216.306.306.206.30 -0.05 -0.79807,6625,059
03-03-20216.356.356.256.35 0.00 0.00822,7565,180
02-03-20216.356.406.256.35 0.00 0.00697,0394,401
01-03-20216.456.606.306.35 -0.75 -10.561,875,50312,060
25-02-20217.007.107.007.10 0.10 1.431,288,2469,121
24-02-20217.057.207.007.00 0.00 0.002,155,70915,230
23-02-20216.857.056.807.00 0.20 2.943,878,84427,117
22-02-20216.806.906.806.80 0.00 0.00938,3146,420
19-02-20216.756.856.656.80 0.00 0.00547,5263,696
18-02-20216.856.906.806.80 -0.05 -0.73615,9254,207
17-02-20216.957.006.856.85 -0.10 -1.44806,5745,567
16-02-20216.907.006.856.95 0.15 2.211,338,1949,274
15-02-20216.506.806.506.80 0.35 5.432,000,65713,277
11-02-20216.456.506.356.45 0.20 3.20795,8245,108
10-02-20216.256.456.256.25 0.00 0.00516,4023,275
09-02-20216.256.506.206.25 0.00 0.00380,3162,408
08-02-20216.106.256.106.25 0.10 1.63220,4621,360
05-02-20216.106.156.106.15 0.00 0.0097,400598
04-02-20216.106.156.056.15 0.00 0.00256,7741,568
03-02-20216.256.256.056.15 -0.05 -0.81333,8602,048
02-02-20216.156.206.106.20 0.05 0.8139,449243
01-02-20216.206.206.106.15 -0.05 -0.81176,4601,081
29-01-20216.206.206.106.20 0.05 0.81159,787986
28-01-20216.206.206.156.15 -0.05 -0.81129,460800
27-01-20216.106.206.106.20 0.05 0.81158,541976
26-01-20216.106.156.106.15 0.00 0.0057,628352
25-01-20216.156.206.056.15 0.05 0.82126,674779
22-01-20216.156.156.056.10 -0.05 -0.81147,049896
21-01-20216.206.206.056.15 -0.05 -0.81195,1411,198
20-01-20216.156.206.156.20 0.05 0.81371,9142,294
19-01-20216.156.156.006.15 0.10 1.65212,0031,292
18-01-20216.056.106.006.05 0.05 0.83178,6911,076
15-01-20216.056.156.006.00 -0.05 -0.83450,9752,726
14-01-20216.106.106.006.05 -0.05 -0.82998,1686,068
13-01-20216.106.206.006.10 0.00 0.00355,7502,162
12-01-20216.106.106.006.10 0.00 0.00116,885708
11-01-20216.006.105.956.10 0.10 1.67439,7572,648
08-01-20216.006.005.956.00 0.10 1.69177,5341,059
07-01-20215.956.055.905.90 -0.05 -0.84179,9041,069
06-01-20216.006.005.905.95 0.00 0.00363,8532,169
05-01-20215.806.005.705.95 0.15 2.59378,4502,221
04-01-20215.655.805.605.80 0.05 0.87283,6221,610
30-12-20205.855.855.705.75 -0.10 -1.71107,568620
29-12-20205.655.855.655.85 0.10 1.74221,0821,261
28-12-20205.805.855.705.75 -0.05 -0.86117,378676
25-12-20205.805.855.755.80 0.00 0.0089,754520
24-12-20205.805.805.705.80 0.00 0.00236,8451,357
23-12-20205.805.955.605.80 0.00 0.00929,8865,410
22-12-20205.505.805.505.80 0.10 1.75218,6781,229
21-12-20205.655.855.605.70 -0.20 -3.39326,9231,859
18-12-20206.006.005.855.90 -0.05 -0.84265,9001,567
17-12-20206.056.055.905.95 -0.05 -0.83241,2261,432
16-12-20206.056.055.906.00 -0.05 -0.83303,3001,816
15-12-20206.056.056.006.05 0.05 0.83195,2271,177
14-12-20205.856.055.856.00 0.10 1.69167,747999
11-12-20205.905.905.805.90 0.05 0.85280,3161,643
10-12-20205.905.905.805.90 0.05 0.85280,3161,643
09-12-20205.905.905.805.90 0.05 0.85280,3161,643
08-12-20205.805.905.805.85 0.00 0.00233,6811,366
04-12-20205.855.855.805.85 0.05 0.86143,925841
03-12-20205.805.855.705.80 0.00 0.00122,232705
02-12-20205.805.805.755.80 0.00 0.00152,800882
01-12-20205.755.855.755.80 0.00 0.00158,800919
30-11-20205.855.855.755.80 -0.05 -0.858,108,80042,632
27-11-20205.855.855.805.85 0.00 0.00261,2211,521
26-11-20205.755.855.705.85 0.05 0.86210,6001,217
25-11-20205.805.855.705.80 0.05 0.87109,034629
24-11-20205.855.855.705.75 0.00 0.00250,3341,431
23-11-20205.855.855.755.75 -0.05 -0.86193,4001,124
20-11-20205.855.855.705.80 0.00 0.00278,8251,616
19-11-20205.705.855.655.80 0.10 1.75423,8002,444
18-11-20205.655.705.605.70 0.05 0.88122,700694
17-11-20205.655.655.555.65 0.05 0.89128,323720
16-11-20205.655.655.605.60 0.05 0.90152,532858
13-11-20205.455.555.405.55 0.10 1.83239,8001,315
12-11-20205.505.505.355.45 0.00 0.00299,7001,624
11-11-20205.605.605.405.45 -0.20 -3.54329,3891,804
10-11-20205.755.755.505.65 0.00 0.00296,6001,662
09-11-20205.605.705.605.65 0.10 1.80310,2301,752
06-11-20205.805.805.555.55 -0.10 -1.77327,9021,842
05-11-20205.605.705.555.65 0.30 5.61824,4054,619
04-11-20205.205.355.205.35 0.10 1.90184,400976
03-11-20205.255.305.205.25 0.05 0.9634,774182
02-11-20205.155.355.105.20 0.05 0.9785,700451
30-10-20205.105.205.105.15 0.00 0.0038,904200
29-10-20205.255.255.105.15 0.00 0.0052,800271
28-10-20205.155.205.105.15 0.00 0.0022,813118
27-10-20205.105.155.055.15 0.00 0.0037,333189
26-10-20205.155.205.055.15 0.00 0.0022,600116
22-10-20205.055.155.055.15 0.05 0.9859,400304
21-10-20205.155.205.105.10 0.00 0.0036,900189
20-10-20205.055.105.005.10 0.00 0.00106,000535
19-10-20205.055.205.055.10 -0.10 -1.92117,110601
16-10-20205.205.255.105.20 -0.05 -0.95182,903943
15-10-20205.355.405.155.25 -0.10 -1.87166,671878
14-10-20205.355.405.255.35 0.05 0.94177,507943
12-10-20205.205.305.205.30 0.05 0.95131,512690
09-10-20205.305.355.255.30 0.00 0.0029,400155
08-10-20205.305.405.255.30 0.05 0.95125,100665
07-10-20205.155.305.155.25 0.10 1.9470,702370
06-10-20205.305.305.055.15 -0.10 -1.90192,330994
05-10-20205.305.305.155.25 -0.05 -0.9499,101517
02-10-20205.155.305.155.30 0.00 0.0027,458142
01-10-20205.455.455.305.30 -0.05 -0.93226,7341,214
30-09-20205.355.505.305.35 0.00 0.001,222,4416,617
29-09-20205.105.455.105.35 0.25 4.90745,8163,943
28-09-20205.105.155.005.10 0.00 0.0089,658456
25-09-20205.105.255.105.10 -0.10 -1.9280,800416
24-09-20205.255.255.105.20 -0.05 -0.95161,800839
23-09-20205.305.355.155.25 0.10 1.94125,607662
22-09-20205.005.155.005.15 0.10 1.98167,904856
21-09-20205.055.155.005.05 0.05 1.00186,553946
18-09-20204.965.054.965.00 -0.05 -0.99108,513541
17-09-20205.105.104.965.05 0.00 0.00272,2001,362
16-09-20205.155.154.965.05 -0.10 -1.94550,7532,751
15-09-20205.305.305.155.15 -0.15 -2.83201,0431,042
14-09-20205.455.455.305.30 -0.15 -2.7541,536222
11-09-20205.405.505.405.45 0.00 0.00223,8001,223
10-09-20205.555.555.405.45 0.00 0.00298,6081,636
09-09-20205.505.505.405.45 -0.10 -1.80335,9031,828
08-09-20205.555.555.405.55 0.05 0.91585,7883,213
03-09-20205.355.555.355.50 0.15 2.802,106,61411,505
02-09-20205.205.355.205.35 0.05 0.94230,5341,217
01-09-20205.355.355.205.30 -0.05 -0.93316,8601,656
31-08-20205.405.405.305.35 0.00 0.00334,7551,794
28-08-20205.455.455.205.35 -0.05 -0.93390,7202,092
27-08-20205.255.405.255.40 0.10 1.89939,0614,995
26-08-20205.055.454.965.30 0.30 6.001,875,1509,722
25-08-20204.865.104.865.00 0.16 3.311,325,0386,581
24-08-20204.824.844.804.84 0.02 0.41200,370967
21-08-20204.744.824.744.82 0.08 1.69115,217552
20-08-20204.844.844.744.74 -0.12 -2.47135,039646
19-08-20204.864.904.864.86 -0.02 -0.41276,1461,347
18-08-20204.904.924.884.88 0.00 0.00303,9481,489
17-08-20204.884.884.844.88 0.00 0.00227,8481,108
14-08-20204.924.964.864.88 -0.04 -0.81245,7341,207
13-08-20204.844.964.844.92 0.08 1.65530,7172,611
11-08-20204.904.904.844.84 0.00 0.00386,3551,878
10-08-20204.844.904.844.84 0.00 0.00416,1192,028
07-08-20204.924.924.844.84 -0.04 -0.82883,7534,300
06-08-20204.785.054.784.88 0.16 3.392,808,40413,849
05-08-20204.624.784.604.72 0.12 2.61314,0291,480
04-08-20204.584.624.564.60 0.02 0.44110,719508
03-08-20204.644.644.544.58 -0.02 -0.4383,432382
31-07-20204.644.644.564.60 -0.04 -0.86116,031533
30-07-20204.784.784.644.64 -0.14 -2.93150,106703
29-07-20204.784.804.764.78 0.00 0.0087,293417
24-07-20204.804.804.744.78 -0.02 -0.42118,190564
23-07-20204.804.804.744.80 0.02 0.4261,517293
22-07-20204.844.864.764.78 0.00 0.00425,6172,038
21-07-20204.785.004.724.78 0.04 0.843,231,40015,636
20-07-20204.684.804.644.74 0.06 1.28403,2181,913
17-07-20204.604.804.604.68 0.06 1.30459,5312,155
16-07-20204.624.644.604.62 -0.02 -0.43101,700470
15-07-20204.544.644.544.64 0.10 2.20183,002841
14-07-20204.624.624.524.54 -0.12 -2.58638,7132,915
13-07-20204.664.704.604.66 0.06 1.30362,4231,684
10-07-20204.744.844.604.60 -0.45 -8.912,090,0239,859
09-07-20204.445.054.405.05 0.63 14.253,704,16417,766
08-07-20204.404.444.404.42 0.02 0.45115,323510
07-07-20204.484.484.384.40 -0.04 -0.90296,8311,309
03-07-20204.404.484.364.44 0.02 0.45592,6122,618
03-07-20204.404.484.364.44 0.02 0.45592,6122,618
02-07-20204.344.504.344.42 0.06 1.381,305,9035,783
02-07-20204.344.504.344.42 0.06 1.381,305,9035,783
01-07-20204.324.484.304.36 0.04 0.93946,4004,157
01-07-20204.324.484.304.36 0.04 0.93946,4004,157
30-06-20204.344.364.324.32 0.00 0.00152,600661
29-06-20204.364.384.304.32 -0.08 -1.82268,6221,164
26-06-20204.384.524.364.40 0.02 0.46738,1983,287
25-06-20204.344.384.344.38 -0.02 -0.45154,500674
24-06-20204.444.444.384.40 -0.02 -0.4578,500346
23-06-20204.404.444.384.42 0.02 0.4550,525223
22-06-20204.424.604.404.40 -0.02 -0.45328,8831,454
19-06-20204.424.464.424.42 0.00 0.0091,210405
18-06-20204.404.484.404.42 0.00 0.0079,001350
17-06-20204.444.444.384.42 0.04 0.9115,92170
17-06-20204.444.444.384.42 0.04 0.9115,92170
16-06-20204.444.444.384.38 0.00 0.00165,300726
15-06-20204.444.444.384.38 -0.06 -1.35218,641962

แสดง ราคาหุ้น PT ย้อนหลัง บริษัท พรีเมียร์ เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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