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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 19-02-2020 | 5.25 | 5.40 | 5.20 | 5.20 | -0.05 | -0.95 | 373,734 | 1,981 |
| 18-02-2020 | 5.25 | 5.25 | 5.15 | 5.25 | 0.05 | 0.96 | 275,913 | 1,437 |
| 17-02-2020 | 5.15 | 5.30 | 5.10 | 5.20 | 0.10 | 1.96 | 631,676 | 3,273 |
| 14-02-2020 | 5.10 | 5.15 | 5.05 | 5.10 | 0.22 | 4.51 | 767,543 | 3,915 |
| 13-02-2020 | 4.78 | 5.00 | 4.78 | 4.88 | 0.28 | 6.09 | 722,031 | 3,533 |
| 12-02-2020 | 4.40 | 4.60 | 4.40 | 4.60 | 0.20 | 4.55 | 149,951 | 682 |
| 11-02-2020 | 4.40 | 4.44 | 4.38 | 4.40 | 0.00 | 0.00 | 112,400 | 495 |
| 07-02-2020 | 4.40 | 4.42 | 4.36 | 4.40 | 0.04 | 0.92 | 128,400 | 564 |
| 06-02-2020 | 4.40 | 4.40 | 4.32 | 4.36 | -0.02 | -0.46 | 38,800 | 169 |
| 05-02-2020 | 4.38 | 4.40 | 4.22 | 4.38 | 0.06 | 1.39 | 50,500 | 218 |
| 04-02-2020 | 4.12 | 4.38 | 4.12 | 4.32 | -0.02 | -0.46 | 204,228 | 869 |
| 03-02-2020 | 4.40 | 4.40 | 4.30 | 4.34 | 0.00 | 0.00 | 55,600 | 242 |
| 31-01-2020 | 4.30 | 4.40 | 4.26 | 4.34 | 0.04 | 0.93 | 159,602 | 690 |
| 30-01-2020 | 4.24 | 4.48 | 4.22 | 4.30 | 0.08 | 1.90 | 155,200 | 670 |
| 29-01-2020 | 4.30 | 4.30 | 4.16 | 4.22 | 0.04 | 0.96 | 36,400 | 152 |
| 28-01-2020 | 4.18 | 4.20 | 4.18 | 4.18 | 0.02 | 0.48 | 40,000 | 168 |
| 27-01-2020 | 4.24 | 4.24 | 4.16 | 4.16 | -0.08 | -1.89 | 121,502 | 508 |
| 24-01-2020 | 4.34 | 4.34 | 4.22 | 4.24 | -0.02 | -0.47 | 9,300 | 39 |
| 23-01-2020 | 4.28 | 4.28 | 4.26 | 4.26 | -0.02 | -0.47 | 36,301 | 155 |
| 22-01-2020 | 4.32 | 4.40 | 4.24 | 4.28 | -0.04 | -0.93 | 18,901 | 81 |
| 21-01-2020 | 4.32 | 4.32 | 4.22 | 4.32 | 0.06 | 1.41 | 38,300 | 164 |
| 20-01-2020 | 4.30 | 4.48 | 4.18 | 4.26 | -0.02 | -0.47 | 315,857 | 1,359 |
| 17-01-2020 | 4.22 | 4.30 | 4.22 | 4.28 | 0.00 | 0.00 | 40,800 | 174 |
| 16-01-2020 | 4.28 | 4.28 | 4.18 | 4.28 | 0.06 | 1.42 | 31,400 | 134 |
| 15-01-2020 | 4.12 | 4.26 | 4.12 | 4.22 | 0.08 | 1.93 | 50,319 | 211 |
| 14-01-2020 | 4.12 | 4.14 | 4.10 | 4.14 | 0.02 | 0.49 | 77,400 | 319 |
| 13-01-2020 | 4.14 | 4.18 | 4.12 | 4.12 | -0.04 | -0.96 | 53,710 | 221 |
| 10-01-2020 | 4.24 | 4.24 | 4.14 | 4.16 | 0.04 | 0.97 | 13,148 | 55 |
| 09-01-2020 | 4.14 | 4.14 | 4.10 | 4.12 | 0.00 | 0.00 | 206,624 | 851 |
| 08-01-2020 | 4.16 | 4.16 | 4.12 | 4.12 | -0.10 | -2.37 | 84,548 | 350 |
| 07-01-2020 | 4.14 | 4.30 | 4.12 | 4.22 | -0.02 | -0.47 | 66,000 | 277 |
| 06-01-2020 | 4.32 | 4.34 | 4.24 | 4.24 | -0.04 | -0.93 | 95,566 | 409 |
| 03-01-2020 | 4.26 | 4.48 | 4.24 | 4.28 | 0.02 | 0.47 | 114,673 | 497 |
| 02-01-2020 | 4.22 | 4.28 | 4.22 | 4.26 | 0.02 | 0.47 | 92,401 | 393 |
| 30-12-2019 | 4.22 | 4.26 | 4.20 | 4.24 | 0.00 | 0.00 | 21,964 | 93 |
| 27-12-2019 | 4.18 | 4.24 | 4.16 | 4.24 | 0.12 | 2.91 | 125,000 | 527 |
| 26-12-2019 | 4.10 | 4.12 | 4.10 | 4.12 | 0.02 | 0.49 | 4,801 | 20 |
| 25-12-2019 | 4.08 | 4.14 | 4.08 | 4.10 | 0.02 | 0.49 | 51,500 | 211 |
| 24-12-2019 | 4.08 | 4.14 | 4.06 | 4.08 | 0.02 | 0.49 | 84,220 | 344 |
| 23-12-2019 | 4.24 | 4.24 | 4.06 | 4.06 | -0.02 | -0.49 | 22,500 | 92 |
| 20-12-2019 | 4.02 | 4.08 | 4.00 | 4.08 | 0.06 | 1.49 | 54,010 | 218 |
| 19-12-2019 | 4.04 | 4.04 | 4.00 | 4.02 | -0.02 | -0.50 | 170,630 | 688 |
| 18-12-2019 | 4.00 | 4.12 | 3.94 | 4.04 | 0.08 | 2.02 | 271,100 | 1,085 |
| 17-12-2019 | 3.98 | 4.00 | 3.96 | 3.96 | -0.02 | -0.50 | 41,000 | 164 |
| 16-12-2019 | 4.00 | 4.04 | 3.98 | 3.98 | -0.02 | -0.50 | 170,100 | 681 |
| 13-12-2019 | 4.00 | 4.02 | 3.96 | 4.00 | 0.00 | 0.00 | 479,400 | 1,914 |
| 12-12-2019 | 4.08 | 4.08 | 3.98 | 4.00 | -0.10 | -2.44 | 219,507 | 883 |
| 11-12-2019 | 4.08 | 4.10 | 4.06 | 4.10 | 0.02 | 0.49 | 105,501 | 431 |
| 10-12-2019 | 4.12 | 4.14 | 4.08 | 4.08 | -0.06 | -1.45 | 136,200 | 558 |
| 09-12-2019 | 4.12 | 4.14 | 4.08 | 4.08 | -0.06 | -1.45 | 136,200 | 558 |
| 06-12-2019 | 4.16 | 4.16 | 4.14 | 4.14 | 0.00 | 0.00 | 42,621 | 177 |
| 05-12-2019 | 4.16 | 4.16 | 4.14 | 4.14 | -0.04 | -0.96 | 97,000 | 403 |
| 04-12-2019 | 4.16 | 4.16 | 4.14 | 4.14 | -0.04 | -0.96 | 97,000 | 403 |
| 03-12-2019 | 4.18 | 4.20 | 4.18 | 4.18 | -0.02 | -0.48 | 63,100 | 265 |
| 02-12-2019 | 4.18 | 4.20 | 4.16 | 4.20 | 0.04 | 0.96 | 235,800 | 986 |
| 29-11-2019 | 4.22 | 4.22 | 4.14 | 4.16 | -0.06 | -1.42 | 128,400 | 535 |
| 28-11-2019 | 4.24 | 4.24 | 4.22 | 4.22 | 0.00 | 0.00 | 112,900 | 477 |
| 27-11-2019 | 4.24 | 4.26 | 4.22 | 4.22 | -0.02 | -0.47 | 232,100 | 985 |
| 26-11-2019 | 4.34 | 4.34 | 4.24 | 4.24 | -0.10 | -2.30 | 118,800 | 509 |
| 25-11-2019 | 4.20 | 4.34 | 4.20 | 4.34 | 0.08 | 1.88 | 228,100 | 967 |
| 22-11-2019 | 4.28 | 4.30 | 4.20 | 4.26 | -0.04 | -0.93 | 230,400 | 978 |
| 21-11-2019 | 4.40 | 4.40 | 4.30 | 4.30 | -0.10 | -2.27 | 142,500 | 617 |
| 20-11-2019 | 4.50 | 4.50 | 4.36 | 4.40 | -0.10 | -2.22 | 415,500 | 1,831 |
| 19-11-2019 | 4.54 | 4.56 | 4.50 | 4.50 | -0.08 | -1.75 | 365,603 | 1,655 |
| 18-11-2019 | 4.60 | 4.60 | 4.56 | 4.58 | -0.02 | -0.43 | 93,363 | 428 |
| 15-11-2019 | 4.78 | 4.80 | 4.60 | 4.60 | -0.20 | -4.17 | 685,423 | 3,189 |
| 14-11-2019 | 4.80 | 4.80 | 4.78 | 4.80 | 0.00 | 0.00 | 213,900 | 1,027 |
| 13-11-2019 | 4.86 | 4.86 | 4.80 | 4.80 | -0.04 | -0.83 | 218,900 | 1,054 |
| 12-11-2019 | 4.88 | 4.90 | 4.82 | 4.84 | -0.06 | -1.22 | 295,222 | 1,432 |
| 11-11-2019 | 4.90 | 4.92 | 4.88 | 4.90 | 0.00 | 0.00 | 158,200 | 775 |
| 08-11-2019 | 4.98 | 4.98 | 4.88 | 4.90 | -0.30 | -5.77 | 1,464,800 | 7,210 |
| 07-11-2019 | 5.05 | 5.25 | 5.05 | 5.20 | 0.15 | 2.97 | 115,900 | 597 |
| 06-11-2019 | 5.00 | 5.10 | 5.00 | 5.05 | 0.05 | 1.00 | 189,200 | 951 |
| 05-11-2019 | 4.88 | 5.00 | 4.82 | 5.00 | 0.12 | 2.46 | 300,700 | 1,486 |
| 04-11-2019 | 4.96 | 4.98 | 4.80 | 4.88 | -0.10 | -2.01 | 706,100 | 3,448 |
| 01-11-2019 | 5.00 | 5.05 | 4.96 | 4.98 | 0.00 | 0.00 | 175,400 | 873 |
| 31-10-2019 | 5.05 | 5.05 | 4.98 | 4.98 | 0.00 | 0.00 | 152,100 | 758 |
| 30-10-2019 | 5.00 | 5.00 | 4.96 | 4.98 | -0.02 | -0.40 | 92,200 | 460 |
| 29-10-2019 | 5.10 | 5.10 | 5.00 | 5.00 | -0.10 | -1.96 | 310,600 | 1,561 |
| 28-10-2019 | 5.10 | 5.15 | 5.05 | 5.10 | 0.00 | 0.00 | 212,417 | 1,081 |
| 25-10-2019 | 5.20 | 5.20 | 5.10 | 5.10 | -0.10 | -1.92 | 159,800 | 822 |
| 24-10-2019 | 5.10 | 5.20 | 5.10 | 5.20 | 0.00 | 0.00 | 83,308 | 428 |
| 23-10-2019 | 5.25 | 5.25 | 5.15 | 5.20 | 0.00 | 0.00 | 232,500 | 1,209 |
| 22-10-2019 | 5.25 | 5.25 | 5.15 | 5.20 | 0.00 | 0.00 | 232,500 | 1,209 |
| 21-10-2019 | 5.20 | 5.20 | 5.10 | 5.20 | -0.05 | -0.95 | 290,958 | 1,498 |
| 18-10-2019 | 5.25 | 5.25 | 5.20 | 5.25 | 0.00 | 0.00 | 168,736 | 879 |
| 17-10-2019 | 5.25 | 5.30 | 5.20 | 5.25 | 0.00 | 0.00 | 199,565 | 1,041 |
| 16-10-2019 | 5.25 | 5.30 | 5.20 | 5.25 | -0.05 | -0.94 | 77,900 | 407 |
| 15-10-2019 | 5.35 | 5.35 | 5.25 | 5.30 | -0.05 | -0.93 | 144,414 | 764 |
| 11-10-2019 | 5.30 | 5.35 | 5.30 | 5.35 | 0.05 | 0.94 | 75,200 | 402 |
| 10-10-2019 | 5.30 | 5.35 | 5.25 | 5.30 | -0.05 | -0.93 | 85,400 | 452 |
| 09-10-2019 | 5.30 | 5.35 | 5.15 | 5.35 | 0.05 | 0.94 | 145,900 | 765 |
| 08-10-2019 | 5.35 | 5.35 | 5.30 | 5.30 | 0.00 | 0.00 | 46,600 | 247 |
| 07-10-2019 | 5.30 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 239,500 | 1,265 |
| 04-10-2019 | 5.40 | 5.45 | 5.30 | 5.30 | -0.15 | -2.75 | 293,900 | 1,570 |
| 03-10-2019 | 5.45 | 5.50 | 5.40 | 5.45 | -0.10 | -1.80 | 105,118 | 572 |
| 02-10-2019 | 5.60 | 5.60 | 5.45 | 5.55 | -0.05 | -0.89 | 97,700 | 541 |
| 01-10-2019 | 5.45 | 5.60 | 5.45 | 5.60 | 0.05 | 0.90 | 161,741 | 890 |
| 30-09-2019 | 5.55 | 5.55 | 5.45 | 5.55 | 0.00 | 0.00 | 52,400 | 289 |
| 27-09-2019 | 5.50 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 59,309 | 328 |
| 26-09-2019 | 5.50 | 5.55 | 5.50 | 5.55 | 0.05 | 0.91 | 55,500 | 305 |
| 25-09-2019 | 5.55 | 5.60 | 5.50 | 5.50 | -0.05 | -0.90 | 144,700 | 802 |
| 24-09-2019 | 5.55 | 5.55 | 5.45 | 5.55 | 0.00 | 0.00 | 93,701 | 516 |
| 23-09-2019 | 5.50 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 47,326 | 261 |
| 20-09-2019 | 5.55 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 48,300 | 266 |
| 19-09-2019 | 5.60 | 5.60 | 5.50 | 5.55 | -0.05 | -0.89 | 57,103 | 317 |
| 18-09-2019 | 5.65 | 5.65 | 5.55 | 5.60 | 0.00 | 0.00 | 90,500 | 505 |
| 17-09-2019 | 5.60 | 5.60 | 5.55 | 5.60 | 0.05 | 0.90 | 68,500 | 382 |
| 16-09-2019 | 5.65 | 5.65 | 5.55 | 5.55 | -0.05 | -0.89 | 116,730 | 648 |
| 13-09-2019 | 5.55 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 18,100 | 101 |
| 12-09-2019 | 5.65 | 5.65 | 5.55 | 5.60 | -0.05 | -0.88 | 95,900 | 533 |
| 11-09-2019 | 5.55 | 5.65 | 5.55 | 5.65 | 0.05 | 0.89 | 148,200 | 826 |
| 10-09-2019 | 5.55 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 42,200 | 235 |
| 09-09-2019 | 5.60 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 36,600 | 204 |
| 06-09-2019 | 5.60 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 121,640 | 681 |
| 05-09-2019 | 5.65 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00 | 115,102 | 641 |
| 04-09-2019 | 5.60 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 126,607 | 708 |
| 03-09-2019 | 5.65 | 5.65 | 5.55 | 5.60 | 0.00 | 0.00 | 187,400 | 1,047 |
| 02-09-2019 | 5.65 | 5.70 | 5.60 | 5.60 | -0.05 | -0.88 | 168,800 | 949 |
| 30-08-2019 | 5.65 | 5.65 | 5.60 | 5.65 | 0.00 | 0.00 | 158,971 | 890 |
| 29-08-2019 | 5.60 | 5.65 | 5.55 | 5.65 | 0.05 | 0.89 | 241,000 | 1,347 |
| 28-08-2019 | 5.60 | 5.65 | 5.55 | 5.60 | 0.00 | 0.00 | 106,700 | 598 |
| 27-08-2019 | 5.60 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 412,643 | 2,308 |
| 26-08-2019 | 5.60 | 5.60 | 5.55 | 5.60 | -0.05 | -0.88 | 143,900 | 806 |
| 23-08-2019 | 5.75 | 5.75 | 5.60 | 5.65 | -0.10 | -1.74 | 307,300 | 1,741 |
| 22-08-2019 | 5.80 | 5.80 | 5.65 | 5.75 | -0.10 | -1.71 | 475,799 | 2,721 |
| 21-08-2019 | 5.90 | 5.95 | 5.80 | 5.85 | -0.05 | -0.85 | 339,900 | 1,993 |
| 20-08-2019 | 5.85 | 5.90 | 5.85 | 5.90 | 0.05 | 0.85 | 141,000 | 827 |
| 19-08-2019 | 5.95 | 5.95 | 5.85 | 5.85 | 0.00 | 0.00 | 147,915 | 871 |
| 16-08-2019 | 5.95 | 5.95 | 5.85 | 5.85 | -0.10 | -1.68 | 159,205 | 940 |
| 15-08-2019 | 5.85 | 5.95 | 5.80 | 5.95 | 0.05 | 0.85 | 224,101 | 1,312 |
| 14-08-2019 | 5.95 | 5.95 | 5.80 | 5.90 | -0.05 | -0.84 | 316,400 | 1,862 |
| 13-08-2019 | 5.85 | 5.95 | 5.80 | 5.95 | 0.05 | 0.85 | 375,400 | 2,201 |
| 09-08-2019 | 5.90 | 5.95 | 5.80 | 5.90 | 0.00 | 0.00 | 293,239 | 1,727 |
| 08-08-2019 | 5.90 | 5.95 | 5.70 | 5.90 | 0.00 | 0.00 | 757,500 | 4,420 |
| 07-08-2019 | 5.90 | 5.90 | 5.85 | 5.90 | 0.00 | 0.00 | 106,610 | 628 |
| 06-08-2019 | 5.85 | 5.90 | 5.80 | 5.90 | 0.00 | 0.00 | 363,707 | 2,124 |
| 05-08-2019 | 5.95 | 5.95 | 5.85 | 5.90 | -0.05 | -0.84 | 290,300 | 1,705 |
| 02-08-2019 | 5.95 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 260,670 | 1,535 |
| 01-08-2019 | 5.95 | 5.95 | 5.90 | 5.95 | 0.00 | 0.00 | 229,000 | 1,355 |
| 31-07-2019 | 5.95 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 354,318 | 2,091 |
| 30-07-2019 | 5.90 | 6.00 | 5.85 | 5.95 | 0.05 | 0.85 | 375,001 | 2,219 |
| 26-07-2019 | 5.95 | 6.00 | 5.90 | 5.90 | 0.00 | 0.00 | 225,100 | 1,331 |
| 25-07-2019 | 5.95 | 6.00 | 5.85 | 5.90 | -0.05 | -0.84 | 355,708 | 2,105 |
| 24-07-2019 | 6.00 | 6.05 | 5.90 | 5.95 | -0.05 | -0.83 | 500,000 | 2,987 |
| 23-07-2019 | 6.10 | 6.10 | 6.00 | 6.00 | -0.05 | -0.83 | 433,200 | 2,619 |
| 22-07-2019 | 6.05 | 6.10 | 6.00 | 6.05 | 0.05 | 0.83 | 248,714 | 1,500 |
| 19-07-2019 | 6.00 | 6.05 | 5.95 | 6.00 | 0.05 | 0.84 | 525,341 | 3,156 |
| 18-07-2019 | 5.95 | 6.00 | 5.95 | 5.95 | 0.05 | 0.85 | 201,922 | 1,203 |
| 17-07-2019 | 5.95 | 6.00 | 5.90 | 5.90 | -0.05 | -0.84 | 356,807 | 2,122 |
| 15-07-2019 | 5.95 | 5.95 | 5.90 | 5.95 | 0.05 | 0.85 | 333,640 | 1,984 |
| 12-07-2019 | 5.95 | 5.95 | 5.85 | 5.90 | 0.00 | 0.00 | 218,915 | 1,293 |
| 11-07-2019 | 5.90 | 5.95 | 5.85 | 5.90 | 0.05 | 0.85 | 221,513 | 1,305 |
| 10-07-2019 | 5.85 | 5.90 | 5.85 | 5.85 | -0.05 | -0.85 | 294,901 | 1,734 |
| 09-07-2019 | 5.85 | 5.90 | 5.80 | 5.90 | 0.05 | 0.85 | 397,500 | 2,326 |
| 08-07-2019 | 5.85 | 5.85 | 5.75 | 5.85 | 0.05 | 0.86 | 398,454 | 2,313 |
| 05-07-2019 | 5.85 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 403,002 | 2,330 |
| 04-07-2019 | 6.00 | 6.00 | 5.80 | 5.80 | -0.10 | -1.69 | 914,500 | 5,326 |
| 03-07-2019 | 5.80 | 5.95 | 5.80 | 5.90 | 0.10 | 1.72 | 641,200 | 3,789 |
| 02-07-2019 | 5.90 | 5.90 | 5.80 | 5.80 | -0.05 | -0.85 | 251,664 | 1,469 |
| 01-07-2019 | 5.95 | 5.95 | 5.85 | 5.85 | -0.10 | -1.68 | 399,902 | 2,357 |
| 28-06-2019 | 6.05 | 6.05 | 5.85 | 5.95 | 0.00 | 0.00 | 516,306 | 3,062 |
| 27-06-2019 | 5.95 | 6.05 | 5.85 | 5.95 | 0.10 | 1.71 | 1,416,501 | 8,511 |
| 26-06-2019 | 6.00 | 6.00 | 5.85 | 5.85 | -0.10 | -1.68 | 114,001 | 670 |
| 25-06-2019 | 5.95 | 6.05 | 5.80 | 5.95 | 0.00 | 0.00 | 723,819 | 4,321 |
| 24-06-2019 | 6.00 | 6.00 | 5.80 | 5.95 | 0.00 | 0.00 | 392,222 | 2,296 |
| 21-06-2019 | 6.00 | 6.00 | 5.95 | 5.95 | -0.05 | -0.83 | 119,024 | 709 |
| 20-06-2019 | 6.00 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 380,400 | 2,274 |
| 19-06-2019 | 6.05 | 6.05 | 5.95 | 6.00 | -0.05 | -0.83 | 475,301 | 2,846 |
| 18-06-2019 | 5.85 | 6.05 | 5.80 | 6.05 | 0.15 | 2.54 | 692,401 | 4,115 |
| 17-06-2019 | 5.90 | 5.90 | 5.85 | 5.90 | 0.05 | 0.85 | 25,600 | 150 |
| 14-06-2019 | 5.90 | 5.90 | 5.80 | 5.85 | -0.05 | -0.85 | 192,321 | 1,125 |
| 13-06-2019 | 5.70 | 5.90 | 5.70 | 5.90 | 0.20 | 3.51 | 751,104 | 4,367 |
| 12-06-2019 | 5.75 | 5.75 | 5.65 | 5.70 | -0.05 | -0.87 | 123,107 | 699 |
| 11-06-2019 | 5.75 | 5.75 | 5.70 | 5.75 | 0.00 | 0.00 | 161,100 | 924 |
| 10-06-2019 | 5.70 | 5.75 | 5.70 | 5.75 | 0.00 | 0.00 | 227,150 | 1,296 |
| 07-06-2019 | 5.65 | 5.75 | 5.65 | 5.75 | 0.15 | 2.68 | 365,500 | 2,076 |
| 06-06-2019 | 5.60 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00 | 187,200 | 1,049 |
| 05-06-2019 | 5.70 | 5.70 | 5.60 | 5.60 | -0.05 | -0.88 | 246,510 | 1,388 |
| 04-06-2019 | 5.65 | 5.70 | 5.60 | 5.65 | 0.05 | 0.89 | 207,700 | 1,174 |
| 31-05-2019 | 5.65 | 5.70 | 5.60 | 5.60 | -0.10 | -1.75 | 121,003 | 683 |
แสดง ราคาหุ้น “ PT “ ย้อนหลัง บริษัท พรีเมียร์ เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
