-->
PTL 13 ( -0.10 -0.76% )
บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2562
ราคาหุ้น “ PTL “ ย้อนหลัง
แสดง ราคาหุ้น “ PTL “ ย้อนหลัง
บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 22-10-2019 | 13.10 | 13.30 | 13.00 | 13.00 | -0.10 | -0.76 | 272,604 | 3,567 |
| 21-10-2019 | 13.40 | 13.50 | 12.90 | 13.10 | -0.30 | -2.24 | 1,322,501 | 17,438 |
| 18-10-2019 | 14.10 | 14.40 | 13.40 | 13.40 | -0.80 | -5.63 | 1,538,920 | 21,007 |
| 17-10-2019 | 14.50 | 14.50 | 14.20 | 14.20 | -0.10 | -0.70 | 129,080 | 1,850 |
| 16-10-2019 | 14.10 | 14.30 | 14.10 | 14.30 | 0.20 | 1.42 | 143,993 | 2,042 |
| 15-10-2019 | 14.20 | 14.30 | 14.10 | 14.10 | -0.20 | -1.40 | 129,481 | 1,835 |
| 11-10-2019 | 14.30 | 14.30 | 14.20 | 14.30 | 0.20 | 1.42 | 37,692 | 537 |
| 10-10-2019 | 14.30 | 14.30 | 14.00 | 14.10 | -0.10 | -0.70 | 229,002 | 3,240 |
| 09-10-2019 | 14.50 | 14.50 | 14.10 | 14.20 | -0.20 | -1.39 | 229,592 | 3,270 |
| 08-10-2019 | 14.20 | 14.70 | 14.20 | 14.40 | 0.20 | 1.41 | 978,116 | 14,132 |
| 07-10-2019 | 13.90 | 14.30 | 13.90 | 14.20 | 0.20 | 1.43 | 235,600 | 3,329 |
| 04-10-2019 | 13.90 | 14.10 | 13.90 | 14.00 | 0.10 | 0.72 | 96,570 | 1,344 |
| 03-10-2019 | 13.90 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 140,080 | 1,952 |
| 02-10-2019 | 14.00 | 14.10 | 14.00 | 14.00 | -0.10 | -0.71 | 188,579 | 2,646 |
| 01-10-2019 | 14.00 | 14.20 | 14.00 | 14.10 | 0.00 | 0.00 | 128,300 | 1,801 |
| 30-09-2019 | 14.10 | 14.10 | 13.90 | 14.10 | 0.00 | 0.00 | 376,553 | 5,279 |
| 27-09-2019 | 14.20 | 14.30 | 14.10 | 14.10 | -0.10 | -0.70 | 248,173 | 3,523 |
| 26-09-2019 | 14.40 | 14.40 | 14.20 | 14.20 | -0.20 | -1.39 | 203,700 | 2,907 |
| 25-09-2019 | 14.30 | 14.40 | 14.20 | 14.40 | 0.10 | 0.70 | 48,700 | 698 |
| 24-09-2019 | 14.20 | 14.30 | 14.20 | 14.30 | 0.10 | 0.70 | 62,301 | 887 |
| 23-09-2019 | 14.20 | 14.40 | 14.20 | 14.20 | 0.00 | 0.00 | 95,100 | 1,356 |
| 20-09-2019 | 14.50 | 14.50 | 14.20 | 14.20 | -0.20 | -1.39 | 479,401 | 6,858 |
| 19-09-2019 | 14.50 | 14.60 | 14.40 | 14.40 | -0.10 | -0.69 | 294,600 | 4,249 |
| 18-09-2019 | 14.50 | 14.60 | 14.40 | 14.50 | 0.10 | 0.69 | 155,800 | 2,252 |
| 17-09-2019 | 14.50 | 14.60 | 14.40 | 14.40 | -0.10 | -0.69 | 154,916 | 2,244 |
| 16-09-2019 | 14.60 | 14.60 | 14.40 | 14.50 | -0.10 | -0.68 | 574,415 | 8,312 |
| 13-09-2019 | 14.50 | 14.70 | 14.50 | 14.60 | 0.10 | 0.69 | 144,622 | 2,109 |
| 12-09-2019 | 14.60 | 14.70 | 14.50 | 14.50 | 0.00 | 0.00 | 149,240 | 2,172 |
| 11-09-2019 | 14.50 | 14.60 | 14.50 | 14.50 | 0.00 | 0.00 | 405,779 | 5,892 |
| 10-09-2019 | 14.60 | 14.70 | 14.50 | 14.50 | 0.00 | 0.00 | 233,834 | 3,409 |
| 09-09-2019 | 14.50 | 14.60 | 14.50 | 14.50 | -0.10 | -0.68 | 211,010 | 3,063 |
| 06-09-2019 | 14.70 | 14.70 | 14.50 | 14.60 | 0.00 | 0.00 | 246,456 | 3,601 |
| 05-09-2019 | 14.70 | 14.80 | 14.50 | 14.60 | 0.00 | 0.00 | 339,431 | 4,960 |
| 04-09-2019 | 14.70 | 14.70 | 14.50 | 14.60 | -0.10 | -0.68 | 207,210 | 3,018 |
| 03-09-2019 | 14.60 | 14.70 | 14.50 | 14.70 | 0.20 | 1.38 | 259,582 | 3,799 |
| 02-09-2019 | 14.50 | 14.70 | 14.50 | 14.50 | -0.10 | -0.68 | 169,800 | 2,470 |
| 30-08-2019 | 14.50 | 14.80 | 14.40 | 14.60 | 0.20 | 1.39 | 511,533 | 7,476 |
| 29-08-2019 | 14.30 | 14.50 | 14.30 | 14.40 | 0.10 | 0.70 | 712,716 | 10,219 |
| 28-08-2019 | 14.50 | 14.60 | 14.30 | 14.30 | -0.10 | -0.69 | 544,438 | 7,847 |
| 27-08-2019 | 14.70 | 14.70 | 14.40 | 14.40 | -0.10 | -0.69 | 234,307 | 3,399 |
| 26-08-2019 | 14.80 | 14.90 | 14.20 | 14.50 | -0.40 | -2.68 | 1,045,685 | 15,190 |
| 23-08-2019 | 15.00 | 15.10 | 14.90 | 14.90 | -0.10 | -0.67 | 441,800 | 6,627 |
| 22-08-2019 | 15.10 | 15.20 | 15.00 | 15.00 | 0.00 | 0.00 | 295,548 | 4,440 |
| 21-08-2019 | 15.10 | 15.10 | 15.00 | 15.00 | -0.10 | -0.66 | 247,881 | 3,730 |
| 20-08-2019 | 15.20 | 15.30 | 15.00 | 15.10 | -0.10 | -0.66 | 611,601 | 9,243 |
| 19-08-2019 | 15.10 | 15.30 | 15.00 | 15.20 | 0.10 | 0.66 | 521,400 | 7,880 |
| 16-08-2019 | 15.10 | 15.10 | 14.90 | 15.10 | 0.10 | 0.67 | 405,002 | 6,079 |
| 15-08-2019 | 15.20 | 15.30 | 15.00 | 15.00 | -0.20 | -1.32 | 444,523 | 6,726 |
| 14-08-2019 | 15.40 | 15.40 | 15.20 | 15.20 | 0.00 | 0.00 | 435,911 | 6,663 |
| 13-08-2019 | 15.30 | 15.60 | 15.20 | 15.20 | 0.10 | 0.66 | 1,749,590 | 26,929 |
| 09-08-2019 | 15.20 | 15.30 | 15.00 | 15.10 | -0.10 | -0.66 | 307,200 | 4,644 |
| 08-08-2019 | 14.80 | 15.20 | 14.80 | 15.20 | 0.30 | 2.01 | 392,100 | 5,902 |
| 07-08-2019 | 14.80 | 14.90 | 14.70 | 14.90 | -0.20 | -1.32 | 571,223 | 8,456 |
| 06-08-2019 | 15.00 | 15.10 | 14.80 | 15.10 | 0.00 | 0.00 | 678,401 | 10,160 |
| 05-08-2019 | 15.20 | 15.30 | 15.10 | 15.10 | -0.10 | -0.66 | 234,521 | 3,549 |
| 02-08-2019 | 15.20 | 15.40 | 15.10 | 15.20 | -0.10 | -0.65 | 2,546,208 | 38,524 |
| 01-08-2019 | 15.60 | 15.60 | 15.30 | 15.30 | -0.20 | -1.29 | 508,407 | 7,830 |
| 31-07-2019 | 15.60 | 15.70 | 15.50 | 15.50 | 0.00 | 0.00 | 198,730 | 3,101 |
| 30-07-2019 | 15.60 | 15.70 | 15.40 | 15.50 | -0.10 | -0.64 | 461,501 | 7,173 |
| 26-07-2019 | 15.90 | 16.10 | 15.50 | 15.60 | -0.20 | -1.27 | 1,163,501 | 18,365 |
| 25-07-2019 | 15.50 | 16.00 | 15.50 | 15.80 | 0.30 | 1.94 | 2,271,037 | 35,754 |
| 24-07-2019 | 15.20 | 15.60 | 15.20 | 15.50 | 0.40 | 2.65 | 1,768,427 | 27,270 |
| 23-07-2019 | 15.10 | 15.20 | 15.10 | 15.10 | 0.00 | 0.00 | 131,300 | 1,988 |
| 22-07-2019 | 15.10 | 15.20 | 15.10 | 15.10 | -0.10 | -0.66 | 179,171 | 2,712 |
| 19-07-2019 | 15.20 | 15.30 | 15.00 | 15.20 | 0.10 | 0.66 | 296,896 | 4,496 |
| 18-07-2019 | 15.10 | 15.20 | 15.00 | 15.10 | 0.00 | 0.00 | 184,100 | 2,777 |
| 17-07-2019 | 15.20 | 15.20 | 15.10 | 15.10 | -0.10 | -0.66 | 109,832 | 1,661 |
| 15-07-2019 | 15.10 | 15.20 | 15.00 | 15.20 | 0.10 | 0.66 | 200,824 | 3,031 |
| 12-07-2019 | 15.10 | 15.10 | 14.90 | 15.10 | 0.00 | 0.00 | 334,502 | 5,022 |
| 11-07-2019 | 15.00 | 15.10 | 14.90 | 15.10 | 0.10 | 0.67 | 307,750 | 4,618 |
| 10-07-2019 | 15.00 | 15.10 | 14.90 | 15.00 | 0.10 | 0.67 | 2,939,200 | 44,071 |
| 09-07-2019 | 14.90 | 15.00 | 14.80 | 14.90 | 0.00 | 0.00 | 761,100 | 11,343 |
| 08-07-2019 | 15.10 | 15.20 | 14.90 | 14.90 | -0.20 | -1.32 | 516,916 | 7,751 |
| 05-07-2019 | 15.20 | 15.20 | 15.10 | 15.10 | 0.00 | 0.00 | 206,500 | 3,126 |
| 04-07-2019 | 15.30 | 15.30 | 15.00 | 15.10 | -0.10 | -0.66 | 470,500 | 7,128 |
| 03-07-2019 | 15.00 | 15.20 | 15.00 | 15.20 | 0.20 | 1.33 | 419,125 | 6,340 |
| 02-07-2019 | 15.30 | 15.40 | 14.90 | 15.00 | -0.20 | -1.32 | 1,371,307 | 20,669 |
| 01-07-2019 | 15.20 | 15.50 | 15.10 | 15.20 | 0.00 | 0.00 | 1,037,314 | 15,878 |
| 28-06-2019 | 15.20 | 15.50 | 15.20 | 15.20 | 0.00 | 0.00 | 1,763,888 | 27,075 |
| 27-06-2019 | 15.10 | 15.30 | 14.90 | 15.20 | 0.20 | 1.33 | 1,551,878 | 23,423 |
| 26-06-2019 | 15.00 | 15.10 | 14.90 | 15.00 | 0.00 | 0.00 | 746,905 | 11,215 |
| 25-06-2019 | 15.10 | 15.20 | 14.90 | 15.00 | -0.10 | -0.66 | 414,400 | 6,226 |
| 24-06-2019 | 15.10 | 15.30 | 14.90 | 15.10 | -0.10 | -0.66 | 1,215,800 | 18,228 |
| 21-06-2019 | 15.60 | 15.60 | 15.20 | 15.20 | -0.30 | -1.94 | 833,967 | 12,788 |
| 20-06-2019 | 15.60 | 15.60 | 15.40 | 15.50 | 0.00 | 0.00 | 231,501 | 3,588 |
| 19-06-2019 | 15.50 | 15.70 | 15.30 | 15.50 | 0.10 | 0.65 | 957,444 | 14,864 |
| 18-06-2019 | 15.30 | 15.50 | 15.30 | 15.40 | 0.10 | 0.65 | 189,933 | 2,917 |
| 17-06-2019 | 15.30 | 15.50 | 15.20 | 15.30 | 0.10 | 0.66 | 228,886 | 3,527 |
| 14-06-2019 | 15.50 | 15.50 | 15.20 | 15.20 | -0.20 | -1.30 | 279,035 | 4,262 |
| 13-06-2019 | 15.30 | 15.50 | 15.20 | 15.40 | 0.10 | 0.65 | 476,985 | 7,321 |
| 12-06-2019 | 15.40 | 15.40 | 15.20 | 15.30 | -0.10 | -0.65 | 259,603 | 3,983 |
| 11-06-2019 | 15.60 | 15.60 | 15.30 | 15.40 | -0.10 | -0.65 | 475,720 | 7,341 |
| 10-06-2019 | 15.10 | 15.50 | 15.10 | 15.50 | 0.40 | 2.65 | 698,905 | 10,767 |
| 07-06-2019 | 14.80 | 15.30 | 14.70 | 15.10 | 0.40 | 2.72 | 1,900,203 | 28,621 |
| 06-06-2019 | 14.60 | 14.70 | 14.40 | 14.70 | 0.20 | 1.38 | 193,908 | 2,831 |
| 05-06-2019 | 14.40 | 14.70 | 14.40 | 14.50 | 0.20 | 1.40 | 513,006 | 7,444 |
| 04-06-2019 | 14.40 | 14.50 | 14.20 | 14.30 | 0.00 | 0.00 | 375,900 | 5,380 |
| 31-05-2019 | 14.20 | 14.40 | 14.10 | 14.30 | 0.10 | 0.70 | 625,500 | 8,902 |
| 30-05-2019 | 14.70 | 14.80 | 14.00 | 14.20 | -0.50 | -3.40 | 3,050,101 | 43,956 |
| 29-05-2019 | 14.90 | 14.90 | 14.70 | 14.70 | -0.10 | -0.68 | 503,163 | 7,442 |
| 28-05-2019 | 15.20 | 15.30 | 14.80 | 14.80 | -0.40 | -2.63 | 980,419 | 14,672 |
| 27-05-2019 | 15.00 | 15.30 | 15.00 | 15.20 | 0.30 | 2.01 | 501,838 | 7,603 |
| 24-05-2019 | 14.70 | 15.10 | 14.70 | 14.90 | 0.20 | 1.36 | 167,600 | 2,495 |
| 23-05-2019 | 15.00 | 15.00 | 14.70 | 14.70 | -0.30 | -2.00 | 146,152 | 2,172 |
| 22-05-2019 | 15.00 | 15.20 | 14.90 | 15.00 | 0.00 | 0.00 | 290,204 | 4,369 |
| 21-05-2019 | 15.20 | 15.20 | 14.80 | 15.00 | -0.10 | -0.66 | 631,801 | 9,447 |
| 17-05-2019 | 15.00 | 15.40 | 14.90 | 15.10 | 0.10 | 0.67 | 945,735 | 14,390 |
| 16-05-2019 | 15.30 | 15.40 | 14.70 | 15.00 | 0.70 | 4.90 | 2,778,300 | 41,883 |
| 15-05-2019 | 14.10 | 14.40 | 14.10 | 14.30 | 0.20 | 1.42 | 170,080 | 2,432 |
| 14-05-2019 | 14.20 | 14.30 | 14.00 | 14.10 | -0.10 | -0.70 | 377,800 | 5,338 |
| 13-05-2019 | 14.60 | 14.70 | 14.10 | 14.20 | -0.40 | -2.74 | 477,923 | 6,868 |
| 10-05-2019 | 14.60 | 14.70 | 14.50 | 14.60 | 0.10 | 0.69 | 1,641,976 | 23,969 |
| 09-05-2019 | 14.70 | 14.70 | 14.50 | 14.50 | -0.20 | -1.36 | 373,500 | 5,456 |
| 08-05-2019 | 15.20 | 15.20 | 14.50 | 14.70 | -0.10 | -0.68 | 436,868 | 6,488 |
| 07-05-2019 | 14.90 | 15.00 | 14.60 | 14.80 | -0.20 | -1.33 | 240,159 | 3,557 |
| 06-05-2019 | 14.70 | 15.00 | 14.60 | 15.00 | 0.30 | 2.04 | 580,721 | 8,642 |
| 03-05-2019 | 14.70 | 15.00 | 14.60 | 15.00 | 0.30 | 2.04 | 580,721 | 8,642 |
| 02-05-2019 | 14.40 | 14.70 | 14.30 | 14.70 | 0.40 | 2.80 | 550,900 | 8,014 |
| 30-04-2019 | 14.40 | 14.40 | 14.30 | 14.30 | -0.10 | -0.69 | 453,200 | 6,506 |
| 29-04-2019 | 14.60 | 14.70 | 14.30 | 14.40 | -0.30 | -2.04 | 699,854 | 10,130 |
| 26-04-2019 | 14.80 | 14.80 | 14.50 | 14.70 | -0.10 | -0.68 | 406,600 | 5,956 |
| 25-04-2019 | 14.80 | 14.90 | 14.70 | 14.80 | 0.00 | 0.00 | 317,502 | 4,701 |
| 24-04-2019 | 15.00 | 15.10 | 14.60 | 14.80 | -0.30 | -1.99 | 954,500 | 14,172 |
| 23-04-2019 | 15.10 | 15.30 | 15.00 | 15.10 | 0.00 | 0.00 | 605,200 | 9,183 |
| 22-04-2019 | 15.10 | 15.30 | 15.10 | 15.10 | 0.00 | 0.00 | 293,710 | 4,450 |
| 19-04-2019 | 15.20 | 15.50 | 14.80 | 15.10 | -0.80 | -5.03 | 5,448,315 | 82,238 |
| 18-04-2019 | 16.10 | 16.10 | 15.90 | 15.90 | -0.10 | -0.62 | 206,048 | 3,290 |
| 17-04-2019 | 15.90 | 16.10 | 15.90 | 16.00 | 0.10 | 0.63 | 133,722 | 2,138 |
| 12-04-2019 | 16.10 | 16.10 | 15.90 | 15.90 | -0.10 | -0.62 | 70,800 | 1,133 |
| 11-04-2019 | 16.10 | 16.10 | 16.00 | 16.00 | -0.10 | -0.62 | 66,300 | 1,062 |
| 10-04-2019 | 16.00 | 16.20 | 15.90 | 16.10 | 0.10 | 0.62 | 618,100 | 9,904 |
| 09-04-2019 | 15.70 | 16.00 | 15.60 | 16.00 | 0.40 | 2.56 | 478,906 | 7,607 |
| 05-04-2019 | 15.60 | 15.60 | 15.50 | 15.60 | 0.00 | 0.00 | 455,300 | 7,102 |
| 04-04-2019 | 15.80 | 15.80 | 15.40 | 15.60 | -0.10 | -0.64 | 137,413 | 2,143 |
| 03-04-2019 | 15.70 | 15.80 | 15.60 | 15.70 | -0.10 | -0.63 | 56,562 | 890 |
| 02-04-2019 | 15.60 | 15.90 | 15.60 | 15.80 | 0.20 | 1.28 | 255,206 | 4,040 |
| 01-04-2019 | 15.70 | 15.90 | 15.60 | 15.60 | 0.00 | 0.00 | 201,401 | 3,167 |
| 29-03-2019 | 15.20 | 15.70 | 15.20 | 15.60 | 0.40 | 2.63 | 637,700 | 9,930 |
| 28-03-2019 | 15.20 | 15.40 | 15.10 | 15.20 | 0.00 | 0.00 | 143,605 | 2,187 |
| 27-03-2019 | 15.30 | 15.40 | 15.10 | 15.20 | -0.10 | -0.65 | 355,101 | 5,410 |
| 26-03-2019 | 15.30 | 15.40 | 15.20 | 15.30 | 0.10 | 0.66 | 209,200 | 3,190 |
| 25-03-2019 | 15.70 | 15.70 | 15.20 | 15.20 | -0.40 | -2.56 | 236,832 | 3,649 |
| 22-03-2019 | 15.30 | 15.70 | 15.30 | 15.60 | 0.30 | 1.96 | 300,969 | 4,689 |
| 21-03-2019 | 15.30 | 15.30 | 15.10 | 15.30 | 0.00 | 0.00 | 204,586 | 3,124 |
| 20-03-2019 | 15.30 | 15.40 | 15.30 | 15.30 | 0.00 | 0.00 | 97,439 | 1,494 |
| 19-03-2019 | 15.40 | 15.60 | 15.20 | 15.30 | -0.20 | -1.29 | 779,000 | 11,988 |
| 18-03-2019 | 15.70 | 15.70 | 15.50 | 15.50 | -0.20 | -1.27 | 176,400 | 2,750 |
| 15-03-2019 | 15.90 | 15.90 | 15.70 | 15.70 | -0.10 | -0.63 | 162,200 | 2,560 |
| 14-03-2019 | 16.10 | 16.10 | 15.80 | 15.80 | -0.20 | -1.25 | 179,001 | 2,847 |
| 13-03-2019 | 16.00 | 16.10 | 15.90 | 16.00 | 0.00 | 0.00 | 242,592 | 3,886 |
| 12-03-2019 | 16.00 | 16.10 | 15.80 | 16.00 | 0.20 | 1.27 | 586,334 | 9,396 |
| 11-03-2019 | 15.70 | 16.20 | 15.60 | 15.80 | 0.20 | 1.28 | 479,738 | 7,620 |
| 08-03-2019 | 15.70 | 15.80 | 15.60 | 15.60 | -0.10 | -0.64 | 77,929 | 1,219 |
| 07-03-2019 | 15.70 | 15.80 | 15.60 | 15.70 | -0.10 | -0.63 | 102,008 | 1,599 |
| 06-03-2019 | 15.70 | 15.80 | 15.60 | 15.80 | 0.10 | 0.64 | 224,601 | 3,530 |
| 05-03-2019 | 15.70 | 16.00 | 15.70 | 15.70 | 0.10 | 0.64 | 476,065 | 7,527 |
| 04-03-2019 | 15.90 | 15.90 | 15.60 | 15.60 | -0.20 | -1.27 | 195,500 | 3,067 |
| 01-03-2019 | 16.00 | 16.20 | 15.70 | 15.80 | 0.00 | 0.00 | 429,200 | 6,836 |
| 28-02-2019 | 15.70 | 16.20 | 15.70 | 15.80 | 0.20 | 1.28 | 1,454,297 | 23,204 |
| 27-02-2019 | 15.00 | 15.80 | 15.00 | 15.60 | 0.60 | 4.00 | 2,115,331 | 32,783 |
| 26-02-2019 | 15.30 | 15.30 | 15.00 | 15.00 | -0.20 | -1.32 | 266,000 | 4,008 |
| 25-02-2019 | 15.00 | 15.30 | 15.00 | 15.20 | 0.20 | 1.33 | 600,287 | 9,091 |
| 22-02-2019 | 14.80 | 15.10 | 14.80 | 15.00 | 0.30 | 2.04 | 494,540 | 7,413 |
| 21-02-2019 | 15.00 | 15.00 | 14.70 | 14.70 | -0.30 | -2.00 | 171,500 | 2,540 |
| 20-02-2019 | 14.80 | 15.10 | 14.60 | 15.00 | 0.30 | 2.04 | 699,908 | 10,452 |
| 18-02-2019 | 14.80 | 14.80 | 14.50 | 14.70 | 0.10 | 0.68 | 298,803 | 4,368 |
| 15-02-2019 | 14.90 | 14.90 | 14.50 | 14.60 | -0.30 | -2.01 | 736,401 | 10,822 |
| 14-02-2019 | 15.20 | 15.20 | 14.80 | 14.90 | -0.30 | -1.97 | 776,200 | 11,624 |
| 13-02-2019 | 15.30 | 15.40 | 15.10 | 15.20 | -0.10 | -0.65 | 881,901 | 13,413 |
| 12-02-2019 | 15.00 | 15.50 | 14.80 | 15.30 | 1.10 | 7.75 | 4,321,013 | 65,553 |
| 11-02-2019 | 14.40 | 14.40 | 14.20 | 14.20 | -0.10 | -0.70 | 344,702 | 4,927 |
| 08-02-2019 | 14.00 | 14.40 | 13.90 | 14.30 | 0.20 | 1.42 | 359,102 | 5,103 |
| 07-02-2019 | 14.10 | 14.30 | 14.00 | 14.10 | 0.10 | 0.71 | 207,500 | 2,937 |
| 06-02-2019 | 14.10 | 14.20 | 14.00 | 14.00 | 0.10 | 0.72 | 113,400 | 1,595 |
| 05-02-2019 | 14.10 | 14.10 | 13.90 | 13.90 | 0.00 | 0.00 | 161,500 | 2,254 |
| 04-02-2019 | 13.90 | 14.00 | 13.80 | 13.90 | 0.10 | 0.72 | 103,100 | 1,432 |
| 01-02-2019 | 14.10 | 14.10 | 13.70 | 13.80 | -0.10 | -0.72 | 375,103 | 5,190 |
| 31-01-2019 | 13.60 | 14.10 | 13.50 | 13.90 | 0.40 | 2.96 | 1,041,716 | 14,396 |
| 30-01-2019 | 13.50 | 13.50 | 13.40 | 13.50 | 0.00 | 0.00 | 200,700 | 2,697 |
| 29-01-2019 | 13.40 | 13.60 | 13.40 | 13.50 | -0.10 | -0.74 | 263,000 | 3,545 |
| 28-01-2019 | 13.90 | 14.00 | 13.30 | 13.60 | -0.30 | -2.16 | 1,245,000 | 16,840 |
แสดง ราคาหุ้น “ PTL “ ย้อนหลัง บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
