PT 5 ( -0.05 -0.95% )

บริษัท พรีเมียร์ เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 19 กุมภาพันธ์ 2563

ราคาหุ้น “ PT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-02-20205.255.405.205.20 -0.05 -0.95373,7341,981
18-02-20205.255.255.155.25 0.05 0.96275,9131,437
17-02-20205.155.305.105.20 0.10 1.96631,6763,273
14-02-20205.105.155.055.10 0.22 4.51767,5433,915
13-02-20204.785.004.784.88 0.28 6.09722,0313,533
12-02-20204.404.604.404.60 0.20 4.55149,951682
11-02-20204.404.444.384.40 0.00 0.00112,400495
07-02-20204.404.424.364.40 0.04 0.92128,400564
06-02-20204.404.404.324.36 -0.02 -0.4638,800169
05-02-20204.384.404.224.38 0.06 1.3950,500218
04-02-20204.124.384.124.32 -0.02 -0.46204,228869
03-02-20204.404.404.304.34 0.00 0.0055,600242
31-01-20204.304.404.264.34 0.04 0.93159,602690
30-01-20204.244.484.224.30 0.08 1.90155,200670
29-01-20204.304.304.164.22 0.04 0.9636,400152
28-01-20204.184.204.184.18 0.02 0.4840,000168
27-01-20204.244.244.164.16 -0.08 -1.89121,502508
24-01-20204.344.344.224.24 -0.02 -0.479,30039
23-01-20204.284.284.264.26 -0.02 -0.4736,301155
22-01-20204.324.404.244.28 -0.04 -0.9318,90181
21-01-20204.324.324.224.32 0.06 1.4138,300164
20-01-20204.304.484.184.26 -0.02 -0.47315,8571,359
17-01-20204.224.304.224.28 0.00 0.0040,800174
16-01-20204.284.284.184.28 0.06 1.4231,400134
15-01-20204.124.264.124.22 0.08 1.9350,319211
14-01-20204.124.144.104.14 0.02 0.4977,400319
13-01-20204.144.184.124.12 -0.04 -0.9653,710221
10-01-20204.244.244.144.16 0.04 0.9713,14855
09-01-20204.144.144.104.12 0.00 0.00206,624851
08-01-20204.164.164.124.12 -0.10 -2.3784,548350
07-01-20204.144.304.124.22 -0.02 -0.4766,000277
06-01-20204.324.344.244.24 -0.04 -0.9395,566409
03-01-20204.264.484.244.28 0.02 0.47114,673497
02-01-20204.224.284.224.26 0.02 0.4792,401393
30-12-20194.224.264.204.24 0.00 0.0021,96493
27-12-20194.184.244.164.24 0.12 2.91125,000527
26-12-20194.104.124.104.12 0.02 0.494,80120
25-12-20194.084.144.084.10 0.02 0.4951,500211
24-12-20194.084.144.064.08 0.02 0.4984,220344
23-12-20194.244.244.064.06 -0.02 -0.4922,50092
20-12-20194.024.084.004.08 0.06 1.4954,010218
19-12-20194.044.044.004.02 -0.02 -0.50170,630688
18-12-20194.004.123.944.04 0.08 2.02271,1001,085
17-12-20193.984.003.963.96 -0.02 -0.5041,000164
16-12-20194.004.043.983.98 -0.02 -0.50170,100681
13-12-20194.004.023.964.00 0.00 0.00479,4001,914
12-12-20194.084.083.984.00 -0.10 -2.44219,507883
11-12-20194.084.104.064.10 0.02 0.49105,501431
10-12-20194.124.144.084.08 -0.06 -1.45136,200558
09-12-20194.124.144.084.08 -0.06 -1.45136,200558
06-12-20194.164.164.144.14 0.00 0.0042,621177
05-12-20194.164.164.144.14 -0.04 -0.9697,000403
04-12-20194.164.164.144.14 -0.04 -0.9697,000403
03-12-20194.184.204.184.18 -0.02 -0.4863,100265
02-12-20194.184.204.164.20 0.04 0.96235,800986
29-11-20194.224.224.144.16 -0.06 -1.42128,400535
28-11-20194.244.244.224.22 0.00 0.00112,900477
27-11-20194.244.264.224.22 -0.02 -0.47232,100985
26-11-20194.344.344.244.24 -0.10 -2.30118,800509
25-11-20194.204.344.204.34 0.08 1.88228,100967
22-11-20194.284.304.204.26 -0.04 -0.93230,400978
21-11-20194.404.404.304.30 -0.10 -2.27142,500617
20-11-20194.504.504.364.40 -0.10 -2.22415,5001,831
19-11-20194.544.564.504.50 -0.08 -1.75365,6031,655
18-11-20194.604.604.564.58 -0.02 -0.4393,363428
15-11-20194.784.804.604.60 -0.20 -4.17685,4233,189
14-11-20194.804.804.784.80 0.00 0.00213,9001,027
13-11-20194.864.864.804.80 -0.04 -0.83218,9001,054
12-11-20194.884.904.824.84 -0.06 -1.22295,2221,432
11-11-20194.904.924.884.90 0.00 0.00158,200775
08-11-20194.984.984.884.90 -0.30 -5.771,464,8007,210
07-11-20195.055.255.055.20 0.15 2.97115,900597
06-11-20195.005.105.005.05 0.05 1.00189,200951
05-11-20194.885.004.825.00 0.12 2.46300,7001,486
04-11-20194.964.984.804.88 -0.10 -2.01706,1003,448
01-11-20195.005.054.964.98 0.00 0.00175,400873
31-10-20195.055.054.984.98 0.00 0.00152,100758
30-10-20195.005.004.964.98 -0.02 -0.4092,200460
29-10-20195.105.105.005.00 -0.10 -1.96310,6001,561
28-10-20195.105.155.055.10 0.00 0.00212,4171,081
25-10-20195.205.205.105.10 -0.10 -1.92159,800822
24-10-20195.105.205.105.20 0.00 0.0083,308428
23-10-20195.255.255.155.20 0.00 0.00232,5001,209
22-10-20195.255.255.155.20 0.00 0.00232,5001,209
21-10-20195.205.205.105.20 -0.05 -0.95290,9581,498
18-10-20195.255.255.205.25 0.00 0.00168,736879
17-10-20195.255.305.205.25 0.00 0.00199,5651,041
16-10-20195.255.305.205.25 -0.05 -0.9477,900407
15-10-20195.355.355.255.30 -0.05 -0.93144,414764
11-10-20195.305.355.305.35 0.05 0.9475,200402
10-10-20195.305.355.255.30 -0.05 -0.9385,400452
09-10-20195.305.355.155.35 0.05 0.94145,900765
08-10-20195.355.355.305.30 0.00 0.0046,600247
07-10-20195.305.355.255.30 0.00 0.00239,5001,265
04-10-20195.405.455.305.30 -0.15 -2.75293,9001,570
03-10-20195.455.505.405.45 -0.10 -1.80105,118572
02-10-20195.605.605.455.55 -0.05 -0.8997,700541
01-10-20195.455.605.455.60 0.05 0.90161,741890
30-09-20195.555.555.455.55 0.00 0.0052,400289
27-09-20195.505.555.505.55 0.00 0.0059,309328
26-09-20195.505.555.505.55 0.05 0.9155,500305
25-09-20195.555.605.505.50 -0.05 -0.90144,700802
24-09-20195.555.555.455.55 0.00 0.0093,701516
23-09-20195.505.555.505.55 0.00 0.0047,326261
20-09-20195.555.555.505.55 0.00 0.0048,300266
19-09-20195.605.605.505.55 -0.05 -0.8957,103317
18-09-20195.655.655.555.60 0.00 0.0090,500505
17-09-20195.605.605.555.60 0.05 0.9068,500382
16-09-20195.655.655.555.55 -0.05 -0.89116,730648
13-09-20195.555.605.555.60 0.00 0.0018,100101
12-09-20195.655.655.555.60 -0.05 -0.8895,900533
11-09-20195.555.655.555.65 0.05 0.89148,200826
10-09-20195.555.605.555.60 0.00 0.0042,200235
09-09-20195.605.605.555.60 0.00 0.0036,600204
06-09-20195.605.605.555.60 0.00 0.00121,640681
05-09-20195.655.705.555.60 0.00 0.00115,102641
04-09-20195.605.605.555.60 0.00 0.00126,607708
03-09-20195.655.655.555.60 0.00 0.00187,4001,047
02-09-20195.655.705.605.60 -0.05 -0.88168,800949
30-08-20195.655.655.605.65 0.00 0.00158,971890
29-08-20195.605.655.555.65 0.05 0.89241,0001,347
28-08-20195.605.655.555.60 0.00 0.00106,700598
27-08-20195.605.605.555.60 0.00 0.00412,6432,308
26-08-20195.605.605.555.60 -0.05 -0.88143,900806
23-08-20195.755.755.605.65 -0.10 -1.74307,3001,741
22-08-20195.805.805.655.75 -0.10 -1.71475,7992,721
21-08-20195.905.955.805.85 -0.05 -0.85339,9001,993
20-08-20195.855.905.855.90 0.05 0.85141,000827
19-08-20195.955.955.855.85 0.00 0.00147,915871
16-08-20195.955.955.855.85 -0.10 -1.68159,205940
15-08-20195.855.955.805.95 0.05 0.85224,1011,312
14-08-20195.955.955.805.90 -0.05 -0.84316,4001,862
13-08-20195.855.955.805.95 0.05 0.85375,4002,201
09-08-20195.905.955.805.90 0.00 0.00293,2391,727
08-08-20195.905.955.705.90 0.00 0.00757,5004,420
07-08-20195.905.905.855.90 0.00 0.00106,610628
06-08-20195.855.905.805.90 0.00 0.00363,7072,124
05-08-20195.955.955.855.90 -0.05 -0.84290,3001,705
02-08-20195.955.955.855.95 0.00 0.00260,6701,535
01-08-20195.955.955.905.95 0.00 0.00229,0001,355
31-07-20195.955.955.855.95 0.00 0.00354,3182,091
30-07-20195.906.005.855.95 0.05 0.85375,0012,219
26-07-20195.956.005.905.90 0.00 0.00225,1001,331
25-07-20195.956.005.855.90 -0.05 -0.84355,7082,105
24-07-20196.006.055.905.95 -0.05 -0.83500,0002,987
23-07-20196.106.106.006.00 -0.05 -0.83433,2002,619
22-07-20196.056.106.006.05 0.05 0.83248,7141,500
19-07-20196.006.055.956.00 0.05 0.84525,3413,156
18-07-20195.956.005.955.95 0.05 0.85201,9221,203
17-07-20195.956.005.905.90 -0.05 -0.84356,8072,122
15-07-20195.955.955.905.95 0.05 0.85333,6401,984
12-07-20195.955.955.855.90 0.00 0.00218,9151,293
11-07-20195.905.955.855.90 0.05 0.85221,5131,305
10-07-20195.855.905.855.85 -0.05 -0.85294,9011,734
09-07-20195.855.905.805.90 0.05 0.85397,5002,326
08-07-20195.855.855.755.85 0.05 0.86398,4542,313
05-07-20195.855.855.755.80 0.00 0.00403,0022,330
04-07-20196.006.005.805.80 -0.10 -1.69914,5005,326
03-07-20195.805.955.805.90 0.10 1.72641,2003,789
02-07-20195.905.905.805.80 -0.05 -0.85251,6641,469
01-07-20195.955.955.855.85 -0.10 -1.68399,9022,357
28-06-20196.056.055.855.95 0.00 0.00516,3063,062
27-06-20195.956.055.855.95 0.10 1.711,416,5018,511
26-06-20196.006.005.855.85 -0.10 -1.68114,001670
25-06-20195.956.055.805.95 0.00 0.00723,8194,321
24-06-20196.006.005.805.95 0.00 0.00392,2222,296
21-06-20196.006.005.955.95 -0.05 -0.83119,024709
20-06-20196.006.055.956.00 0.00 0.00380,4002,274
19-06-20196.056.055.956.00 -0.05 -0.83475,3012,846
18-06-20195.856.055.806.05 0.15 2.54692,4014,115
17-06-20195.905.905.855.90 0.05 0.8525,600150
14-06-20195.905.905.805.85 -0.05 -0.85192,3211,125
13-06-20195.705.905.705.90 0.20 3.51751,1044,367
12-06-20195.755.755.655.70 -0.05 -0.87123,107699
11-06-20195.755.755.705.75 0.00 0.00161,100924
10-06-20195.705.755.705.75 0.00 0.00227,1501,296
07-06-20195.655.755.655.75 0.15 2.68365,5002,076
06-06-20195.605.705.555.60 0.00 0.00187,2001,049
05-06-20195.705.705.605.60 -0.05 -0.88246,5101,388
04-06-20195.655.705.605.65 0.05 0.89207,7001,174
31-05-20195.655.705.605.60 -0.10 -1.75121,003683

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

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