-->

PT 6 ( 0.00 0.00% )

บริษัท พรีเมียร์ เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ PT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-05-20195.655.705.655.70 0.00 0.0027,332155
29-05-20195.655.705.655.70 0.00 0.0074,901424
28-05-20195.655.705.605.70 0.05 0.8895,500538
27-05-20195.705.705.605.65 -0.05 -0.88113,021639
24-05-20195.655.705.605.70 0.05 0.88169,900958
23-05-20195.605.655.555.65 0.00 0.00175,500988
22-05-20195.605.655.605.65 0.05 0.89209,3001,174
21-05-20195.605.605.505.60 0.00 0.00246,0001,365
17-05-20195.605.605.555.60 0.00 0.00150,920840
16-05-20195.555.605.455.60 0.05 0.90350,6001,928
15-05-20195.705.755.505.55 -0.15 -2.631,152,2306,421
14-05-20195.805.855.655.70 -0.15 -2.56837,7004,779
13-05-20195.905.905.805.85 -0.05 -0.85693,5224,045
10-05-20196.106.105.855.90 -0.20 -3.281,096,7006,501
09-05-20195.756.105.756.10 0.35 6.092,342,45013,946
08-05-20195.705.755.655.75 0.10 1.7784,200480
07-05-20195.755.755.655.65 -0.10 -1.74355,1002,022
06-05-20195.755.805.755.75 0.00 0.00168,400968
03-05-20195.755.805.755.75 0.00 0.00168,400968
02-05-20195.855.855.755.75 -0.05 -0.86514,6002,968
30-04-20195.905.905.755.80 -0.05 -0.85604,3003,500
29-04-20195.855.905.855.85 0.05 0.8626,900158
26-04-20195.855.905.805.80 0.00 0.00109,600641
25-04-20195.855.905.805.80 -0.05 -0.85334,4001,961
24-04-20195.855.855.805.85 0.00 0.00106,205620
23-04-20195.805.855.805.85 0.05 0.8694,609549
22-04-20195.905.905.805.80 -0.10 -1.69291,9061,704
19-04-20195.905.955.855.90 0.00 0.00182,0361,072
18-04-20195.855.905.805.90 0.10 1.72135,061792
17-04-20195.855.855.805.80 -0.05 -0.85208,0011,212
12-04-20195.805.855.805.85 0.05 0.8671,800419
11-04-20195.805.855.805.80 0.00 0.0060,800353
10-04-20195.755.855.755.80 0.05 0.8770,901410
09-04-20195.805.805.755.75 0.00 0.00152,800880
05-04-20195.805.805.755.75 -0.05 -0.8670,600409
04-04-20195.805.855.705.80 0.00 0.00310,8021,801
03-04-20195.805.855.805.80 0.00 0.0040,600236
02-04-20195.855.855.805.80 -0.10 -1.69106,500622
01-04-20195.855.905.805.90 0.05 0.85109,900644
29-03-20195.905.905.805.85 0.05 0.8646,923273
28-03-20195.905.905.805.80 -0.05 -0.85161,292937
27-03-20195.855.855.805.85 0.05 0.86362,4192,115
26-03-20195.905.905.805.80 -0.15 -2.52230,0101,344
25-03-20195.905.955.805.95 0.05 0.85266,1631,570
22-03-20195.905.905.855.90 0.05 0.8530,304178
21-03-20195.905.955.805.85 -0.05 -0.851,118,0006,544
20-03-20195.905.905.905.90 0.00 0.0065,800388
19-03-20195.905.955.855.90 0.00 0.00471,2012,775
18-03-20196.006.005.905.90 -0.10 -1.67243,8001,453
15-03-20196.006.055.906.00 0.00 0.00543,4103,248
14-03-20196.056.055.956.00 -0.05 -0.83142,300853
13-03-20196.006.055.956.05 0.10 1.68176,4001,053
12-03-20196.006.055.955.95 -0.05 -0.83391,6052,357
11-03-20195.956.055.956.00 0.05 0.84425,8002,559
08-03-20195.855.955.855.95 0.15 2.59228,0001,347
07-03-20195.855.855.805.80 -0.05 -0.85159,018928
06-03-20195.855.855.805.85 0.00 0.00116,601681
05-03-20195.805.855.805.85 0.05 0.86228,5501,326
04-03-20195.905.905.755.80 -0.05 -0.85522,8003,049
01-03-20195.855.955.855.85 -0.70 -10.691,922,50111,349
28-02-20196.506.606.506.55 0.05 0.771,734,08611,328
27-02-20196.506.556.456.50 0.00 0.001,179,0417,666
26-02-20196.556.556.456.50 0.00 0.00785,0015,107
25-02-20196.406.556.406.50 0.10 1.56926,8045,987
22-02-20196.356.456.306.40 0.10 1.59773,6054,927
21-02-20196.306.406.256.30 0.05 0.801,199,9347,588
20-02-20196.256.356.206.25 0.05 0.811,738,31410,890
18-02-20196.256.256.156.20 0.00 0.001,116,4636,924
15-02-20196.306.306.206.20 -0.10 -1.591,386,2038,626
14-02-20196.356.556.206.30 0.45 7.692,651,43716,706
13-02-20195.905.905.855.85 0.00 0.0097,490571
12-02-20195.805.905.805.85 0.05 0.8678,110457
11-02-20195.755.805.705.80 0.05 0.8736,301210
08-02-20195.805.805.705.75 -0.05 -0.8645,600263
07-02-20195.855.855.755.80 0.00 0.0098,014568
06-02-20195.805.855.805.80 0.00 0.0058,206339
05-02-20195.855.855.755.80 -0.05 -0.85273,7101,586
04-02-20195.755.855.755.85 0.10 1.7438,002220
01-02-20195.655.805.655.75 0.05 0.8879,100457
31-01-20195.605.805.605.70 0.05 0.88107,858619
30-01-20195.705.705.605.65 0.00 0.0093,300527
29-01-20195.655.705.605.65 0.00 0.00124,000703
28-01-20195.605.655.605.65 0.05 0.8969,800393
25-01-20195.605.655.605.60 0.00 0.0011,30064
24-01-20195.655.655.605.60 -0.05 -0.8879,313447
23-01-20195.505.655.505.65 0.05 0.8956,991318
22-01-20195.605.605.505.60 0.00 0.00155,100860
21-01-20195.605.655.605.60 0.05 0.9031,603177
18-01-20195.555.655.555.60 0.05 0.901,2007
17-01-20195.555.655.555.55 -0.05 -0.894,20024
16-01-20195.605.655.555.60 0.05 0.9032,000180
15-01-20195.505.605.505.55 -0.05 -0.8968,400378
14-01-20195.705.755.605.60 -0.10 -1.7559,900338
11-01-20195.705.755.655.70 0.00 0.0044,800255
10-01-20195.655.755.655.70 -0.05 -0.8764,602368
09-01-20195.705.755.655.75 0.05 0.8831,800182
08-01-20195.705.755.655.70 0.00 0.0019,300110
07-01-20195.705.755.705.70 -0.05 -0.87123,900707
04-01-20195.655.755.605.75 0.05 0.88124,800703
03-01-20195.605.755.605.70 0.00 0.0035,400201
02-01-20195.705.755.605.70 0.00 0.00847,5044,823
28-12-20185.405.755.405.70 0.20 3.64334,6001,861
27-12-20185.355.555.355.50 -0.15 -2.65737,4053,989
26-12-20185.505.655.505.65 0.05 0.89245,6751,363
25-12-20185.905.905.555.60 -0.20 -3.45173,000977
24-12-20185.755.905.755.80 -0.05 -0.8532,800189
21-12-20185.855.855.755.85 0.00 0.00135,400786
20-12-20185.955.955.855.85 -0.05 -0.8529,600174
19-12-20185.855.955.805.90 0.05 0.85197,0001,157
18-12-20185.755.855.755.85 0.00 0.00491,9752,855
17-12-20185.805.855.755.85 0.05 0.86109,800637
14-12-20185.705.805.705.80 0.05 0.87108,901626

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

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