-->

PTG 18 ( -0.60 -3.23% )

บริษัท พีทีจี เอ็นเนอยี จำกัด (มหาชน)
Status : อัพเดท 11 พฤศจิกายน 2562

ราคาหุ้น “ PTG “ ย้อนหลัง

แสดง ราคาหุ้น “ PTG “ ย้อนหลัง
บริษัท พีทีจี เอ็นเนอยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-11-201918.6018.8018.0018.00 -0.60 -3.238,212,263150,469
08-11-201919.0019.0018.5018.60 -0.40 -2.118,926,630167,523
07-11-201918.5019.1018.3019.00 0.60 3.2613,662,768256,149
06-11-201918.3018.5018.2018.40 0.00 0.002,939,73953,950
05-11-201918.4018.6018.1018.40 0.00 0.003,387,36662,095
04-11-201918.1018.5018.0018.40 0.50 2.797,008,169128,139
01-11-201918.1018.3017.8017.90 -0.10 -0.564,989,01590,007
31-10-201918.1018.6018.0018.00 -0.10 -0.5510,048,920183,790
30-10-201918.1018.3017.7018.10 0.20 1.128,029,011144,538
29-10-201918.5018.6017.9017.90 -0.40 -2.1910,337,515188,294
28-10-201917.8018.4017.2018.30 0.40 2.2316,566,068296,961
25-10-201919.1019.1017.9017.90 -1.10 -5.7921,575,930397,633
24-10-201919.3019.6019.0019.00 -0.20 -1.0410,645,222205,154
23-10-201919.1019.5019.0019.20 0.20 1.057,345,720141,582
22-10-201919.1019.5019.0019.20 0.20 1.057,345,720141,582
21-10-201919.3019.4018.9019.00 -0.30 -1.557,794,202149,103
18-10-201919.0019.3018.7019.30 0.40 2.1215,190,294289,984
17-10-201919.6019.8018.9018.90 -0.60 -3.0822,057,830425,963
16-10-201919.5019.6019.2019.50 0.00 0.0010,024,986194,614
15-10-201919.1019.6018.9019.50 0.40 2.0917,819,355344,886
11-10-201919.1019.2018.8019.10 0.30 1.608,258,226157,113
10-10-201919.3019.3018.8018.80 -0.40 -2.0811,492,886217,510
09-10-201919.1019.3018.6019.20 -0.10 -0.5216,884,339320,962
08-10-201919.6019.8019.2019.30 -0.20 -1.037,841,541152,549
07-10-201919.4019.7019.4019.50 0.10 0.5210,744,510209,938
04-10-201919.4019.6019.1019.40 0.00 0.0021,994,206425,938
03-10-201918.7019.5018.6019.40 0.70 3.7437,194,485715,407
02-10-201918.5018.8018.5018.70 0.10 0.5413,704,530255,634
01-10-201919.0019.1018.6018.60 -0.20 -1.0618,811,353353,203
30-09-201917.9018.8017.8018.80 1.00 5.6231,436,863579,219
27-09-201917.7018.0017.6017.80 0.00 0.0014,992,259265,014
26-09-201917.7017.9017.5017.80 0.30 1.7116,659,724295,466
25-09-201917.9018.0017.3017.50 -0.80 -4.3727,906,297491,166
24-09-201917.7018.3017.7018.30 0.70 3.9813,625,236245,879
23-09-201917.6017.9017.3017.60 0.10 0.5716,776,328295,733
20-09-201918.7018.8017.1017.50 -1.20 -6.4254,708,723966,632
19-09-201919.0019.2018.6018.70 -0.20 -1.0611,950,422224,644
18-09-201919.0019.2018.8018.90 0.10 0.5314,570,020276,610
17-09-201918.8019.0018.6018.80 0.20 1.0822,953,429432,401
16-09-201920.4020.4018.6018.60 -1.50 -7.4667,908,3831,306,312
13-09-201920.0020.3019.8020.10 0.10 0.5011,946,510239,444
12-09-201920.6020.6019.9020.00 -0.60 -2.9116,460,714332,778
11-09-201919.9020.6019.8020.60 0.80 4.0421,815,294441,580
10-09-201920.0020.2019.7019.80 -0.20 -1.0013,431,387267,447
09-09-201920.3020.3019.7020.00 -0.20 -0.9913,942,745279,145
06-09-201920.5020.5020.1020.20 -0.20 -0.9814,101,092285,943
05-09-201920.4020.7020.0020.40 0.20 0.9926,272,584535,406
04-09-201920.5020.5019.6020.20 0.20 1.0035,711,377715,966
03-09-201921.6021.7020.0020.00 -1.60 -7.4148,349,5441,009,030
02-09-201921.5021.7021.2021.60 0.10 0.4716,327,153351,442
30-08-201921.5021.7021.3021.50 0.10 0.4722,320,801480,263
29-08-201921.6021.8021.2021.40 -0.20 -0.9336,482,090783,781
28-08-201920.5021.6020.4021.60 1.30 6.4071,367,0571,504,053
27-08-201920.4020.7020.2020.30 0.00 0.0025,746,831526,909
26-08-201920.4020.6019.6020.30 -0.60 -2.8743,294,916873,275
23-08-201920.9021.1020.4020.90 0.10 0.4826,978,021560,254
22-08-201920.7021.3020.7020.80 -0.10 -0.4826,332,296552,727
21-08-201920.0020.9019.9020.90 1.10 5.5633,028,150676,715
20-08-201920.5020.5019.7019.80 -0.60 -2.9418,066,822361,053
19-08-201920.3020.7020.1020.40 0.20 0.9928,630,544583,878
16-08-201919.5020.4019.5020.20 0.90 4.6633,759,780672,448
15-08-201919.2019.4018.8019.30 0.00 0.0025,617,381490,240
14-08-201919.5019.7018.9019.30 0.20 1.0525,470,080493,285
13-08-201919.3019.4018.5019.10 0.00 0.0023,422,126444,667
09-08-201920.0020.1019.0019.10 -0.70 -3.5419,094,739372,369
08-08-201919.7020.1019.5019.80 0.20 1.0221,280,005421,791
07-08-201920.6020.6019.4019.60 -0.70 -3.4537,708,684759,985
06-08-201919.1020.5019.1020.30 1.00 5.1851,450,9821,016,887
05-08-201919.3019.7019.1019.30 -0.10 -0.5239,899,441775,860
02-08-201918.5019.7018.4019.40 0.00 0.0085,413,1911,642,919
01-08-201922.4022.6018.7019.40 -3.10 -13.78182,000,2243,630,591
31-07-201921.6022.5021.5022.50 0.90 4.1733,020,771725,720
30-07-201922.6022.7021.5021.60 -0.80 -3.5721,137,782463,784
26-07-201922.3022.5022.2022.40 0.10 0.4510,456,752233,379
25-07-201922.8022.9022.0022.30 -0.30 -1.3334,216,998767,868
24-07-201923.0023.0022.5022.60 -0.20 -0.8823,426,556531,393
23-07-201921.7023.1021.7022.80 1.20 5.5688,051,6181,988,382
22-07-201921.6021.8021.2021.60 0.00 0.0020,691,482445,582
19-07-201921.7021.8021.3021.60 0.00 0.0015,319,418330,116
18-07-201921.8022.0021.2021.60 -0.20 -0.9230,021,289650,117
17-07-201921.3021.9021.3021.80 0.30 1.4027,044,610584,055
15-07-201921.7022.3021.3021.50 -0.20 -0.9230,495,480667,671
12-07-201921.8022.1021.4021.70 0.00 0.0025,846,715561,399
11-07-201920.7021.8020.6021.70 1.00 4.8342,954,090915,681
10-07-201920.2020.8020.0020.70 0.70 3.5046,321,252945,074
09-07-201919.4020.1019.2020.00 0.50 2.5671,282,4721,410,131
08-07-201918.4019.5018.3019.50 1.10 5.9849,010,544932,824
05-07-201918.5018.6018.2018.40 0.00 0.0016,071,058294,977
04-07-201918.8019.0018.2018.40 -0.20 -1.0816,216,822300,469
03-07-201918.8018.9018.4018.60 -0.20 -1.0617,695,326329,208
02-07-201919.2019.2018.5018.80 -0.30 -1.5739,691,166749,647
01-07-201919.7019.7019.0019.10 -0.40 -2.0518,303,608353,870
28-06-201919.5019.8019.3019.50 -0.20 -1.0221,951,765430,019
27-06-201918.8019.7018.7019.70 0.90 4.7956,090,7771,088,071
26-06-201918.8019.0018.6018.80 0.00 0.0017,075,658321,086
25-06-201918.8019.2018.6018.80 -0.10 -0.5326,400,456498,505
24-06-201918.6019.4018.6018.90 0.40 2.1627,498,596523,055
21-06-201918.4018.7018.3018.50 0.10 0.5423,165,538428,127
20-06-201918.2018.7018.1018.40 0.30 1.6644,218,116813,172
19-06-201917.0018.2016.9018.10 1.20 7.1072,737,6421,286,693
18-06-201917.1017.2016.9016.90 -0.20 -1.1726,794,947457,191
17-06-201917.2017.4016.9017.10 0.10 0.5927,270,932468,360
14-06-201917.2017.2016.5017.00 -0.20 -1.1643,436,901736,110
13-06-201916.0017.2015.6017.20 0.90 5.5276,141,7221,242,398
12-06-201917.1017.1016.1016.30 -1.00 -5.7845,677,684756,438
11-06-201917.6017.6017.2017.30 -0.20 -1.1415,307,080266,241
10-06-201917.5017.7017.4017.50 0.20 1.1621,431,235376,446
07-06-201917.0017.3016.9017.30 0.30 1.7625,027,435429,026
06-06-201916.8017.2016.7017.00 0.10 0.5929,502,793500,996
05-06-201916.5017.0016.5016.90 0.50 3.0521,494,480359,866
04-06-201916.7017.3016.3016.40 -0.30 -1.8052,866,029886,393
31-05-201916.0016.7015.9016.70 0.60 3.7332,001,793522,241
30-05-201915.3016.1015.0016.10 0.90 5.9248,679,125760,374
29-05-201914.3015.2014.2015.20 0.90 6.2950,816,860751,143
28-05-201913.9014.3013.9014.30 0.40 2.8830,895,067437,879
27-05-201913.8014.0013.6013.90 0.20 1.4615,719,028217,485
24-05-201913.7013.8013.4013.70 0.00 0.0018,004,798245,015
23-05-201913.9014.1013.5013.70 -0.20 -1.4434,259,868473,289
22-05-201913.5014.0013.5013.90 0.50 3.7326,434,873362,652
21-05-201913.6013.6013.3013.40 -0.20 -1.4710,792,085144,762
17-05-201913.5013.9013.4013.60 0.10 0.7430,084,450411,003
16-05-201913.5013.6012.9013.50 0.00 0.0025,376,904335,957
15-05-201914.0014.0013.3013.50 -0.10 -0.7464,354,059884,225
14-05-201912.5013.6012.5013.60 1.10 8.8055,173,729721,452
13-05-201912.6013.0012.3012.50 0.00 0.0029,004,157365,437
10-05-201912.5012.7012.2012.50 0.00 0.0024,050,570300,602
09-05-201912.3012.7012.2012.50 0.30 2.4626,232,615328,647
08-05-201912.4012.5012.1012.20 -0.20 -1.6121,065,036258,099
07-05-201911.6012.6011.6012.40 0.60 5.0852,331,442645,148
06-05-201911.6011.9011.5011.80 0.20 1.7224,858,549290,311
03-05-201911.6011.9011.5011.80 0.20 1.7224,858,549290,311
02-05-201911.1011.6011.0011.60 0.60 5.4534,195,171390,004
30-04-201910.7011.1010.7011.00 0.30 2.8015,855,651173,581
29-04-201910.6010.8010.6010.70 0.10 0.943,805,09040,699
26-04-201910.6010.7010.5010.60 0.00 0.008,402,13389,066
25-04-201910.6010.8010.6010.60 0.00 0.004,392,09546,823
24-04-201910.7010.7010.5010.60 0.00 0.009,839,639104,528
23-04-201910.6010.7010.4010.60 0.00 0.0020,319,455214,952
22-04-201911.0011.2010.5010.60 -0.30 -2.7529,371,018319,395
19-04-201910.8011.1010.7010.90 0.10 0.9319,039,387208,367
18-04-201910.9010.9010.7010.80 -0.10 -0.927,072,07476,528
17-04-201910.6010.9010.6010.90 0.30 2.8323,035,031248,839
12-04-201910.4010.6010.4010.60 0.20 1.928,394,50588,299
11-04-201910.4010.5010.3010.40 0.00 0.007,455,48277,526
10-04-201910.3010.5010.2010.40 0.10 0.9715,527,330161,414
09-04-201910.2010.3010.1010.30 0.20 1.989,076,77392,945
05-04-201910.2010.2010.1010.10 -0.10 -0.982,521,87025,645
04-04-201910.3010.3010.1010.20 -0.10 -0.974,247,41043,356
03-04-201910.2010.4010.2010.30 0.10 0.9813,634,672140,401
02-04-201910.1010.3010.1010.20 0.10 0.9910,556,656107,810
01-04-201910.1010.109.9510.10 0.10 1.003,268,60232,773
29-03-201910.0010.2010.0010.00 0.00 0.006,107,20161,605
28-03-201910.0010.109.9010.00 0.00 0.0012,524,500125,138
27-03-201910.1010.209.9510.00 -0.10 -0.9912,807,916128,191
26-03-20199.8010.209.7510.10 0.35 3.5921,057,522210,534
25-03-20199.9010.009.759.75 -0.25 -2.5014,125,188138,970
22-03-201910.2010.2010.0010.00 -0.20 -1.968,626,09987,040
21-03-201910.1010.3010.1010.20 0.10 0.993,927,16340,015
20-03-201910.4010.4010.0010.10 -0.30 -2.8814,311,645145,346
19-03-201910.3010.5010.2010.40 0.20 1.967,758,91180,418
18-03-201910.2010.4010.1010.20 0.10 0.9912,601,123129,196
15-03-201910.4010.409.9510.10 -0.20 -1.9414,705,321148,836
14-03-201910.4010.8010.2010.30 -0.10 -0.9632,279,205339,535
13-03-201910.2010.5010.2010.40 0.00 0.008,224,19785,080
12-03-201910.7010.8010.4010.40 -0.20 -1.8915,862,534166,472
11-03-201910.7011.0010.6010.60 0.00 0.0022,040,390236,930
08-03-201910.6010.7010.5010.60 0.00 0.0019,546,701207,086
07-03-201910.2010.7010.1010.60 0.40 3.9250,436,517529,925
06-03-201910.3010.4010.2010.20 0.00 0.0011,820,130121,320
05-03-201910.0010.309.9010.20 0.20 2.0022,997,730232,967
04-03-20199.8510.109.5510.00 0.15 1.5233,097,208325,982
01-03-201910.1010.109.859.85 -0.25 -2.4841,626,749414,436
28-02-20199.6010.109.6010.10 0.55 5.7652,798,099519,653
27-02-20199.559.859.559.55 0.05 0.5325,965,932250,888
26-02-20199.609.709.509.50 -0.15 -1.5511,934,425114,628
25-02-20199.359.709.359.65 0.40 4.3227,994,358267,993
22-02-20199.359.359.209.25 -0.15 -1.6010,674,76899,015
21-02-20199.459.459.409.40 0.00 0.006,624,75462,432
20-02-20199.509.509.259.40 -0.05 -0.5326,727,889250,298
18-02-201910.0010.009.409.45 -0.45 -4.5532,570,300313,669
15-02-201910.0010.109.909.90 -0.10 -1.007,008,61969,831

แสดง ราคาหุ้น “ PTG “ ย้อนหลัง บริษัท พีทีจี เอ็นเนอยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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