PTG 17 ( -0.40 -2.26% )

บริษัท พีทีจี เอ็นเนอยี จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น PTG ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-202017.9018.1017.3017.30 -0.40 -2.2625,516,914451,737
03-07-202017.0017.9017.0017.70 0.80 4.7346,434,583811,414
02-07-202016.6016.9016.3016.90 0.40 2.4225,161,895421,134
01-07-202016.3016.6016.1016.50 0.30 1.8522,139,548362,309
30-06-202016.8016.8016.2016.20 -0.40 -2.4117,107,269281,935
29-06-202016.4016.6016.3016.60 0.00 0.009,278,924152,602
26-06-202016.4016.7016.2016.60 0.60 3.7526,485,332435,888
25-06-202015.4016.2015.3016.00 0.30 1.9115,860,607248,674
24-06-202016.5016.6015.7015.70 -0.50 -3.0920,598,762333,181
23-06-202016.5016.6016.2016.20 -0.10 -0.6120,430,939335,087
22-06-202015.7016.3015.7016.30 0.60 3.8226,784,824431,062
19-06-202016.0016.1015.7015.70 -0.20 -1.2610,179,634161,347
18-06-202015.9016.1015.6015.90 -0.10 -0.6216,017,010254,570
17-06-202015.1016.0014.9016.00 0.90 5.9624,875,535388,279
17-06-202015.1016.0014.9016.00 0.90 5.9624,875,535388,279
16-06-202015.0015.2014.8015.10 0.70 4.8617,796,418267,423
15-06-202015.9015.9014.4014.40 -1.40 -8.8636,111,401536,836
12-06-202015.1015.8015.1015.80 0.10 0.6418,958,896292,648
11-06-202015.8016.1015.4015.70 -0.30 -1.8818,149,344284,756
10-06-202015.9016.2015.6016.00 0.30 1.9124,576,037391,835
09-06-202016.3016.3015.5015.70 -0.60 -3.6838,333,577610,941
08-06-202017.0017.1016.3016.30 -0.40 -2.4034,957,379583,721
05-06-202016.8017.0016.3016.70 -0.20 -1.1826,649,825446,090
04-06-202016.5017.0016.4016.90 0.60 3.6867,103,7411,122,012
03-06-202016.5016.6016.0016.30 0.10 0.6251,211,982836,545
02-06-202016.5016.6016.0016.30 0.10 0.6251,211,982836,545
01-06-202015.0016.2014.9016.20 1.50 10.2089,832,7131,403,841
29-05-202014.8015.1014.4014.70 0.00 0.0032,512,545478,903
28-05-202015.0015.2014.7014.70 -0.10 -0.6812,459,246186,032
27-05-202015.1015.1014.7014.80 -0.40 -2.6310,080,737149,992
26-05-202015.4015.4015.2015.20 0.10 0.667,628,018116,720
25-05-202014.9015.2014.8015.10 0.20 1.347,083,504106,595
22-05-202015.1015.1014.4014.90 -0.30 -1.9710,946,974162,405
21-05-202015.5015.6015.1015.20 -0.10 -0.6510,302,732158,294
20-05-202015.3015.4015.0015.30 -0.10 -0.6511,238,752171,180
19-05-202015.5015.7015.3015.40 0.40 2.6718,777,621290,636
18-05-202014.5015.1014.3015.00 0.80 5.6332,193,158475,818
15-05-202013.7014.4013.6014.20 0.70 5.1926,727,727376,287
14-05-202013.4013.7013.2013.50 -0.30 -2.1715,821,957213,094
13-05-202013.9014.1013.6013.80 -0.20 -1.4310,228,105141,896
12-05-202013.5014.1013.4014.00 0.40 2.9418,742,770259,324
11-05-202013.3013.8013.3013.60 0.50 3.8223,589,751319,660
08-05-202013.4013.5012.9013.10 -0.10 -0.768,279,944108,936
07-05-202013.9014.0013.1013.20 -0.60 -4.3516,699,558224,594
05-05-202013.6014.2013.5013.80 0.00 0.0020,886,563290,037
30-04-202013.6013.9013.6013.80 0.40 2.9919,646,373269,583
29-04-202013.3013.7013.2013.40 0.20 1.5224,217,369326,559
28-04-202013.3013.5013.1013.20 -0.10 -0.756,340,67483,993
27-04-202013.3013.3013.0013.30 0.20 1.537,503,93598,769
24-04-202013.3013.7013.0013.10 -0.10 -0.7628,500,253380,797
23-04-202013.2013.6013.0013.20 0.20 1.5417,498,262231,900
22-04-202012.7013.0012.4013.00 0.20 1.5613,557,279172,686
21-04-202012.7013.1012.6012.80 -0.30 -2.299,648,351123,987
20-04-202012.7013.3012.6013.10 0.30 2.3418,407,927239,360
17-04-202012.5012.9012.2012.80 0.80 6.6715,440,978193,222
16-04-202012.4012.5011.9012.00 -0.50 -4.0011,059,363134,876
15-04-202012.9013.3012.5012.50 -0.50 -3.8520,000,589256,228
14-04-202012.8013.4012.7013.00 0.50 4.0030,442,760396,007
13-04-202011.8012.6011.8012.50 0.90 7.7634,003,849415,087
10-04-202011.5011.9011.3011.60 -0.10 -0.8511,816,555136,835
09-04-202011.6012.4011.2011.70 0.50 4.4632,575,223386,727
08-04-202011.3011.6011.0011.20 -0.30 -2.6115,131,078171,446
07-04-202011.0011.5010.7011.50 1.20 11.6527,121,069301,673
03-04-202010.4010.7010.1010.30 0.20 1.9837,547,328390,488
02-04-20209.5010.409.3510.10 0.70 7.4547,753,459474,625
01-04-20209.609.809.359.40 -0.30 -3.0918,531,039177,834
31-03-20209.259.859.159.70 0.65 7.1837,466,529356,205
30-03-20209.259.309.009.05 -0.35 -3.7224,036,599218,436
27-03-20209.359.659.259.40 0.30 3.3028,119,775266,903
26-03-20209.509.558.959.10 -0.50 -5.2141,751,070387,918
25-03-202010.0010.009.509.60 0.10 1.0528,760,548279,047
24-03-202010.6010.809.409.50 -0.70 -6.8618,559,762184,914
23-03-202010.4010.8010.1010.20 -1.30 -11.3011,949,424123,634
20-03-202011.2011.7010.8011.50 1.10 10.5818,013,233203,238
19-03-202010.1010.509.9010.40 -0.10 -0.957,297,94074,456
18-03-202011.2011.3010.1010.50 -0.20 -1.879,234,86399,815
17-03-202011.2011.5010.5010.70 -0.30 -2.7315,127,585168,123
16-03-202011.6012.8010.8011.00 -1.30 -10.5713,694,001155,029
13-03-202011.0013.3010.8012.30 -0.10 -0.8118,981,140229,931
12-03-202013.9013.9011.9012.40 -2.20 -15.0723,577,791301,588
11-03-202015.0015.2014.3014.60 -0.90 -5.8111,635,178171,533
10-03-202014.9015.6014.8015.50 0.90 6.1623,520,997361,057
09-03-202013.5015.0013.5014.60 -0.60 -3.9515,367,858222,800
06-03-202015.1015.5015.0015.20 -0.30 -1.946,664,346101,526
05-03-202015.9016.0015.5015.50 0.00 0.0012,961,825203,691
04-03-202014.4015.6014.3015.50 1.00 6.9025,492,228383,059
03-03-202014.5014.6014.2014.50 0.30 2.118,160,945117,741
02-03-202014.4014.8013.6014.20 0.10 0.7119,867,006281,597
28-02-202014.2014.4014.0014.10 -0.60 -4.0812,254,711174,043
27-02-202014.0015.0013.9014.70 0.90 6.5229,441,384425,516
26-02-202014.2014.4013.8013.80 -0.60 -4.1713,319,513187,114
25-02-202014.6014.9013.9014.40 -0.20 -1.3720,861,541299,749
24-02-202015.6015.8014.4014.60 -1.40 -8.7519,626,758294,778
21-02-202015.9016.2015.6016.00 0.00 0.0014,095,187224,087
20-02-202015.8016.1015.5016.00 0.30 1.9113,790,763217,595
19-02-202016.1016.2015.6015.70 -0.30 -1.8816,003,778255,369
18-02-202015.9016.1015.7016.00 0.00 0.0012,176,385193,952
17-02-202016.0016.4015.7016.00 0.10 0.6324,710,282396,923
14-02-202015.5016.3015.4015.90 0.60 3.9239,194,919626,032
13-02-202014.7015.4014.7015.30 0.60 4.0828,712,502435,226
12-02-202014.5014.8014.4014.70 0.30 2.086,885,677100,712
11-02-202014.9015.0014.4014.40 -0.40 -2.7012,578,198184,548
07-02-202014.9015.0014.7014.80 -0.20 -1.3310,671,963158,773
06-02-202014.7015.1014.4015.00 0.40 2.7419,831,427293,218
05-02-202014.4014.7014.2014.60 0.30 2.1014,899,560215,731
04-02-202014.2014.4014.0014.30 0.20 1.4213,009,331186,097
03-02-202013.9014.2013.7014.10 0.20 1.4414,118,537197,229
31-01-202014.2014.4013.8013.90 -0.30 -2.1114,107,744198,098
30-01-202013.8014.5013.7014.20 0.30 2.1613,814,884196,247
29-01-202013.8014.1013.7013.90 0.40 2.9616,604,847230,995
28-01-202013.3014.0013.1013.50 0.30 2.2722,834,433311,143
27-01-202013.8013.8013.1013.20 -0.80 -5.7115,423,482206,543
24-01-202014.3014.4013.9014.00 -0.20 -1.417,048,33099,342
23-01-202014.0014.3013.9014.20 0.10 0.719,138,481128,733
22-01-202014.5014.6013.8014.10 -0.30 -2.0819,062,043269,246
21-01-202014.5014.7014.3014.40 -0.10 -0.698,154,946118,295
20-01-202015.2015.2014.4014.50 -0.60 -3.9715,447,069226,673
17-01-202015.4015.5015.1015.10 -0.20 -1.3114,329,238218,600
16-01-202014.6015.3014.5015.30 0.80 5.5230,844,390464,384
15-01-202014.7014.8014.4014.50 -0.20 -1.367,958,395116,035
14-01-202014.6015.0014.5014.70 0.20 1.3815,254,675225,097
13-01-202014.5014.7014.2014.50 0.10 0.697,346,261106,221
10-01-202014.8014.8014.3014.40 -0.20 -1.379,934,944143,972
09-01-202014.5014.8014.2014.60 0.70 5.0436,067,264523,671
08-01-202014.7014.8013.7013.90 -1.30 -8.5555,121,788783,848
07-01-202016.3016.4014.7015.20 -0.80 -5.0059,166,101907,934
06-01-202016.9017.3016.0016.00 -1.40 -8.0536,111,126600,674
03-01-202016.5017.7016.5017.40 1.10 6.7558,315,3301,002,590
02-01-202016.2016.3016.1016.30 0.20 1.2418,453,286299,120
30-12-201916.0016.3015.9016.10 0.10 0.623,273,08652,731
27-12-201916.1016.3016.0016.00 0.00 0.005,504,89088,592
26-12-201915.9016.2015.9016.00 0.10 0.634,455,90071,349
25-12-201916.1016.2015.7015.90 -0.10 -0.624,147,78866,048
24-12-201915.9016.2015.6016.00 0.30 1.9112,280,852195,521
23-12-201916.7016.8015.6015.70 -1.00 -5.9925,409,717408,256
20-12-201916.9017.0016.6016.70 -0.20 -1.189,384,067157,291
19-12-201916.9017.0016.5016.90 0.00 0.007,136,685119,788
18-12-201916.6016.9016.5016.90 0.50 3.0511,832,696198,508
17-12-201917.4017.5016.4016.40 -0.90 -5.2029,721,653495,629
16-12-201917.9017.9017.3017.30 -0.60 -3.356,595,435115,683
13-12-201918.2018.2017.8017.90 0.00 0.005,077,27091,620
12-12-201917.7017.9017.5017.90 0.50 2.879,414,889166,909
11-12-201918.1018.2017.4017.40 -0.60 -3.3314,886,704263,666
10-12-201918.5018.5017.9018.00 -0.40 -2.177,583,785137,380
09-12-201918.5018.5017.9018.00 -0.40 -2.177,583,785137,380
06-12-201918.5018.7018.4018.40 0.00 0.006,627,754122,896
05-12-201918.3018.5018.0018.40 0.00 0.004,509,46182,355
04-12-201918.3018.5018.0018.40 0.00 0.004,509,46182,355
03-12-201918.2018.6018.2018.40 0.10 0.557,011,092128,895
02-12-201919.5019.6018.3018.30 -1.20 -6.1521,658,807404,890
29-11-201919.8020.0019.2019.50 -0.40 -2.0112,204,068238,097
28-11-201919.7019.9019.6019.90 0.20 1.0210,178,332200,973
27-11-201920.1020.1019.6019.70 -0.30 -1.5010,676,984211,903
26-11-201919.8020.0019.6020.00 0.30 1.5212,096,252240,115
25-11-201920.0020.0019.6019.70 -0.10 -0.519,339,784184,840
22-11-201920.0020.1019.7019.80 -0.10 -0.509,604,673190,971
21-11-201919.8020.1019.7019.90 0.20 1.0220,617,771410,548
20-11-201919.4019.8019.2019.70 0.20 1.0317,335,660339,593
19-11-201919.3019.7019.3019.50 0.10 0.5215,403,238300,295
18-11-201918.9019.4018.6019.40 0.60 3.1917,956,160343,455
15-11-201918.8019.1018.6018.80 0.00 0.0016,671,954314,533
14-11-201918.5019.0018.3018.80 0.50 2.7322,260,779416,879
13-11-201918.2018.7018.2018.30 0.40 2.2319,705,565363,474
12-11-201918.1018.3017.7017.90 -0.10 -0.5610,857,272194,654
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

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

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